CARRY WEALTH HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00643  2000-03-13    
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
2025-11-03 0 0.315 0.310 0.315 0.300 0.400 7,915,000 2,653,600 0.3353 0.315 0.310 0.315 0.300 0.400 7,915,000 0.3353 -19.23%
2025-10-31 0 0.390 0.380 0.395 0.380 0.495 7,250,000 2,994,000 0.4130 0.390 0.380 0.395 0.380 0.495 7,250,000 0.4130 -19.59%
2025-10-30 0 0.485 0.470 0.485 0.465 0.550 6,260,000 3,098,750 0.4950 0.485 0.470 0.485 0.465 0.550 6,260,000 0.4950 -6.73%
2025-10-28 0 0.520 0.520 0.530 0.420 0.590 8,250,000 4,214,800 0.5109 0.520 0.520 0.530 0.420 0.590 8,250,000 0.5109 16.85%
2025-10-27 0 0.445 0.430 0.445 0.395 0.680 18,780,000 9,245,250 0.4923 0.445 0.430 0.445 0.395 0.680 18,780,000 0.4923 -30.47%
2025-10-24 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-09-04 0 0.640 0.630 0.640 0.580 0.690 25,060,000 14,965,200 0.5972 0.640 0.630 0.640 0.580 0.690 25,060,000 0.5972 6.67%
2025-09-03 0 0.600 0.580 0.600 0.415 0.600 4,920,000 2,521,850 0.5126 0.600 0.580 0.600 0.415 0.600 4,920,000 0.5126 31.87%
2025-09-02 0 0.455 0.450 0.460 0.455 0.520 1,170,000 554,850 0.4742 0.455 0.450 0.460 0.455 0.520 1,170,000 0.4742 -8.08%
2025-09-01 0 0.495 0.480 0.495 0.445 0.530 2,410,000 1,177,000 0.4884 0.495 0.480 0.495 0.445 0.530 2,410,000 0.4884 11.24%
2025-08-29 0 0.445 0.445 0.455 0.435 0.480 1,950,000 881,750 0.4522 0.445 0.445 0.455 0.435 0.480 1,950,000 0.4522 1.14%
2025-08-28 0 0.440 0.440 0.485 0.410 0.550 4,970,000 2,268,700 0.4565 0.440 0.440 0.485 0.410 0.550 4,970,000 0.4565 -13.73%
2025-08-27 0 0.510 0.510 0.540 0.510 0.550 1,120,000 593,500 0.5299 0.510 0.510 0.540 0.510 0.550 1,120,000 0.5299 -5.56%
2025-08-26 0 0.540 0.530 0.540 0.540 0.620 10,170,000 5,835,200 0.5738 0.540 0.530 0.540 0.540 0.620 10,170,000 0.5738 -11.48%
2025-08-25 0 0.610 0.570 0.610 0.510 0.810 38,130,000 23,365,300 0.6128 0.610 0.570 0.610 0.510 0.810 38,130,000 0.6128 -24.69%
2025-08-22 0 0.810 0.810 0.820 0.790 0.940 7,900,000 7,008,600 0.8872 0.810 0.810 0.820 0.790 0.940 7,900,000 0.8872 -7.95%
2025-08-21 0 0.880 0.870 0.920 0.680 0.970 10,830,000 8,683,100 0.8018 0.880 0.870 0.920 0.680 0.970 10,830,000 0.8018 29.41%
2025-08-20 0 0.680 0.680 0.690 0.640 0.690 1,100,000 740,850 0.6735 0.680 0.680 0.690 0.640 0.690 1,100,000 0.6735 4.62%
2025-08-19 0 0.650 0.630 0.650 0.610 0.730 23,130,000 14,450,000 0.6247 0.650 0.630 0.650 0.610 0.730 23,130,000 0.6247 3.17%
2025-08-18 0 0.630 0.610 0.630 0.600 0.640 14,200,000 8,672,100 0.6107 0.630 0.610 0.630 0.600 0.640 14,200,000 0.6107 3.28%
2025-08-15 0 0.610 0.590 0.610 0.600 0.620 8,760,000 5,288,800 0.6037 0.610 0.590 0.610 0.600 0.620 8,760,000 0.6037 -1.61%
2025-08-14 0 0.620 0.600 0.620 0.600 0.620 1,450,000 885,500 0.6107 0.620 0.600 0.620 0.600 0.620 1,450,000 0.6107 -1.59%
2025-08-13 0 0.630 0.600 0.630 0.590 0.630 13,140,000 7,891,000 0.6005 0.630 0.600 0.630 0.590 0.630 13,140,000 0.6005 3.28%
2025-08-12 0 0.610 0.590 0.610 0.570 0.620 11,060,000 6,635,400 0.5999 0.610 0.590 0.610 0.570 0.620 11,060,000 0.5999 1.67%
2025-08-11 0 0.600 0.570 0.580 0.530 0.640 14,400,000 8,362,700 0.5807 0.600 0.570 0.580 0.530 0.640 14,400,000 0.5807 0.00%
2025-08-08 0 0.600 0.590 0.600 0.560 0.660 1,950,000 1,179,900 0.6051 0.600 0.590 0.600 0.560 0.660 1,950,000 0.6051 -7.69%
2025-08-07 0 0.650 0.630 0.650 0.530 0.660 6,827,200 4,102,960 0.6010 0.650 0.630 0.650 0.530 0.660 6,827,200 0.6010 22.64%
2025-08-06 0 0.530 0.530 0.550 0.500 0.550 6,660,000 3,523,300 0.5290 0.530 0.530 0.550 0.500 0.550 6,660,000 0.5290 6.00%
2025-08-05 0 0.500 0.500 0.530 0.460 0.520 1,530,000 753,950 0.4928 0.500 0.500 0.530 0.460 0.520 1,530,000 0.4928 1.01%
2025-08-04 0 0.495 0.430 0.495 0.395 0.510 16,010,000 7,231,600 0.4517 0.495 0.430 0.495 0.395 0.510 16,010,000 0.4517 3.13%
2025-08-01 0 0.480 0.470 0.480 0.420 0.510 3,360,000 1,575,450 0.4689 0.480 0.470 0.480 0.420 0.510 3,360,000 0.4689 7.87%
2025-07-31 0 0.445 0.445 0.450 0.370 0.600 7,830,000 3,856,550 0.4925 0.445 0.445 0.450 0.370 0.600 7,830,000 0.4925 21.92%
2025-07-30 0 0.365 0.350 0.375 0.320 0.385 710,000 252,300 0.3554 0.365 0.350 0.375 0.320 0.385 710,000 0.3554 10.61%
2025-07-29 0 0.330 0.280 0.345 0.285 0.345 620,000 189,250 0.3052 0.330 0.280 0.345 0.285 0.345 620,000 0.3052 10.00%
2025-07-28 0 0.300 0.295 0.300 0.285 0.300 2,690,000 782,500 0.2909 0.300 0.295 0.300 0.285 0.300 2,690,000 0.2909 1.69%
2025-07-25 0 0.295 0.285 0.300 0.285 0.310 320,000 93,000 0.2906 0.295 0.285 0.300 0.285 0.310 320,000 0.2906 -1.67%
2025-07-24 0 0.300 0.280 0.300 0.260 0.310 4,580,000 1,229,750 0.2685 0.300 0.280 0.300 0.260 0.310 4,580,000 0.2685 0.00%
2025-07-23 0 0.300 0.280 0.300 0.290 0.300 370,000 109,500 0.2959 0.300 0.280 0.300 0.290 0.300 370,000 0.2959 3.45%
2025-07-22 0 0.290 0.275 0.290 0.270 0.295 140,000 40,450 0.2889 0.290 0.275 0.290 0.270 0.295 140,000 0.2889 0.00%
2025-07-21 0 0.290 0.260 0.290 0.255 0.300 1,260,000 338,050 0.2683 0.290 0.260 0.290 0.255 0.300 1,260,000 0.2683 9.43%
2025-07-18 0 0.265 0.255 0.265 0.265 0.265 180,000 47,700 0.2650 0.265 0.255 0.265 0.265 0.265 180,000 0.2650 -1.85%
2025-07-17 0 0.270 0.255 0.270 0.255 0.270 50,000 13,150 0.2630 0.270 0.255 0.270 0.255 0.270 50,000 0.2630 1.89%
2025-07-16 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2025-07-15 0 0.265 0.250 0.275 0.255 0.275 400,000 104,200 0.2605 0.265 0.250 0.275 0.255 0.275 400,000 0.2605 0.00%
2025-07-14 0 0.265 0.260 0.270 0.265 0.270 140,000 37,600 0.2686 0.265 0.260 0.270 0.265 0.270 140,000 0.2686 -5.36%
2025-07-11 0 0.280 0.270 0.280 0.265 0.290 210,000 56,900 0.2710 0.280 0.270 0.280 0.265 0.290 210,000 0.2710 -3.45%
2025-07-10 0 0.290 0.275 0.290 0.265 0.295 15,650,000 4,224,650 0.2699 0.290 0.275 0.290 0.265 0.295 15,650,000 0.2699 9.43%
2025-07-09 0 0.265 0.260 0.270 0.250 0.270 740,000 192,450 0.2601 0.265 0.260 0.270 0.250 0.270 740,000 0.2601 -3.64%
2025-07-08 0 0.275 0.255 0.275 0.241 0.300 11,180,000 2,945,950 0.2635 0.275 0.255 0.275 0.241 0.300 11,180,000 0.2635 5.77%
2025-07-07 0 0.260 0.241 0.265 0.255 0.280 470,000 122,300 0.2602 0.260 0.241 0.265 0.255 0.280 470,000 0.2602 -3.70%
2025-07-04 0 0.270 0.260 0.270 0.255 0.310 690,000 193,750 0.2808 0.270 0.260 0.270 0.255 0.310 690,000 0.2808 8.87%
2025-07-03 0 0.248 0.243 0.270 0.242 0.250 160,000 39,860 0.2491 0.248 0.243 0.270 0.242 0.250 160,000 0.2491 -4.62%
2025-07-02 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2025-06-30 0 0.260 0.244 0.260 0.242 0.260 16,220,000 4,055,990 0.2501 0.260 0.244 0.260 0.242 0.260 16,220,000 0.2501 1.96%
2025-06-27 0 0.255 0.250 0.280 0.250 0.270 213,000 53,725 0.2522 0.255 0.250 0.280 0.250 0.270 213,000 0.2522 0.00%
2025-06-26 0 0.255 0.255 0.270 0.255 0.270 80,000 21,350 0.2669 0.255 0.255 0.270 0.255 0.270 80,000 0.2669 -7.27%
2025-06-25 0 0.275 0.260 0.275 0.260 0.300 980,000 264,150 0.2695 0.275 0.260 0.275 0.260 0.300 980,000 0.2695 5.77%
2025-06-24 0 0.260 0.241 0.270 0.242 0.270 16,990,000 4,221,720 0.2485 0.260 0.241 0.270 0.242 0.270 16,990,000 0.2485 7.44%
2025-06-23 0 0.242 0.232 0.240 0.225 0.255 1,230,000 297,540 0.2419 0.242 0.232 0.240 0.225 0.255 1,230,000 0.2419 15.24%
2025-06-20 0 0.210 0.203 0.230 - - 0 0 - 0.210 0.203 0.230 - - 0 - 0.00%
2025-06-19 0 0.210 0.204 0.230 0.204 0.246 640,000 146,700 0.2292 0.210 0.204 0.230 0.204 0.246 640,000 0.2292 5.00%
2025-06-18 0 0.200 0.195 0.206 0.195 0.201 40,000 8,040 0.2010 0.200 0.195 0.206 0.195 0.201 40,000 0.2010 -1.96%
2025-06-17 0 0.204 0.195 0.204 0.200 0.225 2,260,000 456,940 0.2022 0.204 0.195 0.204 0.200 0.225 2,260,000 0.2022 -2.86%
2025-06-16 0 0.210 0.200 0.210 0.191 0.210 660,000 130,370 0.1975 0.210 0.200 0.210 0.191 0.210 660,000 0.1975 0.96%
2025-06-13 0 0.208 0.200 0.228 - - 0 0 - 0.208 0.200 0.228 - - 0 - 0.00%
2025-06-12 0 0.208 0.200 0.230 - - 0 0 - 0.208 0.200 0.230 - - 0 - 0.00%
2025-06-11 0 0.208 0.204 0.214 0.200 0.208 350,000 70,120 0.2003 0.208 0.204 0.214 0.200 0.208 350,000 0.2003 -0.48%
2025-06-10 0 0.209 0.207 0.210 0.203 0.215 8,700,000 1,849,290 0.2126 0.209 0.207 0.210 0.203 0.215 8,700,000 0.2126 -3.69%
2025-06-09 0 0.217 0.202 0.218 0.192 0.220 520,000 106,440 0.2047 0.217 0.202 0.218 0.192 0.220 520,000 0.2047 -3.56%
2025-06-06 0 0.225 0.220 0.235 0.225 0.225 50,000 11,250 0.2250 0.225 0.220 0.235 0.225 0.225 50,000 0.2250 0.45%
2025-06-05 0 0.224 0.220 0.227 0.223 0.235 2,910,000 652,790 0.2243 0.224 0.220 0.227 0.223 0.235 2,910,000 0.2243 -2.18%
2025-06-04 0 0.229 0.229 0.240 0.228 0.240 550,000 130,840 0.2379 0.229 0.229 0.240 0.228 0.240 550,000 0.2379 -4.18%
2025-06-03 0 0.239 0.215 0.239 0.211 0.239 260,000 61,460 0.2364 0.239 0.215 0.239 0.211 0.239 260,000 0.2364 4.82%
2025-06-02 0 0.228 0.220 0.228 0.214 0.229 3,515,000 755,785 0.2150 0.228 0.220 0.228 0.214 0.229 3,515,000 0.2150 9.09%
2025-05-30 0 0.209 0.193 0.210 0.187 0.210 2,020,000 419,310 0.2076 0.209 0.193 0.210 0.187 0.210 2,020,000 0.2076 -6.70%
2025-05-29 0 0.224 0.216 0.224 0.216 0.224 110,000 23,940 0.2176 0.224 0.216 0.224 0.216 0.224 110,000 0.2176 -2.61%
2025-05-28 0 0.230 0.220 0.241 0.219 0.230 110,000 24,550 0.2232 0.230 0.220 0.241 0.219 0.230 110,000 0.2232 -5.35%
2025-05-27 0 0.243 0.222 0.243 0.249 0.250 30,000 7,480 0.2493 0.243 0.222 0.243 0.249 0.250 30,000 0.2493 5.65%
2025-05-26 0 0.230 0.219 0.241 0.218 0.230 290,000 63,610 0.2193 0.230 0.219 0.241 0.218 0.230 290,000 0.2193 0.00%
2025-05-23 0 0.230 0.218 0.230 0.229 0.230 2,180,000 501,360 0.2300 0.230 0.218 0.230 0.229 0.230 2,180,000 0.2300 -1.29%
2025-05-22 0 0.233 0.218 0.233 0.237 0.237 20,000 4,740 0.2370 0.233 0.218 0.233 0.237 0.237 20,000 0.2370 -2.51%
2025-05-21 0 0.239 0.217 0.239 0.233 0.239 20,000 4,720 0.2360 0.239 0.217 0.239 0.233 0.239 20,000 0.2360 5.75%
2025-05-20 0 0.226 0.217 0.226 0.217 0.226 120,000 26,400 0.2200 0.226 0.217 0.226 0.217 0.226 120,000 0.2200 -3.42%
2025-05-19 0 0.234 0.224 0.234 0.225 0.240 420,000 96,450 0.2296 0.234 0.224 0.234 0.225 0.240 420,000 0.2296 -2.50%
2025-05-16 0 0.240 0.215 0.243 0.215 0.240 60,000 13,570 0.2262 0.240 0.215 0.243 0.215 0.240 60,000 0.2262 3.00%
2025-05-15 0 0.233 0.219 0.233 0.234 0.234 10,000 2,340 0.2340 0.233 0.219 0.233 0.234 0.234 10,000 0.2340 0.87%
2025-05-14 0 0.231 0.216 0.231 0.220 0.231 40,000 8,960 0.2240 0.231 0.216 0.231 0.220 0.231 40,000 0.2240 0.00%
2025-05-13 0 0.231 0.211 0.232 0.232 0.232 10,000 2,320 0.2320 0.231 0.211 0.232 0.232 0.232 10,000 0.2320 6.45%
2025-05-12 0 0.217 0.210 0.220 0.217 0.237 240,000 53,150 0.2215 0.217 0.210 0.220 0.217 0.237 240,000 0.2215 -8.44%
2025-05-09 0 0.237 0.229 0.238 0.230 0.246 100,000 23,660 0.2366 0.237 0.229 0.238 0.230 0.246 100,000 0.2366 -0.42%
2025-05-08 0 0.238 0.229 0.238 - - 0 0 - 0.238 0.229 0.238 - - 0 - -1.24%
2025-05-07 0 0.241 0.225 0.242 0.230 0.241 30,000 7,020 0.2340 0.241 0.225 0.242 0.230 0.241 30,000 0.2340 -0.41%
2025-05-06 0 0.242 0.230 0.242 - - 0 0 - 0.242 0.230 0.242 - - 0 - 0.00%
2025-05-02 0 0.242 0.229 0.242 - - 0 0 - 0.242 0.229 0.242 - - 0 - 0.00%
2025-04-30 0 0.242 0.224 0.243 0.230 0.242 60,000 14,320 0.2387 0.242 0.224 0.243 0.230 0.242 60,000 0.2387 2.98%
2025-04-29 0 0.235 0.225 0.236 0.226 0.247 240,000 54,870 0.2286 0.235 0.225 0.236 0.226 0.247 240,000 0.2286 -2.49%
2025-04-28 0 0.241 0.229 0.241 - - 0 0 - 0.241 0.229 0.241 - - 0 - 0.00%
2025-04-25 0 0.241 0.229 0.241 0.238 0.250 70,000 16,850 0.2407 0.241 0.229 0.241 0.238 0.250 70,000 0.2407 1.26%
2025-04-24 0 0.238 0.233 0.238 0.238 0.238 20,000 4,760 0.2380 0.238 0.233 0.238 0.238 0.238 20,000 0.2380 0.42%
2025-04-23 0 0.237 0.227 0.238 0.228 0.240 80,000 18,470 0.2309 0.237 0.227 0.238 0.228 0.240 80,000 0.2309 -4.44%
2025-04-22 0 0.248 0.229 0.249 0.219 0.250 360,000 84,460 0.2346 0.248 0.229 0.249 0.219 0.250 360,000 0.2346 -0.80%
2025-04-17 0 0.250 - 0.250 0.230 0.280 690,000 169,870 0.2462 0.250 - 0.250 0.230 0.280 690,000 0.2462 -3.85%
2025-04-16 0 0.260 0.248 0.260 0.238 0.315 43,500,000 11,620,980 0.2671 0.260 0.248 0.260 0.238 0.315 43,500,000 0.2671 -17.46%
2025-04-15 0 0.315 0.285 0.315 0.230 0.315 16,720,000 4,496,430 0.2689 0.315 0.285 0.315 0.230 0.315 16,720,000 0.2689 36.96%
2025-04-14 0 0.230 0.201 0.230 0.172 0.230 10,420,000 1,881,520 0.1806 0.230 0.201 0.230 0.172 0.230 10,420,000 0.1806 29.94%
2025-04-11 0 0.177 0.165 0.177 0.178 0.178 10,000 1,780 0.1780 0.177 0.165 0.177 0.178 0.178 10,000 0.1780 1.72%
2025-04-10 0 0.174 0.160 0.175 0.172 0.174 530,000 92,000 0.1736 0.174 0.160 0.175 0.172 0.174 530,000 0.1736 8.75%
2025-04-09 0 0.160 0.153 0.175 0.152 0.165 160,000 24,790 0.1549 0.160 0.153 0.175 0.152 0.165 160,000 0.1549 -3.03%
2025-04-08 0 0.165 0.156 0.165 0.155 0.175 870,000 139,000 0.1598 0.165 0.156 0.165 0.155 0.175 870,000 0.1598 -0.60%
2025-04-07 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -0.60%
2025-04-03 0 0.167 0.156 0.175 0.167 0.167 30,000 5,010 0.1670 0.167 0.156 0.175 0.167 0.167 30,000 0.1670 -1.18%
2025-04-02 0 0.169 0.169 0.172 0.162 0.169 130,000 21,280 0.1637 0.169 0.169 0.172 0.162 0.169 130,000 0.1637 -2.87%
2025-04-01 0 0.174 0.161 0.174 0.175 0.175 10,000 1,750 0.1750 0.174 0.161 0.174 0.175 0.175 10,000 0.1750 1.75%
2025-03-31 0 0.171 0.157 0.171 0.168 0.172 40,000 6,760 0.1690 0.171 0.157 0.171 0.168 0.172 40,000 0.1690 1.79%
2025-03-28 0 0.168 0.153 0.169 0.145 0.171 790,000 126,270 0.1598 0.168 0.153 0.169 0.145 0.171 790,000 0.1598 -0.59%
2025-03-27 0 0.169 0.162 0.172 0.160 0.185 470,000 78,470 0.1670 0.169 0.162 0.172 0.160 0.185 470,000 0.1670 -5.06%
2025-03-26 0 0.178 0.167 0.178 0.170 0.178 90,000 15,490 0.1721 0.178 0.167 0.178 0.170 0.178 90,000 0.1721 -3.78%
2025-03-25 0 0.185 0.171 0.185 0.175 0.197 540,000 96,750 0.1792 0.185 0.171 0.185 0.175 0.197 540,000 0.1792 3.93%
2025-03-24 0 0.178 0.172 0.187 0.176 0.200 680,000 126,290 0.1857 0.178 0.172 0.187 0.176 0.200 680,000 0.1857 1.71%
2025-03-21 0 0.175 0.160 0.175 0.175 0.175 10,000 1,750 0.1750 0.175 0.160 0.175 0.175 0.175 10,000 0.1750 0.00%
2025-03-20 0 0.175 0.151 0.175 0.175 0.175 10,000 1,750 0.1750 0.175 0.151 0.175 0.175 0.175 10,000 0.1750 2.34%
2025-03-19 0 0.171 0.166 0.171 - - 0 0 - 0.171 0.166 0.171 - - 0 - -3.93%
2025-03-18 0 0.178 0.166 0.178 0.177 0.196 650,000 115,490 0.1777 0.178 0.166 0.178 0.177 0.196 650,000 0.1777 0.00%
2025-03-17 0 0.178 0.164 0.178 0.169 0.178 70,000 12,120 0.1731 0.178 0.164 0.178 0.169 0.178 70,000 0.1731 2.89%
2025-03-14 0 0.173 0.169 0.175 0.163 0.174 140,000 23,220 0.1659 0.173 0.169 0.175 0.163 0.174 140,000 0.1659 -0.57%
2025-03-13 0 0.174 0.168 0.174 0.166 0.176 410,000 69,360 0.1692 0.174 0.168 0.174 0.166 0.176 410,000 0.1692 -3.87%
2025-03-12 0 0.181 0.175 0.181 0.168 0.200 500,000 86,910 0.1738 0.181 0.175 0.181 0.168 0.200 500,000 0.1738 0.56%
2025-03-11 0 0.180 0.171 0.181 0.168 0.188 1,310,000 232,360 0.1774 0.180 0.171 0.181 0.168 0.188 1,310,000 0.1774 -4.26%
2025-03-10 0 0.188 0.170 0.188 0.188 0.196 480,000 90,610 0.1888 0.188 0.170 0.188 0.188 0.196 480,000 0.1888 -0.53%
2025-03-07 0 0.189 0.170 0.189 0.189 0.189 10,000 1,890 0.1890 0.189 0.170 0.189 0.189 0.189 10,000 0.1890 3.85%
2025-03-06 0 0.182 0.174 0.183 0.170 0.196 1,720,000 295,540 0.1718 0.182 0.174 0.183 0.170 0.196 1,720,000 0.1718 -6.19%
2025-03-05 0 0.194 0.178 0.195 0.170 0.195 580,000 103,570 0.1786 0.194 0.178 0.195 0.170 0.195 580,000 0.1786 -0.51%
2025-03-04 0 0.195 0.177 0.195 0.197 0.197 10,000 1,970 0.1970 0.195 0.177 0.195 0.197 0.197 10,000 0.1970 2.63%
2025-03-03 0 0.190 0.174 0.190 0.171 0.195 160,000 30,130 0.1883 0.190 0.174 0.190 0.171 0.195 160,000 0.1883 5.56%
2025-02-28 0 0.180 0.173 0.186 0.180 0.207 930,000 173,000 0.1860 0.180 0.173 0.186 0.180 0.207 930,000 0.1860 -21.74%
2025-02-27 0 0.230 0.201 0.231 0.180 0.230 310,000 61,480 0.1983 0.230 0.201 0.231 0.180 0.230 310,000 0.1983 0.00%
2025-02-26 0 0.230 0.215 0.248 0.230 0.230 220,000 50,600 0.2300 0.230 0.215 0.248 0.230 0.230 220,000 0.2300 -8.00%
2025-02-25 0 0.250 0.220 0.250 0.230 0.255 210,000 50,480 0.2404 0.250 0.220 0.250 0.230 0.255 210,000 0.2404 0.00%
2025-02-24 0 0.250 0.240 0.255 0.250 0.285 650,000 170,650 0.2625 0.250 0.240 0.255 0.250 0.285 650,000 0.2625 -9.09%
2025-02-21 0 0.275 0.260 0.275 0.265 0.280 250,000 68,750 0.2750 0.275 0.260 0.275 0.265 0.280 250,000 0.2750 -3.51%
2025-02-20 0 0.285 0.270 0.290 0.270 0.300 430,000 119,500 0.2779 0.285 0.270 0.290 0.270 0.300 430,000 0.2779 0.00%
2025-02-19 0 0.285 0.280 0.295 0.275 0.345 2,140,000 649,750 0.3036 0.285 0.280 0.295 0.275 0.345 2,140,000 0.3036 -12.31%
2025-02-18 0 0.325 0.275 0.330 0.275 0.355 1,160,000 348,500 0.3004 0.325 0.275 0.330 0.275 0.355 1,160,000 0.3004 -1.52%
2025-02-17 0 0.330 0.270 0.335 0.270 0.360 3,900,000 1,189,550 0.3050 0.330 0.270 0.335 0.270 0.360 3,900,000 0.3050 22.22%
2025-02-14 0 0.270 0.242 0.270 0.220 0.270 7,140,000 1,577,510 0.2209 0.270 0.242 0.270 0.220 0.270 7,140,000 0.2209 18.42%
2025-02-13 0 0.228 0.200 0.229 0.198 0.229 140,000 28,790 0.2056 0.228 0.200 0.229 0.198 0.229 140,000 0.2056 -0.87%
2025-02-12 0 0.230 0.190 0.230 0.204 0.230 70,000 15,290 0.2184 0.230 0.190 0.230 0.204 0.230 70,000 0.2184 12.20%
2025-02-11 0 0.205 0.181 0.205 0.185 0.205 160,000 31,180 0.1949 0.205 0.181 0.205 0.185 0.205 160,000 0.1949 12.02%
2025-02-10 0 0.183 0.174 0.183 0.170 0.199 890,000 158,260 0.1778 0.183 0.174 0.183 0.170 0.199 890,000 0.1778 -8.04%
2025-02-07 0 0.199 0.185 0.199 0.180 0.224 550,000 107,170 0.1949 0.199 0.185 0.199 0.180 0.224 550,000 0.1949 -9.95%
2025-02-06 0 0.221 0.214 0.223 0.211 0.229 260,000 55,630 0.2140 0.221 0.214 0.223 0.211 0.229 260,000 0.2140 -1.34%
2025-02-05 0 0.224 0.214 0.224 0.213 0.238 560,000 124,700 0.2227 0.224 0.214 0.224 0.213 0.238 560,000 0.2227 1.36%
2025-02-04 0 0.221 0.221 0.238 0.221 0.250 360,000 81,750 0.2271 0.221 0.221 0.238 0.221 0.250 360,000 0.2271 -18.15%
2025-02-03 0 0.270 0.250 0.270 0.240 0.300 370,000 92,280 0.2494 0.270 0.250 0.270 0.240 0.300 370,000 0.2494 9.31%
2025-01-28 0 0.247 0.227 0.248 - - 0 0 - 0.247 0.227 0.248 - - 0 - -0.40%
2025-01-27 0 0.248 0.229 0.248 - - 0 0 - 0.248 0.229 0.248 - - 0 - -0.40%
2025-01-24 0 0.249 0.232 0.237 0.236 0.280 630,000 162,960 0.2587 0.249 0.232 0.237 0.236 0.280 630,000 0.2587 -7.78%
2025-01-23 0 0.270 - 0.275 - - 0 0 - 0.270 - 0.275 - - 0 - 0.00%
2025-01-22 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2025-01-21 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-01-20 0 0.275 - 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 - 0.275 0.275 0.275 10,000 0.2750 3.77%
2025-01-17 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2025-01-16 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -3.64%
2025-01-15 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2025-01-14 0 0.280 0.180 0.280 - - 0 0 - 0.280 0.180 0.280 - - 0 - -1.75%
2025-01-13 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-01-10 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
2025-01-09 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2025-01-08 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.300 0.300 0.300 10,000 0.3000 9.09%
2025-01-07 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2025-01-06 0 0.280 0.220 0.280 - - 0 0 - 0.280 0.220 0.280 - - 0 - 0.00%
2025-01-03 0 0.280 0.247 0.285 0.245 0.280 30,000 7,700 0.2567 0.280 0.247 0.285 0.245 0.280 30,000 0.2567 15.23%
2025-01-02 0 0.243 0.241 0.280 0.243 0.300 230,000 58,770 0.2555 0.243 0.241 0.280 0.243 0.300 230,000 0.2555 -25.23%
2024-12-31 0 0.325 0.290 0.325 0.330 0.330 10,000 3,300 0.3300 0.325 0.290 0.325 0.330 0.330 10,000 0.3300 8.33%
2024-12-30 0 0.300 0.275 0.315 0.290 0.325 170,000 50,700 0.2982 0.300 0.275 0.315 0.290 0.325 170,000 0.2982 -24.05%
2024-12-27 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2024-12-24 0 0.395 0.310 0.420 - - 0 0 - 0.395 0.310 0.420 - - 0 - 0.00%
2024-12-23 0 0.395 0.295 0.425 0.375 0.395 40,000 15,500 0.3875 0.395 0.295 0.425 0.375 0.395 40,000 0.3875 5.33%
2024-12-20 0 0.375 0.290 0.375 - - 0 0 - 0.375 0.290 0.375 - - 0 - 0.00%
2024-12-19 0 0.375 0.290 0.385 - - 0 0 - 0.375 0.290 0.385 - - 0 - 0.00%
2024-12-18 0 0.375 0.290 0.380 - - 0 0 - 0.375 0.290 0.380 - - 0 - 0.00%
2024-12-17 0 0.375 0.300 0.380 0.310 0.395 70,000 24,050 0.3436 0.375 0.300 0.380 0.310 0.395 70,000 0.3436 0.00%
2024-12-16 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - -2.60%
2024-12-13 0 0.385 0.325 0.385 0.390 0.390 10,000 3,900 0.3900 0.385 0.325 0.385 0.390 0.390 10,000 0.3900 0.00%
2024-12-12 0 0.385 0.315 0.385 0.385 0.385 20,000 7,700 0.3850 0.385 0.315 0.385 0.385 0.385 20,000 0.3850 6.94%
2024-12-11 0 0.360 0.265 0.360 0.330 0.450 160,000 60,450 0.3778 0.360 0.265 0.360 0.330 0.450 160,000 0.3778 18.03%
2024-12-10 0 0.305 0.270 0.300 0.310 0.340 110,000 35,900 0.3264 0.305 0.270 0.300 0.310 0.340 110,000 0.3264 -1.61%
2024-12-09 0 0.310 0.265 0.345 0.260 0.335 150,000 44,400 0.2960 0.310 0.265 0.345 0.260 0.335 150,000 0.2960 -26.19%
2024-12-06 0 0.420 0.300 0.420 - - 0 0 - 0.420 0.300 0.420 - - 0 - 0.00%
2024-12-05 0 0.420 0.300 0.420 0.430 0.430 10,000 4,300 0.4300 0.420 0.300 0.420 0.430 0.430 10,000 0.4300 0.00%
2024-12-04 0 0.420 0.350 0.420 0.425 0.425 10,000 4,250 0.4250 0.420 0.350 0.420 0.425 0.425 10,000 0.4250 3.70%
2024-12-03 0 0.405 0.340 0.405 - - 0 0 - 0.405 0.340 0.405 - - 0 - -4.71%
2024-12-02 0 0.425 0.305 0.425 0.450 0.450 10,000 4,500 0.4500 0.425 0.305 0.425 0.450 0.450 10,000 0.4500 1.19%
2024-11-29 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - -1.18%
2024-11-28 0 0.425 0.350 0.425 0.425 0.425 20,000 8,500 0.4250 0.425 0.350 0.425 0.425 0.425 20,000 0.4250 6.25%
2024-11-27 0 0.400 0.335 0.400 0.425 0.425 10,000 4,250 0.4250 0.400 0.335 0.400 0.425 0.425 10,000 0.4250 -5.88%
2024-11-26 0 0.425 0.325 0.425 - - 0 0 - 0.425 0.325 0.425 - - 0 - 0.00%
2024-11-25 0 0.425 0.300 0.425 0.430 0.430 10,000 4,300 0.4300 0.425 0.300 0.425 0.430 0.430 10,000 0.4300 -1.16%
2024-11-22 0 0.430 0.340 0.430 0.400 0.450 20,000 8,500 0.4250 0.430 0.340 0.430 0.400 0.450 20,000 0.4250 7.50%
2024-11-21 0 0.400 0.325 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.325 0.400 0.400 0.400 10,000 0.4000 2.56%
2024-11-20 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - -1.27%
2024-11-19 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - -1.25%
2024-11-18 0 0.400 0.335 0.400 0.370 0.410 120,000 46,300 0.3858 0.400 0.335 0.400 0.370 0.410 120,000 0.3858 9.59%
2024-11-15 0 0.365 0.305 0.370 0.300 0.365 60,000 21,250 0.3542 0.365 0.305 0.370 0.300 0.365 60,000 0.3542 -1.35%
2024-11-14 0 0.370 0.350 0.370 0.350 0.400 220,000 77,500 0.3523 0.370 0.350 0.370 0.350 0.400 220,000 0.3523 5.71%
2024-11-13 0 0.350 0.275 0.350 0.300 0.400 210,000 64,000 0.3048 0.350 0.275 0.350 0.300 0.400 210,000 0.3048 12.90%
2024-11-12 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - -6.06%
2024-11-11 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - -2.94%
2024-11-08 0 0.340 0.280 0.340 0.300 0.340 290,000 91,400 0.3152 0.340 0.280 0.340 0.300 0.340 290,000 0.3152 3.03%
2024-11-07 0 0.330 0.300 0.330 0.285 0.350 80,000 24,950 0.3119 0.330 0.300 0.330 0.285 0.350 80,000 0.3119 11.86%
2024-11-06 0 0.295 0.290 0.340 0.280 0.410 490,000 160,750 0.3281 0.295 0.290 0.340 0.280 0.410 490,000 0.3281 -34.44%
2024-11-05 0 0.450 0.410 0.450 0.400 0.450 210,000 87,750 0.4179 0.450 0.410 0.450 0.400 0.450 210,000 0.4179 -4.26%
2024-11-04 0 0.470 0.420 0.470 0.465 0.490 100,000 47,200 0.4720 0.470 0.420 0.470 0.465 0.490 100,000 0.4720 0.00%
2024-11-01 0 0.470 0.425 0.470 0.440 0.485 380,000 179,500 0.4724 0.470 0.425 0.470 0.440 0.485 380,000 0.4724 -2.08%
2024-10-31 0 0.480 0.435 0.480 0.460 0.480 870,000 407,500 0.4684 0.480 0.435 0.480 0.460 0.480 870,000 0.4684 6.67%
2024-10-30 0 0.450 0.420 0.455 0.415 0.490 510,000 225,050 0.4413 0.450 0.420 0.455 0.415 0.490 510,000 0.4413 3.45%
2024-10-29 0 0.435 0.375 0.435 0.345 0.450 840,000 335,350 0.3992 0.435 0.375 0.435 0.345 0.450 840,000 0.3992 26.09%
2024-10-28 0 0.345 0.255 0.345 0.220 0.360 340,000 85,850 0.2525 0.345 0.255 0.345 0.220 0.360 340,000 0.2525 56.82%
2024-10-25 0 0.220 0.215 0.220 0.180 0.220 600,000 115,730 0.1929 0.220 0.215 0.220 0.180 0.220 600,000 0.1929 17.02%
2024-10-24 0 0.188 0.163 0.188 0.173 0.188 110,000 19,650 0.1786 0.188 0.163 0.188 0.173 0.188 110,000 0.1786 11.24%
2024-10-23 0 0.169 0.150 0.169 0.169 0.169 10,000 1,690 0.1690 0.169 0.150 0.169 0.169 0.169 10,000 0.1690 6.29%
2024-10-22 0 0.159 0.158 0.160 0.146 0.160 1,330,000 204,560 0.1538 0.159 0.158 0.160 0.146 0.160 1,330,000 0.1538 -5.92%
2024-10-21 0 0.169 0.158 0.169 0.169 0.170 40,000 6,780 0.1695 0.169 0.158 0.169 0.169 0.170 40,000 0.1695 -8.65%
2024-10-18 0 0.185 0.160 0.185 - - 0 0 - 0.185 0.160 0.185 - - 0 - -0.54%
2024-10-17 0 0.186 0.160 0.186 - - 0 0 - 0.186 0.160 0.186 - - 0 - 0.00%
2024-10-16 0 0.186 0.172 0.186 0.188 0.195 140,000 26,390 0.1885 0.186 0.172 0.186 0.188 0.195 140,000 0.1885 -1.06%
2024-10-15 0 0.188 0.170 0.188 - - 0 0 - 0.188 0.170 0.188 - - 0 - 0.00%
2024-10-14 0 0.188 0.170 0.188 - - 0 0 - 0.188 0.170 0.188 - - 0 - -2.59%
2024-10-10 0 0.193 0.182 0.194 0.185 0.250 760,000 154,050 0.2027 0.193 0.182 0.194 0.185 0.250 760,000 0.2027 3.76%
2024-10-09 0 0.186 0.162 0.186 0.187 0.187 150,000 28,050 0.1870 0.186 0.162 0.186 0.187 0.187 150,000 0.1870 4.49%
2024-10-08 0 0.178 0.177 0.178 0.178 0.280 810,000 147,620 0.1822 0.178 0.177 0.178 0.178 0.280 810,000 0.1822 -36.43%
2024-10-07 0 0.280 0.205 0.280 0.205 0.280 680,000 147,290 0.2166 0.280 0.205 0.280 0.205 0.280 680,000 0.2166 32.08%
2024-10-04 0 0.212 0.212 0.295 0.201 0.305 30,000 8,060 0.2687 0.212 0.212 0.295 0.201 0.305 30,000 0.2687 -3.64%
2024-10-03 0 0.220 0.190 0.220 - - 0 0 - 0.220 0.190 0.220 - - 0 - 0.00%
2024-10-02 0 0.220 0.160 0.250 0.200 0.220 30,000 6,200 0.2067 0.220 0.160 0.250 0.200 0.220 30,000 0.2067 23.60%
2024-09-30 0 0.178 0.161 0.200 0.170 0.191 40,000 7,210 0.1803 0.178 0.161 0.200 0.170 0.191 40,000 0.1803 -1.11%
2024-09-27 0 0.180 - 0.190 - - 0 0 - 0.180 - 0.190 - - 0 - 0.00%
2024-09-26 0 0.180 0.021 0.190 - - 0 0 - 0.180 0.021 0.190 - - 0 - 0.00%
2024-09-25 0 0.180 0.141 0.190 - - 0 0 - 0.180 0.141 0.190 - - 0 - 0.00%
2024-09-24 0 0.180 0.136 0.190 - - 0 0 - 0.180 0.136 0.190 - - 0 - 0.00%
2024-09-23 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2024-09-20 0 0.180 0.160 0.191 - - 0 0 - 0.180 0.160 0.191 - - 0 - 0.00%
2024-09-19 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2024-09-17 0 0.180 0.160 0.180 0.160 0.181 30,000 5,010 0.1670 0.180 0.160 0.180 0.160 0.181 30,000 0.1670 -4.26%
2024-09-16 0 0.188 0.160 0.191 - - 0 0 - 0.188 0.160 0.191 - - 0 - 0.00%
2024-09-13 0 0.188 0.160 0.190 - - 0 0 - 0.188 0.160 0.190 - - 0 - 0.00%
2024-09-12 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.05%
2024-09-11 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -0.52%
2024-09-10 0 0.191 0.152 0.200 0.191 0.191 10,000 1,910 0.1910 0.191 0.152 0.200 0.191 0.191 10,000 0.1910 12.35%
2024-09-09 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -5.56%
2024-09-05 0 0.180 0.160 0.201 - - 0 0 - 0.180 0.160 0.201 - - 0 - 0.00%
2024-09-04 0 0.180 0.160 0.201 - - 0 0 - 0.180 0.160 0.201 - - 0 - 0.00%
2024-09-03 0 0.180 0.161 0.201 - - 0 0 - 0.180 0.161 0.201 - - 0 - 0.00%
2024-09-02 0 0.180 0.161 0.201 - - 0 0 - 0.180 0.161 0.201 - - 0 - 0.00%
2024-08-30 0 0.180 0.160 0.181 - - 0 0 - 0.180 0.160 0.181 - - 0 - 0.00%
2024-08-29 0 0.180 0.160 0.181 - - 0 0 - 0.180 0.160 0.181 - - 0 - 0.00%
2024-08-28 0 0.180 0.161 0.181 0.180 0.180 10,000 1,800 0.1800 0.180 0.161 0.181 0.180 0.180 10,000 0.1800 9.09%
2024-08-27 0 0.165 0.140 0.175 0.160 0.160 90,000 14,400 0.1600 0.165 0.140 0.175 0.160 0.160 90,000 0.1600 3.13%
2024-08-26 0 0.160 0.140 0.160 0.160 0.160 60,000 9,600 0.1600 0.160 0.140 0.160 0.160 0.160 60,000 0.1600 0.00%
2024-08-23 0 0.160 0.141 0.160 - - 0 0 - 0.160 0.141 0.160 - - 0 - 0.00%
2024-08-22 0 0.160 0.150 0.160 0.160 0.160 20,000 3,210 0.1605 0.160 0.150 0.160 0.160 0.160 20,000 0.1605 -11.11%
2024-08-21 0 0.180 0.162 0.180 0.160 0.181 350,000 58,040 0.1658 0.180 0.162 0.180 0.160 0.181 350,000 0.1658 1.12%
2024-08-20 0 0.178 0.160 0.200 - - 0 0 - 0.178 0.160 0.200 - - 0 - 0.00%
2024-08-19 0 0.178 0.140 0.190 0.160 0.160 10,000 1,600 0.1600 0.178 0.140 0.190 0.160 0.160 10,000 0.1600 -5.32%
2024-08-16 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-15 0 0.188 0.160 0.200 - - 0 0 - 0.188 0.160 0.200 - - 0 - 0.00%
2024-08-14 0 0.188 0.160 0.200 - - 0 0 - 0.188 0.160 0.200 - - 0 - 0.00%
2024-08-13 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-12 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-09 0 0.188 0.160 0.198 - - 0 0 - 0.188 0.160 0.198 - - 0 - 0.00%
2024-08-08 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-07 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-06 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-05 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-02 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-08-01 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-31 0 0.188 0.170 0.188 - - 0 0 - 0.188 0.170 0.188 - - 0 - 0.00%
2024-07-30 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-29 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-26 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-25 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-24 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-23 0 0.188 0.180 0.188 0.188 0.188 30,000 5,640 0.1880 0.188 0.180 0.188 0.188 0.188 30,000 0.1880 -4.57%
2024-07-22 0 0.197 0.180 0.197 - - 0 0 - 0.197 0.180 0.197 - - 0 - 0.00%
2024-07-19 0 0.197 0.170 0.197 - - 0 0 - 0.197 0.170 0.197 - - 0 - -0.51%
2024-07-18 0 0.198 0.160 0.198 0.179 0.198 30,000 5,560 0.1853 0.198 0.160 0.198 0.179 0.198 30,000 0.1853 5.32%
2024-07-17 0 0.188 0.161 0.198 - - 0 0 - 0.188 0.161 0.198 - - 0 - 0.00%
2024-07-16 0 0.188 0.162 0.200 - - 0 0 - 0.188 0.162 0.200 - - 0 - 0.00%
2024-07-15 0 0.188 0.160 0.211 - - 0 0 - 0.188 0.160 0.211 - - 0 - 0.00%
2024-07-12 0 0.188 0.160 0.200 - - 0 0 - 0.188 0.160 0.200 - - 0 - 0.00%
2024-07-11 0 0.188 0.161 0.190 0.188 0.188 80,000 15,040 0.1880 0.188 0.161 0.190 0.188 0.188 80,000 0.1880 0.00%
2024-07-10 0 0.188 0.160 0.188 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2024-07-09 0 0.188 0.180 0.188 - - 0 0 - 0.188 0.180 0.188 - - 0 - -10.05%
2024-07-08 0 0.209 0.162 0.199 0.209 0.209 10,000 2,090 0.2090 0.209 0.162 0.199 0.209 0.209 10,000 0.2090 11.17%
2024-07-05 0 0.188 0.160 0.198 - - 0 0 - 0.188 0.160 0.198 - - 0 - 0.00%
2024-07-04 0 0.188 0.161 0.188 0.188 0.188 140,000 26,320 0.1880 0.188 0.161 0.188 0.188 0.188 140,000 0.1880 0.00%
2024-07-03 0 0.188 0.180 0.188 0.188 0.188 10,000 1,880 0.1880 0.188 0.180 0.188 0.188 0.188 10,000 0.1880 -7.84%
2024-07-02 0 0.204 0.190 0.221 - - 0 0 - 0.204 0.190 0.221 - - 0 - 0.00%
2024-06-28 0 0.204 0.180 0.221 - - 0 0 - 0.204 0.180 0.221 - - 0 - 0.00%
2024-06-27 0 0.204 0.180 0.221 - - 0 0 - 0.204 0.180 0.221 - - 0 - 0.00%
2024-06-26 0 0.204 0.180 0.204 - - 0 0 - 0.204 0.180 0.204 - - 0 - 0.00%
2024-06-25 0 0.204 0.180 0.204 - - 0 0 - 0.204 0.180 0.204 - - 0 - 0.00%
2024-06-24 0 0.204 0.180 0.204 - - 0 0 - 0.204 0.180 0.204 - - 0 - 0.00%
2024-06-21 0 0.204 0.180 0.204 - - 0 0 - 0.204 0.180 0.204 - - 0 - -0.49%
2024-06-20 0 0.205 0.180 0.221 - - 0 0 - 0.205 0.180 0.221 - - 0 - 0.00%
2024-06-19 0 0.205 0.180 0.221 - - 0 0 - 0.205 0.180 0.221 - - 0 - 0.00%
2024-06-18 0 0.205 0.200 0.221 0.200 0.200 10,000 2,000 0.2000 0.205 0.200 0.221 0.200 0.200 10,000 0.2000 -6.82%
2024-06-17 0 0.220 0.200 0.220 0.200 0.221 50,000 10,210 0.2042 0.220 0.200 0.220 0.200 0.221 50,000 0.2042 -4.35%
2024-06-14 0 0.230 0.210 0.260 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2024-06-13 0 0.230 0.200 0.260 - - 0 0 - 0.230 0.200 0.260 - - 0 - 0.00%
2024-06-12 0 0.230 0.200 0.260 - - 0 0 - 0.230 0.200 0.260 - - 0 - 0.00%
2024-06-11 0 0.230 0.200 0.255 - - 0 0 - 0.230 0.200 0.255 - - 0 - 0.00%
2024-06-07 0 0.230 0.210 0.260 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2024-06-06 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2024-06-05 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - 0.00%
2024-06-04 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2024-06-03 0 0.230 - 0.290 - - 0 0 - 0.230 - 0.290 - - 0 - 0.00%
2024-05-31 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2024-05-30 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - 0.00%
2024-05-29 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2024-05-28 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2024-05-27 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2024-05-24 0 0.230 0.201 0.250 - - 0 0 - 0.230 0.201 0.250 - - 0 - 0.00%
2024-05-23 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2024-05-22 0 0.230 0.200 0.280 - - 0 0 - 0.230 0.200 0.280 - - 0 - 0.00%
2024-05-21 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2024-05-20 0 0.230 0.200 0.240 0.220 0.220 60,000 13,200 0.2200 0.230 0.200 0.240 0.220 0.220 60,000 0.2200 4.55%
2024-05-17 0 0.220 0.200 0.295 - - 0 0 - 0.220 0.200 0.295 - - 0 - 0.00%
2024-05-16 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-05-14 0 0.220 0.200 0.240 0.215 0.240 80,000 17,650 0.2206 0.220 0.200 0.240 0.215 0.240 80,000 0.2206 2.33%
2024-05-13 0 0.215 0.210 0.225 0.210 0.210 10,000 2,100 0.2100 0.215 0.210 0.225 0.210 0.210 10,000 0.2100 -4.44%
2024-05-10 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - -2.17%
2024-05-09 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - 0.00%
2024-05-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
2024-05-07 0 0.240 0.200 0.250 0.240 0.240 10,000 2,400 0.2400 0.240 0.200 0.250 0.240 0.240 10,000 0.2400 9.09%
2024-05-06 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-05-03 0 0.220 0.190 0.230 - - 0 0 - 0.220 0.190 0.230 - - 0 - 0.00%
2024-05-02 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -2.22%
2024-04-30 0 0.225 0.200 0.230 - - 0 0 - 0.225 0.200 0.230 - - 0 - 0.00%
2024-04-29 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - -2.17%
2024-04-26 0 0.230 0.170 0.230 0.208 0.230 40,000 8,680 0.2170 0.230 0.170 0.230 0.208 0.230 40,000 0.2170 15.00%
2024-04-25 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2024-04-24 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-23 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-22 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-19 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-18 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-17 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2024-04-16 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2024-04-15 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -4.76%
2024-04-12 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2024-04-11 0 0.210 0.180 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 0.180 0.210 0.210 0.210 10,000 0.2100 7.69%
2024-04-10 0 0.195 0.180 0.200 0.195 0.210 120,000 24,120 0.2010 0.195 0.180 0.200 0.195 0.210 120,000 0.2010 -7.14%
2024-04-09 0 0.210 0.160 0.210 0.164 0.210 110,000 20,980 0.1907 0.210 0.160 0.210 0.164 0.210 110,000 0.1907 31.25%
2024-04-08 0 0.160 0.160 0.200 0.160 0.180 80,000 13,400 0.1675 0.160 0.160 0.200 0.160 0.180 80,000 0.1675 -13.04%
2024-04-05 0 0.184 0.160 0.200 - - 10,000 1,650 0.1650 0.184 0.160 0.200 - - 10,000 0.1650 0.00%
2024-04-03 0 0.184 0.170 0.200 0.180 0.180 40,000 7,200 0.1800 0.184 0.170 0.200 0.180 0.180 40,000 0.1800 -3.16%
2024-04-02 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2024-03-28 0 0.190 0.180 0.200 0.188 0.190 40,000 7,560 0.1890 0.190 0.180 0.200 0.188 0.190 40,000 0.1890 5.56%
2024-03-27 0 0.180 0.180 0.189 0.170 0.170 60,000 11,150 0.1858 0.180 0.180 0.189 0.170 0.170 60,000 0.1858 -4.76%
2024-03-26 0 0.189 0.170 0.189 0.180 0.189 20,000 3,690 0.1845 0.189 0.170 0.189 0.180 0.189 20,000 0.1845 5.00%
2024-03-25 0 0.180 0.170 0.180 0.180 0.180 20,000 3,590 0.1795 0.180 0.170 0.180 0.180 0.180 20,000 0.1795 5.88%
2024-03-22 0 0.170 0.165 0.179 0.160 0.180 190,000 32,150 0.1692 0.170 0.165 0.179 0.160 0.180 190,000 0.1692 -14.57%
2024-03-21 0 0.199 0.185 0.199 0.190 0.200 40,000 7,700 0.1925 0.199 0.185 0.199 0.190 0.200 40,000 0.1925 4.74%
2024-03-20 0 0.190 0.185 0.195 0.190 0.190 60,000 11,400 0.1900 0.190 0.185 0.195 0.190 0.190 60,000 0.1900 5.56%
2024-03-19 0 0.180 0.172 0.190 0.171 0.212 200,000 38,080 0.1904 0.180 0.172 0.190 0.171 0.212 200,000 0.1904 -25.00%
2024-03-18 0 0.240 - 0.243 - - 0 0 - 0.240 - 0.243 - - 0 - 0.00%
2024-03-15 0 0.240 0.220 0.244 - - 0 0 - 0.240 0.220 0.244 - - 0 - 0.00%
2024-03-14 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
2024-03-13 0 0.240 - 0.246 - - 0 0 - 0.240 - 0.246 - - 0 - 0.00%
2024-03-12 0 0.240 0.220 0.246 - - 0 0 - 0.240 0.220 0.246 - - 0 - 0.00%
2024-03-11 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
2024-03-08 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
2024-03-07 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2024-03-06 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2024-03-05 0 0.240 - 0.248 - - 0 0 - 0.240 - 0.248 - - 0 - 0.00%
2024-03-04 0 0.240 0.194 0.250 0.240 0.240 10,000 2,400 0.2400 0.240 0.194 0.250 0.240 0.240 10,000 0.2400 0.00%
2024-03-01 0 0.240 0.200 0.240 0.240 0.240 80,000 19,200 0.2400 0.240 0.200 0.240 0.240 0.240 80,000 0.2400 -0.83%
2024-02-29 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
2024-02-28 0 0.242 0.160 0.250 - - 0 0 - 0.242 0.160 0.250 - - 0 - 0.00%
2024-02-27 0 0.242 0.198 0.250 - - 0 0 - 0.242 0.198 0.250 - - 0 - 0.00%
2024-02-26 0 0.242 - 0.250 0.242 0.242 10,000 2,420 0.2420 0.242 - 0.250 0.242 0.242 10,000 0.2420 0.00%
2024-02-23 0 0.242 0.229 0.242 - - 0 0 - 0.242 0.229 0.242 - - 0 - 0.00%
2024-02-22 0 0.242 - 0.249 - - 0 0 - 0.242 - 0.249 - - 0 - 0.00%
2024-02-21 0 0.242 0.200 0.255 0.235 0.235 10,000 2,350 0.2350 0.242 0.200 0.255 0.235 0.235 10,000 0.2350 0.00%
2024-02-20 0 0.242 0.228 0.250 0.240 0.250 160,000 38,840 0.2428 0.242 0.228 0.250 0.240 0.250 160,000 0.2428 -13.57%
2024-02-19 0 0.280 0.240 0.285 0.280 0.280 80,000 22,400 0.2800 0.280 0.240 0.285 0.280 0.280 80,000 0.2800 -1.75%
2024-02-16 0 0.285 0.220 0.285 - - 0 0 - 0.285 0.220 0.285 - - 0 - 0.00%
2024-02-15 0 0.285 0.209 0.285 - - 0 0 - 0.285 0.209 0.285 - - 0 - 0.00%
2024-02-14 0 0.285 0.148 0.285 - - 0 0 - 0.285 0.148 0.285 - - 0 - 0.00%
2024-02-09 0 0.285 0.122 0.290 - - 0 0 - 0.285 0.122 0.290 - - 0 - 0.00%
2024-02-08 0 0.285 0.201 0.285 - - 0 0 - 0.285 0.201 0.285 - - 0 - 0.00%
2024-02-07 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2024-02-06 0 0.285 0.241 0.285 0.285 0.290 100,000 28,550 0.2855 0.285 0.241 0.285 0.285 0.290 100,000 0.2855 3.64%
2024-02-05 0 0.275 0.285 0.290 - - 0 0 - 0.275 0.285 0.290 - - 0 - 0.00%
2024-02-02 0 0.275 0.241 0.300 - - 0 0 - 0.275 0.241 0.300 - - 0 - 0.00%
2024-02-01 0 0.275 0.285 0.310 - - 0 0 - 0.275 0.285 0.310 - - 0 - 0.00%
2024-01-31 0 0.275 0.241 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.241 0.280 0.275 0.275 10,000 0.2750 3.77%
2024-01-30 0 0.265 0.242 0.270 0.265 0.270 110,000 29,600 0.2691 0.265 0.242 0.270 0.265 0.270 110,000 0.2691 1.92%
2024-01-29 0 0.260 0.250 0.300 0.260 0.260 10,000 2,600 0.2600 0.260 0.250 0.300 0.260 0.260 10,000 0.2600 4.84%
2024-01-26 0 0.248 0.248 0.255 0.248 0.280 500,000 127,580 0.2552 0.248 0.248 0.255 0.248 0.280 500,000 0.2552 -18.69%
2024-01-25 0 0.305 0.250 0.320 0.305 0.305 10,000 3,050 0.3050 0.305 0.250 0.320 0.305 0.305 10,000 0.3050 5.17%
2024-01-24 0 0.290 0.241 0.300 0.290 0.290 10,000 2,900 0.2900 0.290 0.241 0.300 0.290 0.290 10,000 0.2900 5.45%
2024-01-23 0 0.275 - 0.290 0.275 0.275 10,000 2,750 0.2750 0.275 - 0.290 0.275 0.275 10,000 0.2750 1.85%
2024-01-22 0 0.270 0.193 0.275 0.260 0.270 30,000 8,000 0.2667 0.270 0.193 0.275 0.260 0.270 30,000 0.2667 3.85%
2024-01-19 0 0.260 - 0.265 0.240 0.260 60,000 14,700 0.2450 0.260 - 0.265 0.240 0.260 60,000 0.2450 8.33%
2024-01-18 0 0.240 0.230 0.275 0.240 0.260 44,000 10,580 0.2405 0.240 0.230 0.275 0.240 0.260 44,000 0.2405 -2.83%
2024-01-17 0 0.247 0.221 0.290 0.244 0.285 350,000 89,390 0.2554 0.247 0.221 0.290 0.244 0.285 350,000 0.2554 -17.67%
2024-01-16 0 0.300 0.280 0.330 0.275 0.300 70,000 20,200 0.2886 0.300 0.280 0.330 0.275 0.300 70,000 0.2886 3.45%
2024-01-15 0 0.290 0.270 0.295 0.270 0.290 110,000 31,200 0.2836 0.290 0.270 0.295 0.270 0.290 110,000 0.2836 -1.69%
2024-01-12 0 0.295 0.270 0.295 0.270 0.300 60,000 16,700 0.2783 0.295 0.270 0.295 0.270 0.300 60,000 0.2783 -1.67%
2024-01-11 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -3.23%
2024-01-10 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2024-01-09 0 0.310 0.310 0.320 0.290 0.300 30,000 8,900 0.2967 0.310 0.310 0.320 0.290 0.300 30,000 0.2967 6.90%
2024-01-08 0 0.290 0.270 0.290 0.275 0.290 50,000 13,900 0.2780 0.290 0.270 0.290 0.275 0.290 50,000 0.2780 5.45%
2024-01-05 0 0.275 0.265 0.280 0.265 0.275 90,000 24,450 0.2717 0.275 0.265 0.280 0.265 0.275 90,000 0.2717 -8.33%
2024-01-04 0 0.300 0.280 0.300 0.250 0.300 360,000 96,150 0.2671 0.300 0.280 0.300 0.250 0.300 360,000 0.2671 -3.23%
2024-01-03 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2024-01-02 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2023-12-29 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - -1.59%
2023-12-28 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2023-12-27 0 0.315 0.290 0.315 0.310 0.315 130,000 40,600 0.3123 0.315 0.290 0.315 0.310 0.315 130,000 0.3123 0.00%
2023-12-22 0 0.315 0.290 0.340 0.300 0.320 90,000 27,850 0.3094 0.315 0.290 0.340 0.300 0.320 90,000 0.3094 -8.70%
2023-12-21 0 0.345 0.320 0.355 0.345 0.345 30,000 10,350 0.3450 0.345 0.320 0.355 0.345 0.345 30,000 0.3450 -2.82%
2023-12-20 0 0.355 0.320 0.360 0.340 0.355 40,000 13,750 0.3438 0.355 0.320 0.360 0.340 0.355 40,000 0.3438 -2.74%
2023-12-19 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-12-18 0 0.365 0.315 0.370 - - 0 0 - 0.365 0.315 0.370 - - 0 - -1.35%
2023-12-15 0 0.370 0.325 0.425 0.360 0.370 100,000 36,550 0.3655 0.370 0.325 0.425 0.360 0.370 100,000 0.3655 0.00%
2023-12-14 0 0.370 0.320 0.425 0.330 0.370 50,000 16,950 0.3390 0.370 0.320 0.425 0.330 0.370 50,000 0.3390 1.37%
2023-12-13 0 0.365 0.340 0.370 0.335 0.365 30,000 10,350 0.3450 0.365 0.340 0.370 0.335 0.365 30,000 0.3450 -2.67%
2023-12-12 0 0.375 0.330 0.380 - - 0 0 - 0.375 0.330 0.380 - - 0 - 0.00%
2023-12-11 0 0.375 0.330 0.380 0.350 0.375 60,000 21,400 0.3567 0.375 0.330 0.380 0.350 0.375 60,000 0.3567 -3.85%
2023-12-08 0 0.390 0.330 0.395 0.390 0.390 10,000 3,900 0.3900 0.390 0.330 0.395 0.390 0.390 10,000 0.3900 2.63%
2023-12-07 0 0.380 0.330 0.400 0.375 0.380 100,000 37,750 0.3775 0.380 0.330 0.400 0.375 0.380 100,000 0.3775 2.70%
2023-12-06 0 0.370 0.330 0.395 0.370 0.370 20,000 7,300 0.3650 0.370 0.330 0.395 0.370 0.370 20,000 0.3650 2.78%
2023-12-05 0 0.360 0.330 0.395 - - 0 0 - 0.360 0.330 0.395 - - 0 - 0.00%
2023-12-04 0 0.360 0.345 0.395 0.350 0.405 300,000 110,200 0.3673 0.360 0.345 0.395 0.350 0.405 300,000 0.3673 -14.29%
2023-12-01 0 0.420 0.355 0.425 0.410 0.435 40,000 16,900 0.4225 0.420 0.355 0.425 0.410 0.435 40,000 0.4225 5.00%
2023-11-30 0 0.400 0.355 0.420 - - 0 0 - 0.400 0.355 0.420 - - 0 - 0.00%
2023-11-29 0 0.400 0.365 0.400 0.355 0.400 80,000 30,050 0.3756 0.400 0.365 0.400 0.355 0.400 80,000 0.3756 -6.98%
2023-11-28 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - -3.37%
2023-11-27 0 0.445 0.370 0.445 - - 0 0 - 0.445 0.370 0.445 - - 0 - 0.00%
2023-11-24 0 0.445 0.390 0.450 - - 0 0 - 0.445 0.390 0.450 - - 0 - 0.00%
2023-11-23 0 0.445 0.415 0.445 0.400 0.445 930,000 375,800 0.4041 0.445 0.415 0.445 0.400 0.445 930,000 0.4041 12.66%
2023-11-22 0 0.395 0.370 0.400 0.395 0.395 40,000 15,800 0.3950 0.395 0.370 0.400 0.395 0.395 40,000 0.3950 1.28%
2023-11-21 0 0.390 0.310 0.390 0.370 0.395 110,000 42,600 0.3873 0.390 0.310 0.390 0.370 0.395 110,000 0.3873 8.33%
2023-11-20 0 0.360 0.305 0.390 0.345 0.450 430,000 155,100 0.3607 0.360 0.305 0.390 0.345 0.450 430,000 0.3607 0.00%
2023-11-17 0 0.360 0.355 0.410 0.345 0.345 70,000 24,150 0.3450 0.360 0.355 0.410 0.345 0.345 70,000 0.3450 -12.20%
2023-11-16 0 0.410 0.300 0.435 0.285 0.470 128,235 49,867 0.3889 0.410 0.300 0.435 0.285 0.470 128,235 0.3889 28.13%
2023-11-15 0 0.320 0.295 0.435 0.320 0.320 30,000 9,600 0.3200 0.320 0.295 0.435 0.320 0.320 30,000 0.3200 -1.54%
2023-11-14 0 0.325 0.305 0.330 0.320 0.325 170,000 53,850 0.3168 0.325 0.305 0.330 0.320 0.325 170,000 0.3168 1.56%
2023-11-13 0 0.320 0.320 0.335 0.320 0.335 70,000 23,050 0.3293 0.320 0.320 0.335 0.320 0.335 70,000 0.3293 -4.48%
2023-11-10 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - -1.47%
2023-11-09 0 0.340 0.325 0.355 0.340 0.340 10,000 3,400 0.3400 0.340 0.325 0.355 0.340 0.340 10,000 0.3400 -5.56%
2023-11-08 0 0.360 0.320 0.365 0.340 0.370 110,000 39,000 0.3545 0.360 0.320 0.365 0.340 0.370 110,000 0.3545 -5.26%
2023-11-07 0 0.380 0.360 0.380 0.390 0.400 120,000 46,900 0.3908 0.380 0.360 0.380 0.390 0.400 120,000 0.3908 -6.17%
2023-11-06 0 0.405 0.355 0.405 0.350 0.405 160,000 57,250 0.3578 0.405 0.355 0.405 0.350 0.405 160,000 0.3578 15.71%
2023-11-03 0 0.350 0.320 0.385 0.300 0.350 90,000 28,300 0.3144 0.350 0.320 0.385 0.300 0.350 90,000 0.3144 1.45%
2023-11-02 0 0.345 0.315 0.365 0.335 0.345 70,000 23,650 0.3379 0.345 0.315 0.365 0.335 0.345 70,000 0.3379 0.00%
2023-11-01 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2023-10-31 0 0.345 0.340 0.380 0.345 0.345 60,000 20,700 0.3450 0.345 0.340 0.380 0.345 0.345 60,000 0.3450 0.00%
2023-10-30 0 0.345 0.310 0.385 - - 0 0 - 0.345 0.310 0.385 - - 0 - 0.00%
2023-10-27 0 0.345 0.345 0.370 0.330 0.360 60,000 21,050 0.3508 0.345 0.345 0.370 0.330 0.360 60,000 0.3508 -6.76%
2023-10-26 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2023-10-25 0 0.370 0.340 0.380 0.350 0.385 654,000 244,270 0.3735 0.370 0.340 0.380 0.350 0.385 654,000 0.3735 -11.90%
2023-10-24 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2023-10-20 0 0.420 0.380 0.440 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2023-10-19 0 0.420 0.380 0.445 - - 0 0 - 0.420 0.380 0.445 - - 0 - 0.00%
2023-10-18 0 0.420 0.390 0.440 0.385 0.420 40,000 15,750 0.3938 0.420 0.390 0.440 0.385 0.420 40,000 0.3938 -4.55%
2023-10-17 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2023-10-16 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2023-10-13 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - -1.12%
2023-10-12 0 0.445 0.380 0.445 - - 0 0 - 0.445 0.380 0.445 - - 0 - 0.00%
2023-10-11 0 0.445 0.380 0.460 - - 0 0 - 0.445 0.380 0.460 - - 0 - 0.00%
2023-10-10 0 0.445 0.400 0.460 - - 0 0 - 0.445 0.400 0.460 - - 0 - 0.00%
2023-10-09 0 0.445 0.400 0.500 - - 0 0 - 0.445 0.400 0.500 - - 0 - 0.00%
2023-10-06 0 0.445 0.410 0.460 - - 0 0 - 0.445 0.410 0.460 - - 0 - 0.00%
2023-10-05 0 0.445 0.400 0.460 - - 0 0 - 0.445 0.400 0.460 - - 0 - 0.00%
2023-10-04 0 0.445 0.390 0.460 - - 0 0 - 0.445 0.390 0.460 - - 0 - 0.00%
2023-10-03 0 0.445 0.385 0.465 - - 0 0 - 0.445 0.385 0.465 - - 0 - 0.00%
2023-09-29 0 0.445 0.400 0.455 - - 0 0 - 0.445 0.400 0.455 - - 0 - 0.00%
2023-09-28 0 0.445 0.410 0.455 0.430 0.445 60,000 26,350 0.4392 0.445 0.410 0.455 0.430 0.445 60,000 0.4392 -1.11%
2023-09-27 0 0.450 0.420 0.455 0.460 0.465 20,000 9,250 0.4625 0.450 0.420 0.455 0.460 0.465 20,000 0.4625 5.88%
2023-09-26 0 0.425 0.380 0.445 - - 0 0 - 0.425 0.380 0.445 - - 0 - 0.00%
2023-09-25 0 0.425 0.425 0.445 0.415 0.430 310,000 131,800 0.4252 0.425 0.425 0.445 0.415 0.430 310,000 0.4252 7.59%
2023-09-22 0 0.395 0.395 0.405 0.380 0.410 190,000 74,450 0.3918 0.395 0.395 0.405 0.380 0.410 190,000 0.3918 -2.47%
2023-09-21 0 0.405 0.400 0.435 0.405 0.460 830,000 361,150 0.4351 0.405 0.400 0.435 0.405 0.460 830,000 0.4351 -17.35%
2023-09-20 0 0.490 0.490 0.530 0.490 0.540 420,000 215,100 0.5121 0.490 0.490 0.530 0.490 0.540 420,000 0.5121 -14.04%
2023-09-19 0 0.570 0.540 0.580 0.510 0.600 130,000 72,600 0.5585 0.570 0.540 0.580 0.510 0.600 130,000 0.5585 -5.00%
2023-09-18 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2023-09-15 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-09-14 0 0.600 0.590 0.620 0.600 0.620 20,000 12,200 0.6100 0.600 0.590 0.620 0.600 0.620 20,000 0.6100 -3.23%
2023-09-13 0 0.620 0.570 0.620 0.620 0.620 490,000 303,800 0.6200 0.620 0.570 0.620 0.620 0.620 490,000 0.6200 0.00%
2023-09-12 0 0.620 0.570 0.620 0.620 0.620 30,000 18,600 0.6200 0.620 0.570 0.620 0.620 0.620 30,000 0.6200 0.00%
2023-09-11 0 0.620 0.600 0.630 0.620 0.620 120,000 74,400 0.6200 0.620 0.600 0.630 0.620 0.620 120,000 0.6200 -1.59%
2023-09-07 0 0.630 0.600 0.630 0.570 0.630 480,000 287,500 0.5990 0.630 0.600 0.630 0.570 0.630 480,000 0.5990 1.61%
2023-09-06 0 0.620 0.620 0.640 0.600 0.680 1,096,000 710,880 0.6486 0.620 0.620 0.640 0.600 0.680 1,096,000 0.6486 -6.06%
2023-09-05 0 0.660 0.640 0.660 0.610 0.660 260,000 169,500 0.6519 0.660 0.640 0.660 0.610 0.660 260,000 0.6519 0.00%
2023-09-04 0 0.660 0.650 0.680 0.650 0.680 380,000 250,100 0.6582 0.660 0.650 0.680 0.650 0.680 380,000 0.6582 -2.94%
2023-08-31 0 0.680 0.680 0.720 0.680 0.710 160,000 110,900 0.6931 0.680 0.680 0.720 0.680 0.710 160,000 0.6931 -4.23%
2023-08-30 0 0.710 0.680 0.710 0.690 0.770 780,000 591,500 0.7583 0.710 0.680 0.710 0.690 0.770 780,000 0.7583 -5.33%
2023-08-29 0 0.750 0.720 0.750 0.730 0.750 30,000 22,100 0.7367 0.750 0.720 0.750 0.730 0.750 30,000 0.7367 -1.32%
2023-08-28 0 0.760 0.720 0.770 0.720 0.760 60,000 44,100 0.7350 0.760 0.720 0.770 0.720 0.760 60,000 0.7350 -3.80%
2023-08-25 0 0.790 0.720 0.790 0.760 0.800 50,000 39,200 0.7840 0.790 0.720 0.790 0.760 0.800 50,000 0.7840 1.28%
2023-08-24 0 0.780 0.760 0.830 0.770 0.860 530,000 436,400 0.8234 0.780 0.760 0.830 0.770 0.860 530,000 0.8234 -13.33%
2023-08-23 0 0.900 0.840 0.860 0.780 0.920 1,160,000 987,500 0.8513 0.900 0.840 0.860 0.780 0.920 1,160,000 0.8513 2.27%
2023-08-22 0 0.880 0.680 0.840 0.680 0.880 490,000 375,800 0.7669 0.880 0.680 0.840 0.680 0.880 490,000 0.7669 20.55%
2023-08-21 0 0.730 0.650 0.740 - - 0 0 - 0.730 0.650 0.740 - - 0 - 0.00%
2023-08-18 0 0.730 0.720 0.770 0.730 0.730 20,000 14,600 0.7300 0.730 0.720 0.770 0.730 0.730 20,000 0.7300 0.00%
2023-08-17 0 0.730 0.720 0.760 0.680 0.760 960,000 664,600 0.6923 0.730 0.720 0.760 0.680 0.760 960,000 0.6923 5.80%
2023-08-16 0 0.690 0.660 0.690 0.670 0.700 110,000 74,600 0.6782 0.690 0.660 0.690 0.670 0.700 110,000 0.6782 -1.43%
2023-08-15 0 0.700 0.690 0.710 0.700 0.760 640,000 457,700 0.7152 0.700 0.690 0.710 0.700 0.760 640,000 0.7152 -7.89%
2023-08-14 0 0.760 0.760 0.780 0.760 0.780 110,000 84,000 0.7636 0.760 0.760 0.780 0.760 0.780 110,000 0.7636 -3.80%
2023-08-11 0 0.790 0.760 0.790 0.760 0.790 170,000 132,500 0.7794 0.790 0.760 0.790 0.760 0.790 170,000 0.7794 0.00%
2023-08-10 0 0.790 0.780 0.810 0.770 0.790 190,000 147,800 0.7779 0.790 0.780 0.810 0.770 0.790 190,000 0.7779 0.00%
2023-08-09 0 0.790 0.790 0.810 0.790 0.820 740,000 605,200 0.8178 0.790 0.790 0.810 0.790 0.820 740,000 0.8178 -2.47%
2023-08-08 0 0.810 0.800 0.830 0.810 0.810 30,000 24,300 0.8100 0.810 0.800 0.830 0.810 0.810 30,000 0.8100 0.00%
2023-08-07 0 0.810 0.800 0.820 - - 0 0 - 0.810 0.800 0.820 - - 0 - 0.00%
2023-08-04 0 0.810 0.810 0.830 0.810 0.820 60,000 48,800 0.8133 0.810 0.810 0.830 0.810 0.820 60,000 0.8133 2.53%
2023-08-03 0 0.790 0.770 0.820 0.770 0.880 1,080,000 892,900 0.8268 0.790 0.770 0.820 0.770 0.880 1,080,000 0.8268 0.00%
2023-08-02 0 0.790 0.790 0.810 0.780 0.830 220,000 176,700 0.8032 0.790 0.790 0.810 0.780 0.830 220,000 0.8032 -3.66%
2023-08-01 0 0.820 0.780 0.820 0.700 0.820 380,000 288,000 0.7579 0.820 0.780 0.820 0.700 0.820 380,000 0.7579 -3.53%
2023-07-31 0 0.850 0.820 0.850 0.800 0.850 30,000 25,000 0.8333 0.850 0.820 0.850 0.800 0.850 30,000 0.8333 -1.16%
2023-07-28 0 0.860 0.830 0.860 0.850 0.860 30,000 25,700 0.8567 0.860 0.830 0.860 0.850 0.860 30,000 0.8567 1.18%
2023-07-27 0 0.850 0.840 0.850 0.800 0.860 360,000 297,400 0.8261 0.850 0.840 0.850 0.800 0.860 360,000 0.8261 -3.41%
2023-07-26 0 0.880 0.880 0.900 0.860 0.860 10,000 8,600 0.8600 0.880 0.880 0.900 0.860 0.860 10,000 0.8600 -2.22%
2023-07-25 0 0.900 0.860 0.910 0.890 0.900 40,000 35,900 0.8975 0.900 0.860 0.910 0.890 0.900 40,000 0.8975 5.88%
2023-07-24 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2023-07-21 0 0.850 0.850 0.880 0.850 0.920 870,000 763,500 0.8776 0.850 0.850 0.880 0.850 0.920 870,000 0.8776 -7.61%
2023-07-20 0 0.920 0.920 0.940 0.920 0.950 200,000 188,600 0.9430 0.920 0.920 0.940 0.920 0.950 200,000 0.9430 -3.16%
2023-07-19 0 0.950 0.950 1.000 0.950 0.980 260,000 249,000 0.9577 0.950 0.950 1.000 0.950 0.980 260,000 0.9577 -3.06%
2023-07-18 0 0.980 0.960 0.980 0.990 0.990 110,000 108,900 0.9900 0.980 0.960 0.980 0.990 0.990 110,000 0.9900 -1.01%
2023-07-14 0 0.990 0.970 1.010 0.990 0.990 40,000 39,600 0.9900 0.990 0.970 1.010 0.990 0.990 40,000 0.9900 0.00%
2023-07-13 0 0.990 0.990 1.040 0.990 1.000 110,000 109,000 0.9909 0.990 0.990 1.040 0.990 1.000 110,000 0.9909 2.06%
2023-07-12 0 0.970 0.960 1.010 0.970 1.020 200,000 197,700 0.9885 0.970 0.960 1.010 0.970 1.020 200,000 0.9885 -8.49%
2023-07-11 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - -1.85%
2023-07-10 0 1.080 1.040 1.080 - - 0 0 - 1.080 1.040 1.080 - - 0 - 0.00%
2023-07-07 0 1.080 1.020 1.080 1.000 1.080 260,000 263,900 1.0150 1.080 1.020 1.080 1.000 1.080 260,000 1.0150 3.85%
2023-07-06 0 1.040 1.030 1.080 1.040 1.040 80,000 83,200 1.0400 1.040 1.030 1.080 1.040 1.040 80,000 1.0400 -0.95%
2023-07-05 0 1.050 1.040 1.050 1.050 1.090 170,000 180,400 1.0612 1.050 1.040 1.050 1.050 1.090 170,000 1.0612 -1.87%
2023-07-04 0 1.070 1.050 1.090 1.060 1.090 360,000 386,200 1.0728 1.070 1.050 1.090 1.060 1.090 360,000 1.0728 -0.93%
2023-07-03 0 1.080 1.070 1.130 1.080 1.090 130,000 140,500 1.0808 1.080 1.070 1.130 1.080 1.090 130,000 1.0808 0.00%
2023-06-30 0 1.080 1.040 1.090 1.060 1.080 100,000 106,200 1.0620 1.080 1.040 1.090 1.060 1.080 100,000 1.0620 1.89%
2023-06-29 0 1.060 1.060 1.100 1.030 1.090 280,000 296,500 1.0589 1.060 1.060 1.100 1.030 1.090 280,000 1.0589 -3.64%
2023-06-28 0 1.100 1.080 1.120 1.090 1.130 160,000 176,300 1.1019 1.100 1.080 1.120 1.090 1.130 160,000 1.1019 1.85%
2023-06-27 0 1.080 1.080 1.160 1.050 1.150 310,000 349,100 1.1261 1.080 1.080 1.160 1.050 1.150 310,000 1.1261 -1.82%
2023-06-26 0 1.100 1.090 1.120 1.070 1.100 30,000 32,400 1.0800 1.100 1.090 1.120 1.070 1.100 30,000 1.0800 -1.79%
2023-06-23 0 1.120 1.070 1.200 - - 0 0 - 1.120 1.070 1.200 - - 0 - 0.00%
2023-06-21 0 1.120 1.120 1.190 1.120 1.150 70,000 79,300 1.1329 1.120 1.120 1.190 1.120 1.150 70,000 1.1329 -0.88%
2023-06-20 0 1.130 1.120 1.150 1.110 1.170 240,000 273,400 1.1392 1.130 1.120 1.150 1.110 1.170 240,000 1.1392 -5.04%
2023-06-19 0 1.190 1.160 1.200 1.160 1.250 170,000 204,700 1.2041 1.190 1.160 1.200 1.160 1.250 170,000 1.2041 -4.80%
2023-06-16 0 1.250 1.120 1.260 1.060 1.250 2,200,000 2,629,400 1.1952 1.250 1.120 1.260 1.060 1.250 2,200,000 1.1952 9.65%
2023-06-15 0 1.140 1.110 1.140 0.930 1.200 2,290,000 2,631,200 1.1490 1.140 1.110 1.140 0.930 1.200 2,290,000 1.1490 20.00%
2023-06-14 0 0.950 0.930 0.960 0.930 0.960 60,000 56,600 0.9433 0.950 0.930 0.960 0.930 0.960 60,000 0.9433 -1.04%
2023-06-13 0 0.960 0.950 0.970 0.960 0.970 230,000 221,500 0.9630 0.960 0.950 0.970 0.960 0.970 230,000 0.9630 -4.00%
2023-06-12 0 1.000 0.970 1.050 0.950 1.000 190,000 185,300 0.9753 1.000 0.970 1.050 0.950 1.000 190,000 0.9753 1.01%
2023-06-09 0 0.990 0.980 1.030 0.990 0.990 50,000 49,500 0.9900 0.990 0.980 1.030 0.990 0.990 50,000 0.9900 -3.88%
2023-06-08 0 1.030 1.020 1.070 1.020 1.060 260,000 268,900 1.0342 1.030 1.020 1.070 1.020 1.060 260,000 1.0342 -2.83%
2023-06-07 0 1.060 1.060 1.080 1.060 1.100 380,000 408,600 1.0753 1.060 1.060 1.080 1.060 1.100 380,000 1.0753 0.00%
2023-06-06 0 1.060 1.060 1.080 1.030 1.090 370,000 393,000 1.0622 1.060 1.060 1.080 1.030 1.090 370,000 1.0622 -0.93%
2023-06-05 0 1.070 1.020 1.070 1.020 1.070 400,000 414,600 1.0365 1.070 1.020 1.070 1.020 1.070 400,000 1.0365 1.90%
2023-06-02 0 1.050 0.990 1.050 0.990 1.050 350,000 353,000 1.0086 1.050 0.990 1.050 0.990 1.050 350,000 1.0086 5.00%
2023-06-01 0 1.000 0.990 1.020 0.980 1.020 150,000 150,800 1.0053 1.000 0.990 1.020 0.980 1.020 150,000 1.0053 0.00%
2023-05-31 0 1.000 0.990 1.030 0.990 1.080 1,040,000 1,062,000 1.0212 1.000 0.990 1.030 0.990 1.080 1,040,000 1.0212 -0.99%
2023-05-30 0 1.010 0.990 1.030 0.980 1.090 1,000,000 1,068,300 1.0683 1.010 0.990 1.030 0.980 1.090 1,000,000 1.0683 -11.40%
2023-05-29 0 1.140 1.040 1.140 0.940 1.200 1,780,000 1,958,400 1.1002 1.140 1.040 1.140 0.940 1.200 1,780,000 1.1002 9.62%
2023-05-25 0 1.040 1.040 1.100 1.040 1.180 1,020,000 1,157,000 1.1343 1.040 1.040 1.100 1.040 1.180 1,020,000 1.1343 -12.61%
2023-05-24 0 1.190 1.080 1.200 0.960 1.200 2,470,000 2,772,900 1.1226 1.190 1.080 1.200 0.960 1.200 2,470,000 1.1226 27.96%
2023-05-23 0 0.930 0.910 0.960 0.920 0.930 40,000 37,000 0.9250 0.930 0.910 0.960 0.920 0.930 40,000 0.9250 0.00%
2023-05-22 0 0.930 0.920 0.960 0.940 0.940 40,000 37,600 0.9400 0.930 0.920 0.960 0.940 0.940 40,000 0.9400 -3.12%
2023-05-19 0 0.960 0.940 0.970 0.960 0.970 30,000 28,800 0.9600 0.960 0.940 0.970 0.960 0.970 30,000 0.9600 0.00%
2023-05-18 0 0.960 0.950 0.990 0.940 1.010 100,000 96,600 0.9660 0.960 0.950 0.990 0.940 1.010 100,000 0.9660 0.00%
2023-05-17 0 0.960 0.950 0.990 0.910 0.970 200,000 188,500 0.9425 0.960 0.950 0.990 0.910 0.970 200,000 0.9425 1.05%
2023-05-16 0 0.950 0.950 0.990 0.940 1.000 360,000 352,000 0.9778 0.950 0.950 0.990 0.940 1.000 360,000 0.9778 -8.65%
2023-05-15 0 1.040 1.030 1.040 1.030 1.130 630,000 678,200 1.0765 1.040 1.030 1.040 1.030 1.130 630,000 1.0765 -10.34%
2023-05-12 0 1.160 1.140 1.170 1.150 1.240 710,000 858,600 1.2093 1.160 1.140 1.170 1.150 1.240 710,000 1.2093 -6.45%
2023-05-11 0 1.240 1.200 1.230 1.120 1.250 2,090,000 2,485,900 1.1894 1.240 1.200 1.230 1.120 1.250 2,090,000 1.1894 3.33%
2023-05-10 0 1.200 1.160 1.190 1.040 1.200 1,500,000 1,738,000 1.1587 1.200 1.160 1.190 1.040 1.200 1,500,000 1.1587 9.09%
2023-05-09 0 1.100 1.030 1.120 0.980 1.100 1,630,000 1,742,400 1.0690 1.100 1.030 1.120 0.980 1.100 1,630,000 1.0690 5.77%
2023-05-08 0 1.040 0.960 1.060 0.930 1.050 1,740,000 1,759,800 1.0114 1.040 0.960 1.060 0.930 1.050 1,740,000 1.0114 2.97%
2023-05-05 0 1.010 0.900 1.010 0.890 1.020 1,170,000 1,133,500 0.9688 1.010 0.900 1.010 0.890 1.020 1,170,000 0.9688 -4.72%
2023-05-04 0 1.060 0.930 1.040 0.750 1.100 1,210,000 1,153,500 0.9533 1.060 0.930 1.040 0.750 1.100 1,210,000 0.9533 41.33%
2023-05-03 0 0.750 0.720 0.750 0.730 0.750 120,000 88,800 0.7400 0.750 0.720 0.750 0.730 0.750 120,000 0.7400 -1.32%
2023-05-02 0 0.760 0.700 0.780 0.690 0.800 1,380,000 993,200 0.7197 0.760 0.700 0.780 0.690 0.800 1,380,000 0.7197 -3.80%
2023-04-28 0 0.790 0.780 0.800 0.780 0.830 250,000 200,600 0.8024 0.790 0.780 0.800 0.780 0.830 250,000 0.8024 0.00%
2023-04-27 0 0.790 0.780 0.820 - - 0 0 - 0.790 0.780 0.820 - - 0 - 0.00%
2023-04-26 0 0.790 0.760 0.800 0.790 0.800 90,000 71,900 0.7989 0.790 0.760 0.800 0.790 0.800 90,000 0.7989 -1.25%
2023-04-25 0 0.800 0.760 0.800 0.730 0.820 540,000 421,900 0.7813 0.800 0.760 0.800 0.730 0.820 540,000 0.7813 9.59%
2023-04-24 0 0.730 0.730 0.780 0.730 0.820 1,410,000 1,083,700 0.7686 0.730 0.730 0.780 0.730 0.820 1,410,000 0.7686 -13.10%
2023-04-21 0 0.840 0.810 0.840 0.810 0.880 400,000 332,600 0.8315 0.840 0.810 0.840 0.810 0.880 400,000 0.8315 -4.55%
2023-04-20 0 0.880 0.820 0.890 0.830 0.880 320,000 271,700 0.8491 0.880 0.820 0.890 0.830 0.880 320,000 0.8491 4.76%
2023-04-19 0 0.840 0.830 0.860 0.830 0.880 300,000 250,700 0.8357 0.840 0.830 0.860 0.830 0.880 300,000 0.8357 -1.18%
2023-04-18 0 0.850 0.840 0.850 0.850 0.920 320,000 279,600 0.8738 0.850 0.840 0.850 0.850 0.920 320,000 0.8738 -7.61%
2023-04-17 0 0.920 0.900 0.920 0.900 0.930 290,000 267,600 0.9228 0.920 0.900 0.920 0.900 0.930 290,000 0.9228 -4.17%
2023-04-14 0 0.960 0.960 1.010 0.900 1.040 1,160,000 1,121,700 0.9670 0.960 0.960 1.010 0.900 1.040 1,160,000 0.9670 -4.95%
2023-04-13 0 1.010 1.010 1.050 0.720 1.040 4,540,000 3,750,100 0.8260 1.010 1.010 1.050 0.720 1.040 4,540,000 0.8260 26.25%
2023-04-12 0 0.800 0.800 0.840 0.800 0.970 6,220,000 5,287,600 0.8501 0.800 0.800 0.840 0.800 0.970 6,220,000 0.8501 -17.53%
2023-04-11 0 0.970 0.970 1.010 0.970 1.110 1,670,000 1,710,300 1.0241 0.970 0.970 1.010 0.970 1.110 1,670,000 1.0241 -14.16%
2023-04-06 0 1.130 1.130 1.180 1.100 1.230 1,890,000 2,222,900 1.1761 1.130 1.130 1.180 1.100 1.230 1,890,000 1.1761 -8.13%
2023-04-04 0 1.230 1.140 1.170 1.070 1.240 2,530,000 2,959,800 1.1699 1.230 1.140 1.170 1.070 1.240 2,530,000 1.1699 6.03%
2023-04-03 0 1.160 1.130 1.160 0.920 1.200 3,580,000 3,712,500 1.0370 1.160 1.130 1.160 0.920 1.200 3,580,000 1.0370 19.59%
2023-03-31 0 0.970 0.900 0.970 0.880 0.980 3,180,000 2,968,800 0.9336 0.970 0.900 0.970 0.880 0.980 3,180,000 0.9336 1.04%
2023-03-30 0 0.960 0.910 0.970 0.870 0.960 2,520,000 2,318,000 0.9198 0.960 0.910 0.970 0.870 0.960 2,520,000 0.9198 5.49%
2023-03-29 0 0.910 0.850 0.910 0.800 0.910 1,730,000 1,468,600 0.8489 0.910 0.850 0.910 0.800 0.910 1,730,000 0.8489 3.41%
2023-03-28 0 0.880 0.810 0.880 0.760 0.880 1,870,000 1,558,700 0.8335 0.880 0.810 0.880 0.760 0.880 1,870,000 0.8335 7.32%
2023-03-27 0 0.820 0.800 0.820 0.740 0.840 1,972,000 1,564,940 0.7936 0.820 0.800 0.820 0.740 0.840 1,972,000 0.7936 10.81%
2023-03-24 0 0.740 0.700 0.750 0.660 0.740 1,040,000 743,600 0.7150 0.740 0.700 0.750 0.660 0.740 1,040,000 0.7150 8.82%
2023-03-23 0 0.680 0.660 0.690 0.670 0.720 450,000 317,600 0.7058 0.680 0.660 0.690 0.670 0.720 450,000 0.7058 1.49%
2023-03-22 0 0.670 0.660 0.680 0.650 0.670 140,000 91,900 0.6564 0.670 0.660 0.680 0.650 0.670 140,000 0.6564 1.52%
2023-03-21 0 0.660 0.660 0.690 0.660 0.700 1,160,000 791,800 0.6826 0.660 0.660 0.690 0.660 0.700 1,160,000 0.6826 -4.35%
2023-03-20 0 0.690 0.670 0.690 0.600 0.720 1,030,000 682,500 0.6626 0.690 0.670 0.690 0.600 0.720 1,030,000 0.6626 15.00%
2023-03-17 0 0.600 0.590 0.620 0.570 0.640 630,000 387,000 0.6143 0.600 0.590 0.620 0.570 0.640 630,000 0.6143 11.11%
2023-03-16 0 0.540 0.540 0.560 0.530 0.560 230,000 125,600 0.5461 0.540 0.540 0.560 0.530 0.560 230,000 0.5461 -3.57%
2023-03-15 0 0.560 0.540 0.560 0.530 0.560 420,000 228,700 0.5445 0.560 0.540 0.560 0.530 0.560 420,000 0.5445 0.00%
2023-03-14 0 0.560 0.540 0.560 0.560 0.570 170,000 96,100 0.5653 0.560 0.540 0.560 0.560 0.570 170,000 0.5653 3.70%
2023-03-13 0 0.540 0.540 0.550 0.520 0.570 910,000 498,000 0.5473 0.540 0.540 0.550 0.520 0.570 910,000 0.5473 -6.90%
2023-03-10 0 0.580 0.560 0.600 0.570 0.610 630,000 370,500 0.5881 0.580 0.560 0.600 0.570 0.610 630,000 0.5881 -4.92%
2023-03-09 0 0.610 0.600 0.620 0.590 0.630 420,000 254,200 0.6052 0.610 0.600 0.620 0.590 0.630 420,000 0.6052 -1.61%
2023-03-08 0 0.620 0.610 0.630 0.600 0.660 640,000 389,300 0.6083 0.620 0.610 0.630 0.600 0.660 640,000 0.6083 -6.06%
2023-03-07 0 0.660 0.630 0.660 0.640 0.670 320,000 206,800 0.6463 0.660 0.630 0.660 0.640 0.670 320,000 0.6463 0.00%
2023-03-06 0 0.660 0.630 0.670 0.620 0.660 220,000 141,200 0.6418 0.660 0.630 0.670 0.620 0.660 220,000 0.6418 3.13%
2023-03-03 0 0.640 0.620 0.640 0.620 0.640 980,000 612,600 0.6251 0.640 0.620 0.640 0.620 0.640 980,000 0.6251 0.00%
2023-03-02 0 0.640 0.620 0.640 0.650 0.650 120,000 78,000 0.6500 0.640 0.620 0.640 0.650 0.650 120,000 0.6500 -1.54%
2023-03-01 0 0.650 0.630 0.650 0.620 0.650 740,000 479,800 0.6484 0.650 0.630 0.650 0.620 0.650 740,000 0.6484 4.84%
2023-02-28 0 0.620 0.620 0.640 0.610 0.650 850,000 544,100 0.6401 0.620 0.620 0.640 0.610 0.650 850,000 0.6401 -1.59%
2023-02-27 0 0.630 0.620 0.630 0.600 0.630 1,060,000 659,400 0.6221 0.630 0.620 0.630 0.600 0.630 1,060,000 0.6221 6.78%
2023-02-24 0 0.590 0.580 0.600 0.570 0.630 2,330,000 1,392,000 0.5974 0.590 0.580 0.600 0.570 0.630 2,330,000 0.5974 -7.81%
2023-02-23 0 0.640 0.620 0.640 0.620 0.670 2,700,000 1,732,500 0.6417 0.640 0.620 0.640 0.620 0.670 2,700,000 0.6417 -5.88%
2023-02-22 0 0.680 0.670 0.690 0.680 0.700 200,000 136,600 0.6830 0.680 0.670 0.690 0.680 0.700 200,000 0.6830 -4.23%
2023-02-21 0 0.710 0.680 0.710 0.660 0.710 380,000 256,000 0.6737 0.710 0.680 0.710 0.660 0.710 380,000 0.6737 1.43%
2023-02-20 0 0.700 0.690 0.710 0.690 0.780 970,000 708,300 0.7302 0.700 0.690 0.710 0.690 0.780 970,000 0.7302 -10.26%
2023-02-17 0 0.780 0.770 0.790 0.770 0.790 330,000 259,800 0.7873 0.780 0.770 0.790 0.770 0.790 330,000 0.7873 -2.50%
2023-02-16 0 0.800 0.770 0.810 0.770 0.830 680,000 534,900 0.7866 0.800 0.770 0.810 0.770 0.830 680,000 0.7866 -4.76%
2023-02-15 0 0.840 0.820 0.850 0.800 0.880 730,000 611,700 0.8379 0.840 0.820 0.850 0.800 0.880 730,000 0.8379 -5.62%
2023-02-14 0 0.890 0.880 0.900 0.810 0.950 4,990,000 4,359,800 0.8737 0.890 0.880 0.900 0.810 0.950 4,990,000 0.8737 15.58%
2023-02-13 0 0.770 0.750 0.780 0.730 0.810 450,000 344,900 0.7664 0.770 0.750 0.780 0.730 0.810 450,000 0.7664 8.45%
2023-02-10 0 0.710 0.690 0.740 0.690 0.720 200,000 140,300 0.7015 0.710 0.690 0.740 0.690 0.720 200,000 0.7015 0.00%
2023-02-09 0 0.710 0.700 0.730 0.710 0.730 50,000 35,900 0.7180 0.710 0.700 0.730 0.710 0.730 50,000 0.7180 -1.39%
2023-02-08 0 0.720 0.700 0.730 0.720 0.750 120,000 87,000 0.7250 0.720 0.700 0.730 0.720 0.750 120,000 0.7250 -4.00%
2023-02-07 0 0.750 0.730 0.750 0.740 0.800 1,290,000 1,007,400 0.7809 0.750 0.730 0.750 0.740 0.800 1,290,000 0.7809 0.00%
2023-02-06 0 0.750 0.730 0.760 0.690 0.750 970,000 713,700 0.7358 0.750 0.730 0.760 0.690 0.750 970,000 0.7358 8.70%
2023-02-03 0 0.690 0.670 0.710 0.670 0.710 132,000 90,000 0.6818 0.690 0.670 0.710 0.670 0.710 132,000 0.6818 0.00%
2023-02-02 0 0.690 0.680 0.710 0.680 0.700 170,000 118,100 0.6947 0.690 0.680 0.710 0.680 0.700 170,000 0.6947 -2.82%
2023-02-01 0 0.710 0.690 0.720 0.680 0.710 770,000 531,900 0.6908 0.710 0.690 0.720 0.680 0.710 770,000 0.6908 0.00%
2023-01-31 0 0.710 0.690 0.720 0.680 0.750 530,000 373,900 0.7055 0.710 0.690 0.720 0.680 0.750 530,000 0.7055 0.00%
2023-01-30 0 0.710 0.680 0.720 0.690 0.710 80,000 55,400 0.6925 0.710 0.680 0.720 0.690 0.710 80,000 0.6925 -2.74%
2023-01-27 0 0.730 0.710 0.740 0.670 0.730 1,360,000 959,100 0.7052 0.730 0.710 0.740 0.670 0.730 1,360,000 0.7052 10.61%
2023-01-26 0 0.660 0.650 0.670 0.630 0.680 100,000 65,400 0.6540 0.660 0.650 0.670 0.630 0.680 100,000 0.6540 1.54%
2023-01-20 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2023-01-19 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2023-01-18 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2023-01-17 0 0.650 0.620 0.650 0.640 0.650 100,000 64,100 0.6410 0.650 0.620 0.650 0.640 0.650 100,000 0.6410 3.17%
2023-01-16 0 0.630 0.620 0.630 0.620 0.690 750,000 482,800 0.6437 0.630 0.620 0.630 0.620 0.690 750,000 0.6437 -8.70%
2023-01-13 0 0.690 0.670 0.700 0.670 0.700 330,000 225,000 0.6818 0.690 0.670 0.700 0.670 0.700 330,000 0.6818 -1.43%
2023-01-12 0 0.700 0.670 0.700 0.670 0.720 550,000 376,800 0.6851 0.700 0.670 0.700 0.670 0.720 550,000 0.6851 2.94%
2023-01-11 0 0.680 0.660 0.690 0.660 0.690 180,000 121,500 0.6750 0.680 0.660 0.690 0.660 0.690 180,000 0.6750 -1.45%
2023-01-10 0 0.690 0.690 0.700 0.650 0.700 450,000 302,100 0.6713 0.690 0.690 0.700 0.650 0.700 450,000 0.6713 4.55%
2023-01-09 0 0.660 0.650 0.670 0.660 0.680 860,000 575,700 0.6694 0.660 0.650 0.670 0.660 0.680 860,000 0.6694 -2.94%
2023-01-06 0 0.680 0.680 0.700 0.680 0.710 260,000 180,900 0.6958 0.680 0.680 0.700 0.680 0.710 260,000 0.6958 -4.23%
2023-01-05 0 0.710 0.700 0.710 0.690 0.720 440,000 309,200 0.7027 0.710 0.700 0.710 0.690 0.720 440,000 0.7027 -2.74%
2023-01-04 0 0.730 0.700 0.730 0.700 0.750 2,540,000 1,887,000 0.7429 0.730 0.700 0.730 0.700 0.750 2,540,000 0.7429 -5.19%
2023-01-03 0 0.770 0.750 0.780 0.700 0.800 5,595,000 4,295,950 0.7678 0.770 0.750 0.780 0.700 0.800 5,595,000 0.7678 -4.94%
2022-12-30 0 0.810 0.760 0.810 0.800 0.870 7,915,000 6,530,350 0.8251 0.810 0.760 0.810 0.800 0.870 7,915,000 0.8251 1.25%
2022-12-29 0 0.800 0.790 0.800 0.740 0.800 6,560,000 4,869,600 0.7423 0.800 0.790 0.800 0.740 0.800 6,560,000 0.7423 5.26%
2022-12-28 0 0.760 0.740 0.770 0.700 0.770 2,650,000 1,984,400 0.7488 0.760 0.740 0.770 0.700 0.770 2,650,000 0.7488 5.56%
2022-12-23 0 0.720 0.710 0.720 0.700 0.730 5,240,000 3,322,400 0.6340 0.720 0.710 0.720 0.700 0.730 5,240,000 0.6340 -2.70%
2022-12-22 0 0.740 0.700 0.740 0.690 0.750 420,000 304,700 0.7255 0.740 0.700 0.740 0.690 0.750 420,000 0.7255 -6.33%
2022-12-21 0 0.790 0.780 0.800 0.790 0.830 230,000 187,100 0.8135 0.790 0.780 0.800 0.790 0.830 230,000 0.8135 -4.82%
2022-12-20 0 0.830 0.820 0.830 0.720 0.850 40,850,000 25,671,400 0.6284 0.830 0.820 0.830 0.720 0.850 40,850,000 0.6284 13.70%
2022-12-19 0 0.730 0.730 0.750 0.720 0.740 60,000 44,000 0.7333 0.730 0.730 0.750 0.720 0.740 60,000 0.7333 -1.35%
2022-12-16 0 0.740 0.720 0.740 0.710 0.740 300,000 218,300 0.7277 0.740 0.720 0.740 0.710 0.740 300,000 0.7277 -1.33%
2022-12-15 0 0.750 0.740 0.750 0.710 0.750 910,000 671,400 0.7378 0.750 0.740 0.750 0.710 0.750 910,000 0.7378 5.63%
2022-12-14 0 0.710 0.700 0.730 0.670 0.710 270,000 189,600 0.7022 0.710 0.700 0.730 0.670 0.710 270,000 0.7022 -1.39%
2022-12-13 0 0.720 0.700 0.720 0.700 0.720 170,000 120,800 0.7106 0.720 0.700 0.720 0.700 0.720 170,000 0.7106 0.00%
2022-12-12 0 0.720 0.700 0.720 0.700 0.720 420,000 295,300 0.7031 0.720 0.700 0.720 0.700 0.720 420,000 0.7031 4.35%
2022-12-09 0 0.690 0.680 0.690 0.650 0.730 1,770,000 1,186,800 0.6705 0.690 0.680 0.690 0.650 0.730 1,770,000 0.6705 -6.76%
2022-12-08 0 0.740 0.730 0.750 0.700 0.740 920,000 674,500 0.7332 0.740 0.730 0.750 0.700 0.740 920,000 0.7332 1.37%
2022-12-07 0 0.730 0.730 0.750 0.710 0.740 650,000 475,200 0.7311 0.730 0.730 0.750 0.710 0.740 650,000 0.7311 1.39%
2022-12-06 0 0.720 0.700 0.730 0.680 0.730 552,000 390,040 0.7066 0.720 0.700 0.730 0.680 0.730 552,000 0.7066 0.00%
2022-12-05 0 0.720 0.710 0.720 0.710 0.750 870,000 636,200 0.7313 0.720 0.710 0.720 0.710 0.750 870,000 0.7313 0.00%
2022-12-02 0 0.720 0.700 0.720 0.700 0.740 500,000 358,000 0.7160 0.720 0.700 0.720 0.700 0.740 500,000 0.7160 0.00%
2022-12-01 0 0.720 0.700 0.720 0.690 0.730 420,000 303,700 0.7231 0.720 0.700 0.720 0.690 0.730 420,000 0.7231 0.00%
2022-11-30 0 0.720 0.720 0.730 0.680 0.720 1,030,000 718,600 0.6977 0.720 0.720 0.730 0.680 0.720 1,030,000 0.6977 7.46%
2022-11-29 0 0.670 0.650 0.690 0.650 0.690 680,000 458,400 0.6741 0.670 0.650 0.690 0.650 0.690 680,000 0.6741 0.00%
2022-11-28 0 0.670 0.650 0.670 0.650 0.700 658,000 437,120 0.6643 0.670 0.650 0.670 0.650 0.700 658,000 0.6643 1.52%
2022-11-25 0 0.660 0.630 0.660 0.610 0.660 150,000 95,400 0.6360 0.660 0.630 0.660 0.610 0.660 150,000 0.6360 3.13%
2022-11-24 0 0.640 0.610 0.640 0.600 0.650 1,530,000 944,500 0.6173 0.640 0.610 0.640 0.600 0.650 1,530,000 0.6173 -1.54%
2022-11-23 0 0.650 0.650 0.660 0.630 0.670 470,000 303,500 0.6457 0.650 0.650 0.660 0.630 0.670 470,000 0.6457 -2.99%
2022-11-22 0 0.670 0.650 0.680 0.640 0.680 870,000 572,400 0.6579 0.670 0.650 0.680 0.640 0.680 870,000 0.6579 4.69%
2022-11-21 0 0.640 0.630 0.660 0.620 0.670 490,000 313,000 0.6388 0.640 0.630 0.660 0.620 0.670 490,000 0.6388 0.00%
2022-11-18 0 0.640 0.640 0.670 0.630 0.750 1,990,000 1,309,500 0.6580 0.640 0.640 0.670 0.630 0.750 1,990,000 0.6580 -13.51%
2022-11-17 0 0.740 0.700 0.740 0.600 0.750 89,330,000 46,530,600 0.5209 0.740 0.700 0.740 0.600 0.750 89,330,000 0.5209 29.82%
2022-11-16 0 0.570 0.570 0.610 0.570 0.670 880,000 529,400 0.6016 0.570 0.570 0.610 0.570 0.670 880,000 0.6016 -9.52%
2022-11-15 0 0.630 0.610 0.640 0.600 0.630 610,000 373,100 0.6116 0.630 0.610 0.640 0.600 0.630 610,000 0.6116 0.00%
2022-11-14 0 0.630 0.620 0.630 0.630 0.660 670,000 426,600 0.6367 0.630 0.620 0.630 0.630 0.660 670,000 0.6367 -4.55%
2022-11-11 0 0.660 0.650 0.680 0.660 0.710 360,000 242,700 0.6742 0.660 0.650 0.680 0.660 0.710 360,000 0.6742 -5.71%
2022-11-10 0 0.700 0.680 0.700 0.670 0.710 600,000 419,000 0.6983 0.700 0.680 0.700 0.670 0.710 600,000 0.6983 0.00%
2022-11-09 0 0.700 0.670 0.700 0.660 0.710 700,000 486,200 0.6946 0.700 0.670 0.700 0.660 0.710 700,000 0.6946 1.45%
2022-11-08 0 0.690 0.690 0.700 0.670 0.700 180,000 124,200 0.6900 0.690 0.690 0.700 0.670 0.700 180,000 0.6900 -2.82%
2022-11-07 0 0.710 0.680 0.710 0.680 0.720 1,390,000 966,100 0.6950 0.710 0.680 0.710 0.680 0.720 1,390,000 0.6950 -2.74%
2022-11-04 0 0.730 0.680 0.720 0.680 0.730 1,450,000 994,900 0.6861 0.730 0.680 0.720 0.680 0.730 1,450,000 0.6861 4.29%
2022-11-03 0 0.700 0.680 0.700 0.670 0.700 380,000 258,100 0.6792 0.700 0.680 0.700 0.670 0.700 380,000 0.6792 0.00%
2022-11-02 0 0.700 0.670 0.720 0.680 0.710 210,000 144,100 0.6862 0.700 0.670 0.720 0.680 0.710 210,000 0.6862 -1.41%
2022-11-01 0 0.710 0.680 0.730 0.680 0.730 530,000 376,700 0.7108 0.710 0.680 0.730 0.680 0.730 530,000 0.7108 2.90%
2022-10-31 0 0.690 0.690 0.700 0.680 0.700 450,000 310,300 0.6896 0.690 0.690 0.700 0.680 0.700 450,000 0.6896 -2.82%
2022-10-28 0 0.710 0.680 0.710 0.680 0.720 400,000 278,300 0.6958 0.710 0.680 0.710 0.680 0.720 400,000 0.6958 -1.39%
2022-10-27 0 0.720 0.700 0.720 0.690 0.720 270,000 188,300 0.6974 0.720 0.700 0.720 0.690 0.720 270,000 0.6974 0.00%
2022-10-26 0 0.720 0.710 0.720 0.710 0.740 310,000 226,700 0.7313 0.720 0.710 0.720 0.710 0.740 310,000 0.7313 -2.70%
2022-10-25 0 0.740 0.720 0.750 0.710 0.740 110,000 79,500 0.7227 0.740 0.720 0.750 0.710 0.740 110,000 0.7227 4.23%
2022-10-24 0 0.710 0.700 0.720 0.700 0.770 1,150,000 822,500 0.7152 0.710 0.700 0.720 0.700 0.770 1,150,000 0.7152 -6.58%
2022-10-21 0 0.760 0.740 0.770 0.680 0.830 43,570,000 29,891,900 0.6861 0.760 0.740 0.770 0.680 0.830 43,570,000 0.6861 10.14%
2022-10-20 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - -1.43%
2022-10-19 0 0.700 0.670 0.700 0.680 0.720 690,000 485,700 0.7039 0.700 0.670 0.700 0.680 0.720 690,000 0.7039 0.00%
2022-10-18 0 0.700 0.690 0.710 0.690 0.740 950,000 668,200 0.7034 0.700 0.690 0.710 0.690 0.740 950,000 0.7034 -5.41%
2022-10-17 0 0.740 0.720 0.740 0.720 0.810 1,820,000 1,369,500 0.7525 0.740 0.720 0.740 0.720 0.810 1,820,000 0.7525 -7.50%
2022-10-14 0 0.800 0.770 0.800 0.760 0.830 1,156,000 912,080 0.7890 0.800 0.770 0.800 0.760 0.830 1,156,000 0.7890 0.00%
2022-10-13 0 0.800 0.780 0.800 0.760 0.800 980,000 774,500 0.7903 0.800 0.780 0.800 0.760 0.800 980,000 0.7903 -1.23%
2022-10-12 0 0.810 0.800 0.810 0.800 0.870 1,590,000 1,313,200 0.8259 0.810 0.800 0.810 0.800 0.870 1,590,000 0.8259 -5.81%
2022-10-11 0 0.860 0.840 0.860 0.830 0.910 1,300,000 1,129,800 0.8691 0.860 0.840 0.860 0.830 0.910 1,300,000 0.8691 -1.15%
2022-10-10 0 0.870 0.860 0.870 0.810 0.990 7,910,000 7,053,200 0.8917 0.870 0.860 0.870 0.810 0.990 7,910,000 0.8917 4.82%
2022-10-07 0 0.830 0.820 0.830 0.700 0.850 3,330,000 2,666,300 0.8007 0.830 0.820 0.830 0.700 0.850 3,330,000 0.8007 18.57%
2022-10-06 0 0.700 0.700 0.720 0.690 0.810 3,130,000 2,258,200 0.7215 0.700 0.700 0.720 0.690 0.810 3,130,000 0.7215 -6.67%
2022-10-05 0 0.750 0.720 0.750 0.680 0.830 3,700,000 2,806,400 0.7585 0.750 0.720 0.750 0.680 0.830 3,700,000 0.7585 -3.85%
2022-10-03 0 0.780 0.760 0.780 0.500 0.940 23,152,824 19,080,651 0.8241 0.780 0.760 0.780 0.500 0.940 23,152,824 0.8241 225.00%
2022-09-30 1 - - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-09-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2022-09-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-27 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2022-09-26 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2022-09-23 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2022-09-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2022-09-21 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2022-09-20 0 0.260 0.154 0.270 - - 0 0 - 0.260 0.154 0.270 - - 0 - 0.00%
2022-09-19 0 0.260 - 0.265 0.260 0.260 3,000,000 780,000 0.2600 0.260 - 0.265 0.260 0.260 3,000,000 0.2600 0.78%
2022-09-16 0 0.258 - 0.265 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
2022-09-15 0 0.258 - 0.265 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
2022-09-14 0 0.258 - 0.260 - - 0 0 - 0.258 - 0.260 - - 0 - 0.00%
2022-09-13 0 0.258 - 0.265 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
2022-09-09 0 0.258 - 0.260 - - 0 0 - 0.258 - 0.260 - - 0 - 0.00%
2022-09-08 0 0.258 - 0.275 - - 0 0 - 0.258 - 0.275 - - 0 - -0.00%
2022-09-07 0 0.260 - 0.270 - - 0 0 - 0.258 - 0.268 - - 0 - 0.00%
2022-09-06 0 0.260 - 0.260 - - 0 0 - 0.258 - 0.258 - - 0 - -1.89%
2022-09-05 0 0.265 - 0.275 - - 0 0 - 0.263 - 0.273 - - 0 - 0.00%
2022-09-02 0 0.265 0.235 0.270 0.265 0.270 30,000 8,000 0.2667 0.263 0.233 0.268 0.263 0.268 30,233 0.2646 8.16%
2022-09-01 0 0.245 0.230 0.245 - - 0 0 - 0.243 0.228 0.243 - - 0 - 0.00%
2022-08-31 0 0.245 0.230 - 0.244 0.245 1,500,000 367,430 0.2450 0.243 0.228 - 0.242 0.243 1,511,628 0.2431 0.41%
2022-08-30 0 0.244 0.244 0.245 0.236 0.265 2,260,000 553,480 0.2449 0.242 0.242 0.243 0.234 0.263 2,277,519 0.2430 -14.39%
2022-08-29 0 0.285 - 0.285 - - 0 0 - 0.283 - 0.283 - - 0 - -1.72%
2022-08-26 0 0.290 - 0.290 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
2022-08-25 0 0.290 - 0.380 - - 0 0 - 0.288 - 0.377 - - 0 - 0.00%
2022-08-24 0 0.290 - 0.300 - - 0 0 - 0.288 - 0.298 - - 0 - 0.00%
2022-08-23 0 0.290 0.260 0.310 0.290 0.290 30,000 8,700 0.2900 0.288 0.258 0.308 0.288 0.288 30,233 0.2878 -6.45%
2022-08-22 0 0.310 0.203 0.310 0.310 0.310 10,000 3,100 0.3100 0.308 0.201 0.308 0.308 0.308 10,078 0.3076 0.00%
2022-08-19 0 0.310 0.237 0.315 0.300 0.310 20,000 6,100 0.3050 0.308 0.235 0.313 0.298 0.308 20,155 0.3027 12.73%
2022-08-18 0 0.275 0.148 0.295 - - 0 0 - 0.273 0.147 0.293 - - 0 - 0.00%
2022-08-17 0 0.275 - 0.295 0.275 0.275 20,000 5,500 0.2750 0.273 - 0.293 0.273 0.273 20,155 0.2729 0.00%
2022-08-16 0 0.275 - 0.285 0.275 0.275 10,000 2,750 0.2750 0.273 - 0.283 0.273 0.273 10,078 0.2729 10.00%
2022-08-15 0 0.250 0.245 0.260 0.245 0.250 140,000 34,450 0.2461 0.248 0.243 0.258 0.243 0.248 141,085 0.2442 2.04%
2022-08-12 0 0.245 - 0.245 0.245 0.245 400,000 98,000 0.2450 0.243 - 0.243 0.243 0.243 403,101 0.2431 -3.92%
2022-08-11 0 0.255 - 0.255 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2022-08-10 0 0.255 - 0.255 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2022-08-09 0 0.255 - 0.255 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2022-08-08 0 0.255 - 0.255 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2022-08-05 0 0.255 0.161 0.255 0.248 0.255 20,000 5,030 0.2515 0.253 0.160 0.253 0.246 0.253 20,155 0.2496 3.24%
2022-08-04 0 0.247 - 0.255 - - 0 0 - 0.245 - 0.253 - - 0 - 0.00%
2022-08-03 0 0.247 - 0.250 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
2022-08-02 0 0.247 - 0.255 - - 0 0 - 0.245 - 0.253 - - 0 - 0.00%
2022-08-01 0 0.247 - 0.255 - - 0 0 - 0.245 - 0.253 - - 0 - 0.00%
2022-07-29 0 0.247 0.146 0.255 - - 0 0 - 0.245 0.145 0.253 - - 0 - 0.00%
2022-07-28 0 0.247 - 0.249 0.247 0.247 10,000 2,470 0.2470 0.245 - 0.247 0.245 0.245 10,078 0.2451 -0.80%
2022-07-27 0 0.249 0.212 0.250 0.235 0.250 1,120,000 279,840 0.2499 0.247 0.210 0.248 0.233 0.248 1,128,682 0.2479 -6.04%
2022-07-26 0 0.265 0.255 0.275 0.255 0.275 5,150,000 1,411,700 0.2741 0.263 0.253 0.273 0.253 0.273 5,189,922 0.2720 1.92%
2022-07-25 0 0.260 - 0.260 0.260 0.275 21,154,000 5,635,500 0.2664 0.258 - 0.258 0.258 0.273 21,317,984 0.2644 -5.45%
2022-07-22 0 0.275 0.260 0.275 0.255 0.280 16,012,000 4,374,050 0.2732 0.273 0.258 0.273 0.253 0.278 16,136,124 0.2711 1.85%
2022-07-21 0 0.270 - 0.270 0.270 0.285 14,160,000 3,972,950 0.2806 0.268 - 0.268 0.268 0.283 14,269,767 0.2784 -3.57%
2022-07-20 0 0.280 0.285 0.295 0.280 0.300 11,830,000 3,444,100 0.2911 0.278 0.283 0.293 0.278 0.298 11,921,705 0.2889 0.00%
2022-07-19 0 0.280 0.270 0.280 0.275 0.280 25,290,000 6,998,700 0.2767 0.278 0.268 0.278 0.273 0.278 25,486,047 0.2746 -1.75%
2022-07-18 0 0.285 0.260 0.355 0.275 0.285 17,260,000 4,833,000 0.2800 0.283 0.258 0.352 0.273 0.283 17,393,798 0.2779 1.79%
2022-07-15 0 0.280 0.255 0.280 0.275 0.300 13,640,000 3,867,600 0.2835 0.278 0.253 0.278 0.273 0.298 13,745,736 0.2814 -6.67%
2022-07-14 0 0.300 0.250 0.300 0.280 0.365 10,200,000 3,037,650 0.2978 0.298 0.248 0.298 0.278 0.362 10,279,070 0.2955 1.69%
2022-07-13 0 0.295 0.285 0.295 0.270 0.310 18,410,000 5,446,350 0.2958 0.293 0.283 0.293 0.268 0.308 18,552,713 0.2936 -4.84%
2022-07-12 0 0.310 0.310 0.330 0.310 0.340 14,160,000 4,744,930 0.3351 0.308 0.308 0.327 0.308 0.337 14,269,767 0.3325 -10.14%
2022-07-11 0 0.345 0.310 0.350 - - 0 0 - 0.342 0.308 0.347 - - 0 - 0.00%
2022-07-08 0 0.345 0.310 0.350 - - 0 0 - 0.342 0.308 0.347 - - 0 - 0.00%
2022-07-07 0 0.345 0.310 0.370 0.310 0.345 120,000 39,100 0.3258 0.342 0.308 0.367 0.308 0.342 120,930 0.3233 -6.76%
2022-07-06 0 0.370 0.315 0.390 - - 0 0 - 0.367 0.313 0.387 - - 0 - 0.00%
2022-07-05 0 0.370 0.315 0.395 0.300 0.370 158,851 54,293 0.3418 0.367 0.313 0.392 0.298 0.367 160,082 0.3392 12.12%
2022-07-04 0 0.330 0.330 0.395 0.325 0.370 60,000 20,950 0.3492 0.327 0.327 0.392 0.322 0.367 60,465 0.3465 -17.50%
2022-06-30 0 0.400 0.310 0.440 0.400 0.400 10,000 4,000 0.4000 0.397 0.308 0.437 0.397 0.397 10,078 0.3969 -2.44%
2022-06-29 0 0.410 0.385 0.410 0.380 0.485 1,340,000 571,450 0.4265 0.407 0.382 0.407 0.377 0.481 1,350,388 0.4232 -15.46%
2022-06-28 0 0.485 0.410 0.485 0.450 0.495 260,000 124,450 0.4787 0.481 0.407 0.481 0.447 0.491 262,016 0.4750 7.78%
2022-06-27 0 0.450 0.445 0.495 0.445 0.530 1,130,000 541,200 0.4789 0.447 0.442 0.491 0.442 0.526 1,138,760 0.4753 -8.16%
2022-06-24 0 0.490 0.410 0.490 0.380 0.670 3,100,000 1,475,500 0.4760 0.486 0.407 0.486 0.377 0.665 3,124,031 0.4723 48.48%
2022-06-23 0 0.330 0.330 0.345 0.270 0.330 290,000 88,400 0.3048 0.327 0.327 0.342 0.268 0.327 292,248 0.3025 13.79%
2022-06-22 0 0.290 0.275 0.320 0.270 0.350 9,526,000 2,746,570 0.2883 0.288 0.273 0.318 0.268 0.347 9,599,845 0.2861 -6.45%
2022-06-21 0 0.310 0.290 0.330 0.280 0.330 2,710,000 777,950 0.2871 0.308 0.288 0.327 0.278 0.327 2,731,008 0.2849 10.71%
2022-06-20 0 0.280 0.250 0.280 0.248 0.300 40,660,000 10,087,810 0.2481 0.278 0.248 0.278 0.246 0.298 40,975,194 0.2462 12.90%
2022-06-17 0 0.248 0.211 0.300 0.248 0.248 4,100,000 1,016,800 0.2480 0.246 0.209 0.298 0.246 0.246 4,131,783 0.2461 0.00%
2022-06-16 0 0.248 0.210 0.290 0.248 0.248 70,000 17,360 0.2480 0.246 0.208 0.288 0.246 0.246 70,543 0.2461 0.00%
2022-06-15 0 0.248 0.211 0.290 0.248 0.248 32,000 7,825 0.2445 0.246 0.209 0.288 0.246 0.246 32,248 0.2427 0.00%
2022-06-14 0 0.248 0.211 0.290 - - 0 0 - 0.246 0.209 0.288 - - 0 - 0.00%
2022-06-13 0 0.248 0.211 0.290 - - 0 0 - 0.246 0.209 0.288 - - 0 - 0.00%
2022-06-10 0 0.248 0.217 0.290 - - 0 0 - 0.246 0.215 0.288 - - 0 - 0.00%
2022-06-09 0 0.248 0.210 0.290 0.248 0.248 60,000 15,480 0.2580 0.246 0.208 0.288 0.246 0.246 60,465 0.2560 0.00%
2022-06-08 0 0.248 0.211 0.290 - - 0 0 - 0.246 0.209 0.288 - - 0 - 0.00%
2022-06-07 0 0.248 0.211 0.280 - - 0 0 - 0.246 0.209 0.278 - - 0 - 0.00%
2022-06-06 0 0.248 0.211 0.260 - - 40,000 10,400 0.2600 0.246 0.209 0.258 - - 40,310 0.2580 0.00%
2022-06-02 0 0.248 0.210 0.255 - - 0 0 - 0.246 0.208 0.253 - - 0 - 0.00%
2022-06-01 0 0.248 0.210 0.260 - - 0 0 - 0.246 0.208 0.258 - - 0 - 0.00%
2022-05-31 0 0.248 0.210 0.280 - - 0 0 - 0.246 0.208 0.278 - - 0 - 0.00%
2022-05-30 0 0.248 0.211 0.270 - - 0 0 - 0.246 0.209 0.268 - - 0 - 0.00%
2022-05-27 0 0.248 0.210 0.248 0.250 0.250 50,000 12,500 0.2500 0.246 0.208 0.246 0.248 0.248 50,388 0.2481 3.33%
2022-05-26 0 0.240 0.210 0.300 - - 1,000,000 240,000 0.2400 0.238 0.208 0.298 - - 1,007,752 0.2382 0.00%
2022-05-25 0 0.240 0.210 0.300 - - 0 0 - 0.238 0.208 0.298 - - 0 - 0.00%
2022-05-24 0 0.240 0.210 0.300 - - 0 0 - 0.238 0.208 0.298 - - 0 - 0.00%
2022-05-23 0 0.240 0.210 - - - 0 0 - 0.238 0.208 - - - 0 - 0.00%
2022-05-20 0 0.240 0.220 - - - 0 0 - 0.238 0.218 - - - 0 - 0.00%
2022-05-19 0 0.240 0.210 - - - 0 0 - 0.238 0.208 - - - 0 - 0.00%
2022-05-18 0 0.240 0.210 - - - 0 0 - 0.238 0.208 - - - 0 - 0.00%
2022-05-17 0 0.240 0.215 - 0.240 0.240 300,000 72,000 0.2400 0.238 0.213 - 0.238 0.238 302,326 0.2382 0.00%
2022-05-16 0 0.240 0.210 0.250 - - 0 0 - 0.238 0.208 0.248 - - 0 - 0.00%
2022-05-13 0 0.240 0.200 0.260 0.220 0.220 10,000 2,200 0.2200 0.238 0.198 0.258 0.218 0.218 10,078 0.2183 9.09%
2022-05-12 0 0.220 0.210 - - - 0 0 - 0.218 0.208 - - - 0 - -8.33%
2022-05-11 0 0.240 0.210 - - - 0 0 - 0.238 0.208 - - - 0 - 0.00%
2022-05-10 0 0.240 - 0.250 - - 0 0 - 0.238 - 0.248 - - 0 - 0.00%
2022-05-06 0 0.240 0.230 - - - 0 0 - 0.238 0.228 - - - 0 - 0.00%
2022-05-05 0 0.240 0.240 - 0.240 0.240 950,000 228,000 0.2400 0.238 0.238 - 0.238 0.238 957,364 0.2382 0.00%
2022-05-04 0 0.240 0.240 - 0.240 0.240 40,000 9,600 0.2400 0.238 0.238 - 0.238 0.238 40,310 0.2382 0.00%
2022-05-03 0 0.240 0.240 - 0.220 0.235 180,000 40,950 0.2275 0.238 0.238 - 0.218 0.233 181,395 0.2258 14.29%
2022-04-29 0 0.210 - 0.230 - - 0 0 - 0.208 - 0.228 - - 0 - 0.00%
2022-04-28 0 0.210 0.200 0.240 0.220 0.220 100,000 22,000 0.2200 0.208 0.198 0.238 0.218 0.218 100,775 0.2183 0.00%
2022-04-27 0 0.210 - 0.235 - - 0 0 - 0.208 - 0.233 - - 0 - 0.00%
2022-04-26 0 0.210 0.200 0.239 - - 0 0 - 0.208 0.198 0.237 - - 0 - 0.00%
2022-04-25 0 0.210 - 0.239 - - 0 0 - 0.208 - 0.237 - - 0 - 0.00%
2022-04-22 0 0.210 0.200 0.244 0.210 0.210 100,000 21,000 0.2100 0.208 0.198 0.242 0.208 0.208 100,775 0.2084 -4.11%
2022-04-21 0 0.219 0.200 0.239 - - 0 0 - 0.217 0.198 0.237 - - 0 - 0.00%
2022-04-20 0 0.219 0.200 0.239 0.219 0.219 10,000 2,190 0.2190 0.217 0.198 0.237 0.217 0.217 10,078 0.2173 0.00%
2022-04-19 0 0.219 0.200 0.219 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2022-04-14 0 0.219 0.201 - 0.219 0.219 100,000 21,900 0.2190 0.217 0.199 - 0.217 0.217 100,775 0.2173 0.00%
2022-04-13 0 0.219 0.201 0.219 - - 0 0 - 0.217 0.199 0.217 - - 0 - 0.00%
2022-04-12 0 0.219 0.200 0.219 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2022-04-11 0 0.219 0.200 0.219 - - 0 0 - 0.217 0.198 0.217 - - 0 - 0.00%
2022-04-08 0 0.219 0.201 0.230 0.200 0.220 3,020,000 604,910 0.2003 0.217 0.199 0.228 0.198 0.218 3,043,411 0.1988 8.96%
2022-04-07 0 0.201 0.200 - - - 0 0 - 0.199 0.198 - - - 0 - 0.00%
2022-04-06 0 0.201 0.200 - 0.200 0.200 580,000 116,000 0.2000 0.199 0.198 - 0.198 0.198 584,496 0.1985 0.50%
2022-04-04 0 0.200 0.180 - - - 0 0 - 0.198 0.179 - - - 0 - 0.00%
2022-04-01 0 0.200 0.200 0.209 - - 0 0 - 0.198 0.198 0.207 - - 0 - 0.00%
2022-03-31 0 0.200 0.200 0.218 0.200 0.200 960,050 192,009 0.2000 0.198 0.198 0.216 0.198 0.198 967,492 0.1985 0.00%
2022-03-30 0 0.200 0.200 0.220 0.200 0.200 220,000 44,000 0.2000 0.198 0.198 0.218 0.198 0.198 221,705 0.1985 0.00%
2022-03-29 0 0.200 0.200 - - - 0 0 - 0.198 0.198 - - - 0 - 0.00%
2022-03-28 0 0.200 0.200 0.225 0.199 0.210 300,000 60,030 0.2001 0.198 0.198 0.223 0.197 0.208 302,326 0.1986 0.00%
2022-03-25 0 0.200 0.180 0.200 - - 0 0 - 0.198 0.179 0.198 - - 0 - 0.00%
2022-03-24 0 0.200 0.182 0.200 0.200 0.200 120,000 24,000 0.2000 0.198 0.181 0.198 0.198 0.198 120,930 0.1985 5.26%
2022-03-23 0 0.190 0.190 0.200 0.180 0.190 200,000 37,500 0.1875 0.189 0.189 0.198 0.179 0.189 201,550 0.1861 5.56%
2022-03-22 0 0.180 0.180 0.195 0.180 0.180 1,600,000 288,000 0.1800 0.179 0.179 0.193 0.179 0.179 1,612,403 0.1786 0.00%
2022-03-21 0 0.180 0.180 0.190 0.180 0.180 1,130,000 203,400 0.1800 0.179 0.179 0.189 0.179 0.179 1,138,760 0.1786 0.00%
2022-03-18 0 0.180 0.153 0.180 0.180 0.180 30,000 5,400 0.1800 0.179 0.152 0.179 0.179 0.179 30,233 0.1786 6.51%
2022-03-17 0 0.169 0.152 0.169 0.151 0.169 30,000 4,890 0.1630 0.168 0.151 0.168 0.150 0.168 30,233 0.1617 -0.59%
2022-03-16 0 0.170 0.151 0.170 - - 0 0 - 0.169 0.150 0.169 - - 0 - 0.00%
2022-03-15 0 0.170 0.152 0.170 - - 0 0 - 0.169 0.151 0.169 - - 0 - 0.00%
2022-03-14 0 0.170 0.152 0.170 - - 0 0 - 0.169 0.151 0.169 - - 0 - 0.00%
2022-03-11 0 0.170 0.152 - - - 0 0 - 0.169 0.151 - - - 0 - 0.00%
2022-03-10 0 0.170 0.152 - - - 0 0 - 0.169 0.151 - - - 0 - 0.00%
2022-03-09 0 0.170 0.152 0.170 - - 0 0 - 0.169 0.151 0.169 - - 0 - 0.00%
2022-03-08 0 0.170 0.152 0.170 - - 0 0 - 0.169 0.151 0.169 - - 0 - 0.00%
2022-03-07 0 0.170 0.150 0.170 - - 0 0 - 0.169 0.149 0.169 - - 0 - 0.00%
2022-03-04 0 0.170 0.150 0.170 0.179 0.179 30,000 5,370 0.1790 0.169 0.149 0.169 0.178 0.178 30,233 0.1776 4.94%
2022-03-03 0 0.162 0.162 0.179 0.160 0.160 10,000 1,600 0.1600 0.161 0.161 0.178 0.159 0.159 10,078 0.1588 -10.00%
2022-03-02 0 0.180 0.165 0.180 0.180 0.180 10,000 1,800 0.1800 0.179 0.164 0.179 0.179 0.179 10,078 0.1786 5.88%
2022-03-01 0 0.170 0.150 0.170 0.170 0.170 40,000 6,800 0.1700 0.169 0.149 0.169 0.169 0.169 40,310 0.1687 -5.56%
2022-02-28 0 0.180 0.170 0.180 - - 0 0 - 0.179 0.169 0.179 - - 0 - -4.76%
2022-02-25 0 0.189 0.170 0.190 0.180 0.189 20,000 3,690 0.1845 0.188 0.169 0.189 0.179 0.188 20,155 0.1831 -4.55%
2022-02-24 0 0.198 0.172 0.198 - - 0 0 - 0.196 0.171 0.196 - - 0 - -1.00%
2022-02-23 0 0.200 0.172 0.200 - - 0 0 - 0.198 0.171 0.198 - - 0 - 0.00%
2022-02-22 0 0.200 0.172 0.200 - - 0 0 - 0.198 0.171 0.198 - - 0 - 0.00%
2022-02-21 0 0.200 - 0.200 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-02-18 0 0.200 0.166 0.200 0.166 0.200 60,000 11,430 0.1905 0.198 0.165 0.198 0.165 0.198 60,465 0.1890 1.52%
2022-02-17 0 0.197 0.163 0.197 - - 0 0 - 0.195 0.162 0.195 - - 0 - -1.01%
2022-02-16 0 0.199 - 0.199 - - 0 0 - 0.197 - 0.197 - - 0 - -2.93%
2022-02-15 0 0.205 - 0.205 0.190 0.208 40,000 8,140 0.2035 0.203 - 0.203 0.189 0.206 40,310 0.2019 4.06%
2022-02-14 0 0.197 - 0.197 - - 0 0 - 0.195 - 0.195 - - 0 - -0.51%
2022-02-11 0 0.198 0.163 0.198 - - 0 0 - 0.196 0.162 0.196 - - 0 - -0.50%
2022-02-10 0 0.199 0.170 0.199 - - 0 0 - 0.197 0.169 0.197 - - 0 - -0.50%
2022-02-09 0 0.200 0.170 0.200 0.162 0.200 40,000 7,600 0.1900 0.198 0.169 0.198 0.161 0.198 40,310 0.1885 6.38%
2022-02-08 0 0.188 - 0.188 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2022-02-07 0 0.188 - 0.188 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2022-02-04 0 0.188 0.097 0.188 - - 0 0 - 0.187 0.096 0.187 - - 0 - 0.00%
2022-01-31 0 0.188 0.160 0.188 - - 0 0 - 0.187 0.159 0.187 - - 0 - 0.00%
2022-01-28 0 0.188 0.144 0.188 - - 0 0 - 0.187 0.143 0.187 - - 0 - 0.00%
2022-01-27 0 0.188 0.145 0.188 - - 0 0 - 0.187 0.144 0.187 - - 0 - 0.00%
2022-01-26 0 0.188 0.164 0.188 - - 0 0 - 0.187 0.163 0.187 - - 0 - 0.00%
2022-01-25 0 0.188 - 0.188 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2022-01-24 0 0.188 0.165 0.188 - - 0 0 - 0.187 0.164 0.187 - - 0 - 0.00%
2022-01-21 0 0.188 0.164 0.188 0.188 0.188 10,000 1,880 0.1880 0.187 0.163 0.187 0.187 0.187 10,078 0.1866 2.73%
2022-01-20 0 0.183 0.164 0.183 - - 0 0 - 0.182 0.163 0.182 - - 0 - 0.00%
2022-01-19 0 0.183 0.164 0.183 0.164 0.183 70,000 12,350 0.1764 0.182 0.163 0.182 0.163 0.182 70,543 0.1751 0.00%
2022-01-18 0 0.183 0.164 0.183 - - 0 0 - 0.182 0.163 0.182 - - 0 - 0.00%
2022-01-17 0 0.183 0.164 0.183 0.175 0.183 20,000 3,580 0.1790 0.182 0.163 0.182 0.174 0.182 20,155 0.1776 3.39%
2022-01-14 0 0.177 0.164 0.177 0.178 0.178 60,000 10,670 0.1778 0.176 0.163 0.176 0.177 0.177 60,465 0.1765 -1.67%
2022-01-13 0 0.180 0.164 0.180 0.180 0.189 20,000 3,690 0.1845 0.179 0.163 0.179 0.179 0.188 20,155 0.1831 0.00%
2022-01-12 0 0.180 0.167 0.180 0.177 0.195 210,000 38,250 0.1821 0.179 0.166 0.179 0.176 0.193 211,628 0.1807 -8.63%
2022-01-11 0 0.197 0.176 0.197 0.162 0.220 1,440,000 253,680 0.1762 0.195 0.175 0.195 0.161 0.218 1,451,163 0.1748 -12.05%
2022-01-10 0 0.224 - 0.224 0.225 0.225 500,000 112,500 0.2250 0.222 - 0.222 0.223 0.223 503,876 0.2233 -0.44%
2022-01-07 0 0.225 - 0.225 - - 0 0 - 0.223 - 0.223 - - 0 - -1.32%
2022-01-06 0 0.228 - 0.228 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2022-01-05 0 0.228 - 0.228 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2022-01-04 0 0.228 - 0.228 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2022-01-03 0 0.228 - 0.228 - - 0 0 - 0.226 - 0.226 - - 0 - -0.87%
2021-12-31 0 0.230 - 0.230 - - 0 0 - 0.228 - 0.228 - - 0 - -1.71%
2021-12-30 0 0.234 - 0.234 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2021-12-29 0 0.234 - 0.234 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2021-12-28 0 0.234 - 0.234 - - 0 0 - 0.232 - 0.232 - - 0 - -0.85%
2021-12-24 0 0.236 0.200 0.237 0.236 0.240 50,000 11,960 0.2392 0.234 0.198 0.235 0.234 0.238 50,388 0.2374 7.27%
2021-12-23 0 0.220 0.182 0.220 0.230 0.230 50,000 11,460 0.2292 0.218 0.181 0.218 0.228 0.228 50,388 0.2274 0.92%
2021-12-22 0 0.218 0.185 0.218 0.218 0.220 50,000 10,920 0.2184 0.216 0.184 0.216 0.216 0.218 50,388 0.2167 5.83%
2021-12-21 0 0.206 0.180 0.206 0.209 0.210 50,000 10,490 0.2098 0.204 0.179 0.204 0.207 0.208 50,388 0.2082 6.19%
2021-12-20 0 0.194 0.160 0.194 0.196 0.196 10,000 1,960 0.1960 0.193 0.159 0.193 0.194 0.194 10,078 0.1945 1.04%
2021-12-17 0 0.192 0.160 0.192 0.197 0.197 10,000 1,970 0.1970 0.191 0.159 0.191 0.195 0.195 10,078 0.1955 6.08%
2021-12-16 0 0.181 0.163 0.199 0.158 0.181 880,000 142,020 0.1614 0.180 0.162 0.197 0.157 0.180 886,822 0.1601 0.56%
2021-12-15 0 0.180 0.160 - - - 0 0 - 0.179 0.159 - - - 0 - 0.00%
2021-12-14 0 0.180 0.159 - - - 0 0 - 0.179 0.158 - - - 0 - 0.00%
2021-12-13 0 0.180 0.160 - - - 0 0 - 0.179 0.159 - - - 0 - 0.00%
2021-12-10 0 0.180 0.165 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2021-12-09 0 0.180 0.165 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2021-12-08 0 0.180 0.180 - - - 0 0 - 0.179 0.179 - - - 0 - 5.26%
2021-12-07 0 0.171 0.165 - - - 0 0 - 0.170 0.164 - - - 0 - 0.00%
2021-12-06 0 0.171 0.163 - - - 0 0 - 0.170 0.162 - - - 0 - 0.00%
2021-12-03 0 0.171 0.165 - - - 0 0 - 0.170 0.164 - - - 0 - 0.00%
2021-12-02 0 0.171 0.165 - - - 0 0 - 0.170 0.164 - - - 0 - 0.00%
2021-12-01 0 0.171 0.171 - 0.171 0.171 12,000 2,040 0.1700 0.170 0.170 - 0.170 0.170 12,093 0.1687 -14.50%
2021-11-30 0 0.200 0.175 0.230 - - 0 0 - 0.198 0.174 0.228 - - 0 - 0.00%
2021-11-29 0 0.200 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2021-11-26 0 0.200 0.200 0.220 0.199 0.200 60,000 11,980 0.1997 0.198 0.198 0.218 0.197 0.198 60,465 0.1981 0.00%
2021-11-25 0 0.200 0.175 - - - 0 0 - 0.198 0.174 - - - 0 - 0.00%
2021-11-24 0 0.200 0.178 - - - 100,000 21,000 0.2100 0.198 0.177 - - - 100,775 0.2084 0.00%
2021-11-23 0 0.200 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2021-11-22 0 0.200 0.176 0.200 0.200 0.200 70,000 14,000 0.2000 0.198 0.175 0.198 0.198 0.198 70,543 0.1985 5.26%
2021-11-19 0 0.190 0.179 0.200 0.178 0.200 31,500 5,812 0.1845 0.189 0.178 0.198 0.177 0.198 31,744 0.1831 -7.32%
2021-11-18 0 0.205 0.205 0.225 0.205 0.205 190,000 38,950 0.2050 0.203 0.203 0.223 0.203 0.203 191,473 0.2034 2.50%
2021-11-17 0 0.200 0.199 0.210 0.200 0.200 350,000 70,000 0.2000 0.198 0.197 0.208 0.198 0.198 352,713 0.1985 11.11%
2021-11-16 0 0.180 0.180 0.200 0.179 0.179 100,000 17,900 0.1790 0.179 0.179 0.198 0.178 0.178 100,775 0.1776 1.12%
2021-11-15 0 0.178 0.186 0.200 - - 0 0 - 0.177 0.185 0.198 - - 0 - 0.56%
2021-11-12 0 0.177 0.177 0.210 0.175 0.175 130,000 22,750 0.1750 0.176 0.176 0.208 0.174 0.174 131,008 0.1737 -10.61%
2021-11-11 0 0.198 0.175 0.199 - - 0 0 - 0.196 0.174 0.197 - - 0 - 0.00%
2021-11-10 0 0.198 0.183 0.200 - - 0 0 - 0.196 0.182 0.198 - - 0 - 0.00%
2021-11-09 0 0.198 0.175 0.210 - - 0 0 - 0.196 0.174 0.208 - - 0 - 0.00%
2021-11-08 0 0.198 0.176 0.199 0.185 0.210 130,000 25,720 0.1978 0.196 0.175 0.197 0.184 0.208 131,008 0.1963 -1.00%
2021-11-05 0 0.200 0.190 0.206 0.200 0.201 70,000 14,020 0.2003 0.198 0.189 0.204 0.198 0.199 70,543 0.1987 -10.71%
2021-11-04 0 0.224 0.175 0.224 0.230 0.240 60,029 13,907 0.2317 0.222 0.174 0.222 0.228 0.238 60,494 0.2299 1.82%
2021-11-03 0 0.220 - 0.244 - - 0 0 - 0.218 - 0.242 - - 0 - 0.00%
2021-11-02 0 0.220 0.220 0.248 0.220 0.220 230,000 50,600 0.2200 0.218 0.218 0.246 0.218 0.218 231,783 0.2183 0.00%
2021-11-01 0 0.220 0.200 0.230 0.187 0.220 200,000 41,510 0.2076 0.218 0.198 0.228 0.186 0.218 201,550 0.2060 17.65%
2021-10-29 0 0.187 0.159 0.187 - - 0 0 - 0.186 0.158 0.186 - - 0 - 0.00%
2021-10-28 0 0.187 0.158 0.187 - - 0 0 - 0.186 0.157 0.186 - - 0 - 0.00%
2021-10-27 0 0.187 0.156 - - - 0 0 - 0.186 0.155 - - - 0 - 0.00%
2021-10-26 0 0.187 0.156 0.200 - - 0 0 - 0.186 0.155 0.198 - - 0 - 0.00%
2021-10-25 0 0.187 - 0.200 - - 0 0 - 0.186 - 0.198 - - 0 - 0.00%
2021-10-22 0 0.187 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-10-21 0 0.187 - 0.211 - - 0 0 - 0.186 - 0.209 - - 0 - 0.00%
2021-10-20 0 0.187 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-10-19 0 0.187 0.160 0.187 0.190 0.190 170,000 32,300 0.1900 0.186 0.159 0.186 0.189 0.189 171,318 0.1885 5.06%
2021-10-18 0 0.178 0.178 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2021-10-15 0 0.178 0.178 - 0.177 0.178 580,000 102,760 0.1772 0.177 0.177 - 0.176 0.177 584,496 0.1758 4.71%
2021-10-12 0 0.170 - 0.170 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2021-10-11 0 0.170 - 0.177 - - 0 0 - 0.169 - 0.176 - - 0 - 0.00%
2021-10-08 0 0.170 - 0.170 - - 0 0 - 0.169 - 0.169 - - 0 - -3.41%
2021-10-07 0 0.176 - 0.177 - - 0 0 - 0.175 - 0.176 - - 0 - 0.00%
2021-10-06 0 0.176 - 0.177 - - 0 0 - 0.175 - 0.176 - - 0 - 0.00%
2021-10-05 0 0.176 - 0.177 - - 0 0 - 0.175 - 0.176 - - 0 - -0.56%
2021-10-04 0 0.177 - 0.178 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2021-09-30 0 0.177 - 0.178 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2021-09-29 0 0.177 - 0.178 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2021-09-28 0 0.177 0.143 0.178 - - 0 0 - 0.176 0.142 0.177 - - 0 - -0.56%
2021-09-27 0 0.178 - 0.178 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-24 0 0.178 - 0.178 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-23 0 0.178 0.144 0.178 - - 0 0 - 0.177 0.143 0.177 - - 0 - 0.00%
2021-09-21 0 0.178 - 0.178 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-20 0 0.178 0.097 0.178 - - 0 0 - 0.177 0.096 0.177 - - 0 - 0.00%
2021-09-17 0 0.178 0.145 0.200 - - 0 0 - 0.177 0.144 0.198 - - 0 - 0.00%
2021-09-16 0 0.178 0.144 0.178 0.178 0.178 20,000 3,560 0.1780 0.177 0.143 0.177 0.177 0.177 20,155 0.1766 2.30%
2021-09-15 0 0.174 0.143 0.174 - - 0 0 - 0.173 0.142 0.173 - - 0 - -0.57%
2021-09-14 0 0.175 0.142 0.175 - - 0 0 - 0.174 0.141 0.174 - - 0 - 0.00%
2021-09-13 0 0.175 0.149 0.175 - - 0 0 - 0.174 0.148 0.174 - - 0 - 0.00%
2021-09-10 0 0.175 0.150 0.180 0.140 0.175 230,000 35,100 0.1526 0.174 0.149 0.179 0.139 0.174 231,783 0.1514 6.71%
2021-09-09 0 0.164 0.140 0.164 - - 0 0 - 0.163 0.139 0.163 - - 0 - 0.00%
2021-09-08 0 0.164 - 0.170 - - 0 0 - 0.163 - 0.169 - - 0 - 0.00%
2021-09-07 0 0.164 0.148 0.164 0.130 0.165 560,000 79,050 0.1412 0.163 0.147 0.163 0.129 0.164 564,341 0.1401 -3.53%
2021-09-06 0 0.170 - 0.190 - - 0 0 - 0.169 - 0.189 - - 0 - 0.00%
2021-09-03 0 0.170 - 0.170 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2021-09-02 0 0.170 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2021-09-01 0 0.170 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2021-08-31 0 0.170 - 0.170 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2021-08-30 0 0.170 - 0.180 - - 0 0 - 0.169 - 0.179 - - 0 - 0.00%
2021-08-27 0 0.170 - 0.170 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2021-08-26 0 0.170 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2021-08-25 0 0.170 - 0.170 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2021-08-24 0 0.170 - 0.170 0.170 0.170 20,000 3,400 0.1700 0.169 - 0.169 0.169 0.169 20,155 0.1687 -5.56%
2021-08-23 0 0.180 0.134 0.180 - - 0 0 - 0.179 0.133 0.179 - - 0 - -1.10%
2021-08-20 0 0.182 0.120 0.182 0.182 0.182 20,000 3,640 0.1820 0.181 0.119 0.181 0.181 0.181 20,155 0.1806 1.11%
2021-08-19 0 0.180 - 0.200 - - 0 0 - 0.179 - 0.198 - - 0 - 0.00%
2021-08-18 0 0.180 0.165 0.180 - - 2,000 310 0.1550 0.179 0.164 0.179 - - 2,016 0.1538 -5.26%
2021-08-17 0 0.190 0.163 0.190 - - 0 0 - 0.189 0.162 0.189 - - 0 - 0.00%
2021-08-16 0 0.190 0.163 0.200 - - 0 0 - 0.189 0.162 0.198 - - 0 - 0.00%
2021-08-13 0 0.190 0.163 0.190 - - 0 0 - 0.189 0.162 0.189 - - 0 - 0.00%
2021-08-12 0 0.190 - 0.190 - - 0 0 - 0.189 - 0.189 - - 0 - -2.56%
2021-08-11 0 0.195 0.141 0.195 - - 0 0 - 0.193 0.140 0.193 - - 0 - 0.00%
2021-08-10 0 0.195 0.146 0.195 - - 0 0 - 0.193 0.145 0.193 - - 0 - 0.00%
2021-08-09 0 0.195 - 0.195 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2021-08-06 0 0.195 0.142 0.195 - - 0 0 - 0.193 0.141 0.193 - - 0 - 0.00%
2021-08-05 0 0.195 0.163 0.195 0.195 0.210 80,000 15,900 0.1988 0.193 0.162 0.193 0.193 0.208 80,620 0.1972 2.63%
2021-08-04 0 0.190 0.163 0.210 - - 0 0 - 0.189 0.162 0.208 - - 0 - 0.00%
2021-08-03 0 0.190 - 0.190 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2021-08-02 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 0.189 - 0.189 0.189 0.189 100,775 0.1885 2.15%
2021-07-30 0 0.186 0.166 0.190 - - 0 0 - 0.185 0.165 0.189 - - 0 - 0.00%
2021-07-29 0 0.186 0.168 0.190 - - 0 0 - 0.185 0.167 0.189 - - 0 - 0.00%
2021-07-28 0 0.186 0.165 0.209 0.186 0.210 270,000 55,100 0.2041 0.185 0.164 0.207 0.185 0.208 272,093 0.2025 0.54%
2021-07-27 0 0.185 0.162 0.220 0.181 0.185 290,000 53,210 0.1835 0.184 0.161 0.218 0.180 0.184 292,248 0.1821 -15.91%
2021-07-26 0 0.220 0.220 0.265 0.220 0.280 790,000 187,410 0.2372 0.218 0.218 0.263 0.218 0.278 796,124 0.2354 0.00%
2021-07-23 0 0.220 0.220 0.235 0.170 0.220 1,550,000 298,280 0.1924 0.218 0.218 0.233 0.169 0.218 1,562,016 0.1910 29.41%
2021-07-22 0 0.170 0.160 0.173 0.154 0.176 1,280,000 203,760 0.1592 0.169 0.159 0.172 0.153 0.175 1,289,922 0.1580 13.33%
2021-07-21 0 0.150 0.145 0.164 0.150 0.150 100,000 15,000 0.1500 0.149 0.144 0.163 0.149 0.149 100,775 0.1488 4.17%
2021-07-20 0 0.144 0.144 0.164 - - 200,000 30,700 0.1535 0.143 0.143 0.163 - - 201,550 0.1523 1.41%
2021-07-19 0 0.142 0.142 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
2021-07-16 0 0.142 0.142 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
2021-07-15 0 0.142 0.142 0.155 0.139 0.168 180,000 27,270 0.1515 0.141 0.141 0.154 0.138 0.167 181,395 0.1503 4.41%
2021-07-14 0 0.136 0.136 0.170 - - 0 0 - 0.135 0.135 0.169 - - 0 - 0.00%
2021-07-13 0 0.136 0.136 0.160 - - 0 0 - 0.135 0.135 0.159 - - 0 - 0.00%
2021-07-12 0 0.136 0.132 0.160 0.136 0.136 10,000 1,360 0.1360 0.135 0.131 0.159 0.135 0.135 10,078 0.1350 7.09%
2021-07-09 0 0.127 0.127 0.150 - - 0 0 - 0.126 0.126 0.149 - - 0 - 0.79%
2021-07-08 0 0.126 0.124 0.150 - - 0 0 - 0.125 0.123 0.149 - - 0 - 0.00%
2021-07-07 0 0.126 0.125 - 0.126 0.128 130,000 16,480 0.1268 0.125 0.124 - 0.125 0.127 131,008 0.1258 2.44%
2021-07-06 0 0.123 0.129 0.152 0.120 0.141 70,000 9,660 0.1380 0.122 0.128 0.151 0.119 0.140 70,543 0.1369 -12.14%
2021-07-05 0 0.140 0.140 0.175 0.140 0.141 20,000 2,810 0.1405 0.139 0.139 0.174 0.139 0.140 20,155 0.1394 -8.50%
2021-07-02 0 0.153 0.140 0.171 - - 0 0 - 0.152 0.139 0.170 - - 0 - 0.00%
2021-06-30 0 0.153 0.140 0.170 - - 0 0 - 0.152 0.139 0.169 - - 0 - 0.00%
2021-06-29 0 0.153 0.140 0.160 - - 0 0 - 0.152 0.139 0.159 - - 0 - 0.00%
2021-06-28 0 0.153 0.140 0.168 - - 0 0 - 0.152 0.139 0.167 - - 0 - 0.00%
2021-06-25 0 0.153 0.140 0.176 - - 0 0 - 0.152 0.139 0.175 - - 0 - 0.00%
2021-06-24 0 0.153 0.153 0.175 - - 0 0 - 0.152 0.152 0.174 - - 0 - 0.00%
2021-06-23 0 0.153 0.150 0.176 - - 0 0 - 0.152 0.149 0.175 - - 0 - 0.00%
2021-06-22 0 0.153 0.140 0.176 0.153 0.153 50,000 7,650 0.1530 0.152 0.139 0.175 0.152 0.152 50,388 0.1518 2.00%
2021-06-21 0 0.150 0.150 0.153 0.150 0.150 90,000 13,500 0.1500 0.149 0.149 0.152 0.149 0.149 90,698 0.1488 0.00%
2021-06-18 0 0.150 0.140 0.150 0.149 0.150 400,000 59,650 0.1491 0.149 0.139 0.149 0.148 0.149 403,101 0.1480 0.00%
2021-06-17 0 0.150 0.135 0.150 - - 0 0 - 0.149 0.134 0.149 - - 0 - 0.00%
2021-06-16 0 0.150 0.135 0.153 - - 0 0 - 0.149 0.134 0.152 - - 0 - 0.00%
2021-06-15 0 0.150 0.136 0.153 0.150 0.153 40,000 6,060 0.1515 0.149 0.135 0.152 0.149 0.152 40,310 0.1503 1.35%
2021-06-11 0 0.148 0.128 0.153 - - 0 0 - 0.147 0.127 0.152 - - 0 - 0.00%
2021-06-10 0 0.148 0.125 0.148 - - 0 0 - 0.147 0.124 0.147 - - 0 - 0.00%
2021-06-09 0 0.148 0.133 0.153 - - 0 0 - 0.147 0.132 0.152 - - 0 - 0.00%
2021-06-08 0 0.148 0.133 0.153 - - 0 0 - 0.147 0.132 0.152 - - 0 - 0.00%
2021-06-07 0 0.148 0.136 0.148 - - 0 0 - 0.147 0.135 0.147 - - 0 - -6.33%
2021-06-04 0 0.158 0.135 0.175 - - 0 0 - 0.157 0.134 0.174 - - 0 - 0.00%
2021-06-03 0 0.158 0.134 0.159 0.131 0.158 70,000 9,520 0.1360 0.157 0.133 0.158 0.130 0.157 70,543 0.1350 20.61%
2021-06-02 0 0.131 0.131 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2021-06-01 0 0.131 0.131 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2021-05-31 0 0.131 0.120 - 0.131 0.131 50,000 6,550 0.1310 0.130 0.119 - 0.130 0.130 50,388 0.1300 0.00%
2021-05-28 0 0.131 0.125 - 0.130 0.131 110,000 14,400 0.1309 0.130 0.124 - 0.129 0.130 110,853 0.1299 0.00%
2021-05-27 0 0.131 0.131 - - - 0 0 - 0.130 0.130 - - - 0 - 0.77%
2021-05-26 0 0.130 0.130 - 0.130 0.130 20,000 2,600 0.1300 0.129 0.129 - 0.129 0.129 20,155 0.1290 0.00%
2021-05-25 0 0.130 0.130 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2021-05-24 0 0.130 0.130 0.164 0.130 0.131 30,000 3,910 0.1303 0.129 0.129 0.163 0.129 0.130 30,233 0.1293 -7.14%
2021-05-21 0 0.140 0.130 0.164 - - 0 0 - 0.139 0.129 0.163 - - 0 - 0.00%
2021-05-20 0 0.140 0.130 - - - 0 0 - 0.139 0.129 - - - 0 - 0.00%
2021-05-18 0 0.140 0.130 - - - 0 0 - 0.139 0.129 - - - 0 - 0.00%
2021-05-17 0 0.140 0.126 - - - 0 0 - 0.139 0.125 - - - 0 - 0.00%
2021-05-14 0 0.140 0.122 0.140 - - 0 0 - 0.139 0.121 0.139 - - 0 - 0.00%
2021-05-13 0 0.140 0.121 0.160 0.122 0.140 94,000 12,884 0.1371 0.139 0.120 0.159 0.121 0.139 94,729 0.1360 0.00%
2021-05-12 0 0.140 0.126 0.140 - - 0 0 - 0.139 0.125 0.139 - - 0 - 0.00%
2021-05-11 0 0.140 0.121 0.150 - - 0 0 - 0.139 0.120 0.149 - - 0 - 0.00%
2021-05-10 0 0.140 0.122 0.150 - - 0 0 - 0.139 0.121 0.149 - - 0 - 0.00%
2021-05-07 0 0.140 0.140 0.160 0.140 0.160 180,000 27,950 0.1553 0.139 0.139 0.159 0.139 0.159 181,395 0.1541 -6.67%
2021-05-06 0 0.150 0.135 0.150 0.130 0.150 550,000 81,700 0.1485 0.149 0.134 0.149 0.129 0.149 554,264 0.1474 -1.96%
2021-05-05 0 0.153 0.115 0.153 0.130 0.153 370,000 55,290 0.1494 0.152 0.114 0.152 0.129 0.152 372,868 0.1483 27.50%
2021-05-04 0 0.120 0.109 0.130 0.120 0.120 10,000 1,200 0.1200 0.119 0.108 0.129 0.119 0.119 10,078 0.1191 0.00%
2021-05-03 0 0.120 0.109 0.130 - - 0 0 - 0.119 0.108 0.129 - - 0 - 0.00%
2021-04-30 0 0.120 0.109 0.130 0.120 0.120 40,000 4,800 0.1200 0.119 0.108 0.129 0.119 0.119 40,310 0.1191 0.00%
2021-04-29 0 0.120 0.109 0.120 0.120 0.120 20,000 2,400 0.1200 0.119 0.108 0.119 0.119 0.119 20,155 0.1191 0.00%
2021-04-28 0 0.120 0.115 0.120 - - 0 0 - 0.119 0.114 0.119 - - 0 - 0.00%
2021-04-27 0 0.120 0.115 0.120 - - 0 0 - 0.119 0.114 0.119 - - 0 - 0.00%
2021-04-26 0 0.120 0.107 0.130 - - 0 0 - 0.119 0.106 0.129 - - 0 - 0.00%
2021-04-23 0 0.120 0.104 0.120 - - 0 0 - 0.119 0.103 0.119 - - 0 - 0.00%
2021-04-22 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2021-04-21 0 0.120 0.105 0.130 - - 0 0 - 0.119 0.104 0.129 - - 0 - 0.00%
2021-04-20 0 0.120 0.115 0.130 - - 0 0 - 0.119 0.114 0.129 - - 0 - 0.00%
2021-04-19 0 0.120 0.115 0.130 0.120 0.120 10,000 1,200 0.1200 0.119 0.114 0.129 0.119 0.119 10,078 0.1191 -2.44%
2021-04-16 0 0.123 0.107 0.130 - - 0 0 - 0.122 0.106 0.129 - - 0 - 0.00%
2021-04-15 0 0.123 0.107 0.130 - - 0 0 - 0.122 0.106 0.129 - - 0 - 0.00%
2021-04-14 0 0.123 0.108 0.130 - - 0 0 - 0.122 0.107 0.129 - - 0 - 0.00%
2021-04-13 0 0.123 0.123 0.130 0.123 0.123 100,000 12,300 0.1230 0.122 0.122 0.129 0.122 0.122 100,775 0.1221 0.00%
2021-04-12 0 0.123 0.106 0.130 - - 0 0 - 0.122 0.105 0.129 - - 0 - 0.00%
2021-04-09 0 0.123 0.125 0.130 0.121 0.121 10,000 1,210 0.1210 0.122 0.124 0.129 0.120 0.120 10,078 0.1201 2.50%
2021-04-08 0 0.120 0.107 0.130 - - 0 0 - 0.119 0.106 0.129 - - 0 - 0.00%
2021-04-07 0 0.120 0.111 0.130 0.120 0.120 10,000 1,200 0.1200 0.119 0.110 0.129 0.119 0.119 10,078 0.1191 -4.00%
2021-04-01 0 0.125 0.120 0.125 - - 0 0 - 0.124 0.119 0.124 - - 0 - 0.00%
2021-03-31 0 0.125 0.120 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
2021-03-30 0 0.125 0.120 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
2021-03-29 0 0.125 0.121 0.151 0.125 0.125 10,000 1,250 0.1250 0.124 0.120 0.150 0.124 0.124 10,078 0.1240 0.00%
2021-03-26 0 0.125 0.122 0.144 - - 0 0 - 0.124 0.121 0.143 - - 0 - 0.00%
2021-03-25 0 0.125 0.120 0.144 - - 0 0 - 0.124 0.119 0.143 - - 0 - 0.00%
2021-03-24 0 0.125 0.125 0.148 0.125 0.125 40,000 5,000 0.1250 0.124 0.124 0.147 0.124 0.124 40,310 0.1240 -3.85%
2021-03-23 0 0.130 0.126 0.130 0.130 0.130 50,000 6,500 0.1300 0.129 0.125 0.129 0.129 0.129 50,388 0.1290 0.00%
2021-03-22 0 0.130 0.130 0.150 0.130 0.130 20,000 2,600 0.1300 0.129 0.129 0.149 0.129 0.129 20,155 0.1290 0.00%
2021-03-19 0 0.130 0.130 0.150 - - 0 0 - 0.129 0.129 0.149 - - 0 - 0.00%
2021-03-18 0 0.130 0.126 0.135 0.130 0.136 30,000 3,960 0.1320 0.129 0.125 0.134 0.129 0.135 30,233 0.1310 -4.41%
2021-03-17 0 0.136 0.133 0.159 0.136 0.136 70,000 9,520 0.1360 0.135 0.132 0.158 0.135 0.135 70,543 0.1350 0.00%
2021-03-16 0 0.136 0.130 0.136 0.123 0.163 1,460,000 193,620 0.1326 0.135 0.129 0.135 0.122 0.162 1,471,318 0.1316 -4.90%
2021-03-15 0 0.143 0.135 0.165 - - 0 0 - 0.142 0.134 0.164 - - 0 - 0.00%
2021-03-12 0 0.143 0.120 0.143 0.143 0.146 110,000 15,820 0.1438 0.142 0.119 0.142 0.142 0.145 110,853 0.1427 4.38%
2021-03-11 0 0.137 0.137 0.160 0.132 0.165 50,000 7,280 0.1456 0.136 0.136 0.159 0.131 0.164 50,388 0.1445 -16.97%
2021-03-10 0 0.165 0.133 0.165 0.130 0.180 40,000 6,000 0.1500 0.164 0.132 0.164 0.129 0.179 40,310 0.1488 17.86%
2021-03-09 0 0.140 0.130 0.145 0.123 0.141 1,170,000 152,010 0.1299 0.139 0.129 0.144 0.122 0.140 1,179,070 0.1289 15.70%
2021-03-08 0 0.121 0.118 0.143 0.121 0.150 80,000 11,130 0.1391 0.120 0.117 0.142 0.120 0.149 80,620 0.1381 -21.43%
2021-03-05 0 0.154 0.144 0.170 0.141 0.202 1,340,000 232,620 0.1736 0.153 0.143 0.169 0.140 0.200 1,350,388 0.1723 -3.75%
2021-03-04 0 0.160 0.140 0.160 0.145 0.250 370,000 59,490 0.1608 0.159 0.139 0.159 0.144 0.248 372,868 0.1595 0.00%
2021-03-03 0 0.160 0.145 0.160 0.140 0.160 100,000 14,960 0.1496 0.159 0.144 0.159 0.139 0.159 100,775 0.1484 0.63%
2021-03-02 0 0.159 0.159 0.161 0.134 0.162 210,000 33,020 0.1572 0.158 0.158 0.160 0.133 0.161 211,628 0.1560 18.66%
2021-03-01 0 0.134 0.134 0.170 0.129 0.150 750,000 98,840 0.1318 0.133 0.133 0.169 0.128 0.149 755,814 0.1308 -10.67%
2021-02-26 0 0.150 0.150 0.155 0.133 0.165 1,040,000 154,520 0.1486 0.149 0.149 0.154 0.132 0.164 1,048,062 0.1474 -17.13%
2021-02-25 0 0.181 0.169 0.182 0.166 0.490 5,480,000 1,185,490 0.2163 0.180 0.168 0.181 0.165 0.486 5,522,481 0.2147 1.69%
2021-02-24 0 0.178 0.157 0.178 0.151 0.178 870,000 139,030 0.1598 0.177 0.156 0.177 0.150 0.177 876,744 0.1586 17.88%
2021-02-23 0 0.151 0.136 0.151 0.131 0.151 230,000 33,430 0.1453 0.150 0.135 0.150 0.130 0.150 231,783 0.1442 31.30%
2021-02-22 0 0.115 0.115 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
2021-02-19 0 0.115 0.113 - 0.115 0.115 10,000 1,150 0.1150 0.114 0.112 - 0.114 0.114 10,078 0.1141 0.00%
2021-02-18 0 0.115 0.115 0.125 0.112 0.118 400,000 45,290 0.1132 0.114 0.114 0.124 0.111 0.117 403,101 0.1124 -8.00%
2021-02-17 0 0.125 0.116 0.140 - - 0 0 - 0.124 0.115 0.139 - - 0 - 0.00%
2021-02-16 0 0.125 0.115 0.153 0.115 0.129 60,000 7,280 0.1213 0.124 0.114 0.152 0.114 0.128 60,465 0.1204 -5.30%
2021-02-11 0 0.132 0.123 0.150 - - 0 0 - 0.131 0.122 0.149 - - 0 - 0.00%
2021-02-10 0 0.132 0.130 0.152 0.118 0.132 140,000 18,190 0.1299 0.131 0.129 0.151 0.117 0.131 141,085 0.1289 -7.69%
2021-02-09 0 0.143 0.136 0.145 0.118 0.155 1,060,000 148,530 0.1401 0.142 0.135 0.144 0.117 0.154 1,068,217 0.1390 30.00%
2021-02-08 0 0.110 0.110 0.125 - - 0 0 - 0.109 0.109 0.124 - - 0 - 0.00%
2021-02-05 0 0.110 0.100 0.128 - - 0 0 - 0.109 0.099 0.127 - - 0 - 0.00%
2021-02-04 0 0.110 0.110 - - - 0 0 - 0.109 0.109 - - - 0 - 8.91%
2021-02-03 0 0.101 0.100 0.122 0.101 0.101 70,000 7,070 0.1010 0.100 0.099 0.121 0.100 0.100 70,543 0.1002 -5.61%
2021-02-02 0 0.107 0.101 0.120 0.107 0.107 30,000 3,210 0.1070 0.106 0.100 0.119 0.106 0.106 30,233 0.1062 0.00%
2021-02-01 0 0.107 0.095 0.122 - - 0 0 - 0.106 0.094 0.121 - - 0 - 0.00%
2021-01-29 0 0.107 0.101 0.120 - - 0 0 - 0.106 0.100 0.119 - - 0 - 0.00%
2021-01-28 0 0.107 0.098 0.120 - - 0 0 - 0.106 0.097 0.119 - - 0 - 0.00%
2021-01-27 0 0.107 0.102 0.122 - - 0 0 - 0.106 0.101 0.121 - - 0 - 0.00%
2021-01-26 0 0.107 0.107 0.122 0.107 0.107 10,000 1,070 0.1070 0.106 0.106 0.121 0.106 0.106 10,078 0.1062 0.00%
2021-01-25 0 0.107 0.099 0.121 - - 0 0 - 0.106 0.098 0.120 - - 0 - 0.00%
2021-01-22 0 0.107 0.096 0.110 - - 0 0 - 0.106 0.095 0.109 - - 0 - 0.00%
2021-01-21 0 0.107 0.096 0.107 0.107 0.107 90,000 9,630 0.1070 0.106 0.095 0.106 0.106 0.106 90,698 0.1062 0.00%
2021-01-20 0 0.107 0.092 0.122 - - 0 0 - 0.106 0.091 0.121 - - 0 - 0.00%
2021-01-19 0 0.107 0.095 0.122 - - 2,000 190 0.0950 0.106 0.094 0.121 - - 2,016 0.0943 0.00%
2021-01-18 0 0.107 0.095 - - - 0 0 - 0.106 0.094 - - - 0 - 0.00%
2021-01-15 0 0.107 0.095 - 0.107 0.107 20,000 2,140 0.1070 0.106 0.094 - 0.106 0.106 20,155 0.1062 0.00%
2021-01-14 0 0.107 0.096 0.122 - - 0 0 - 0.106 0.095 0.121 - - 0 - 0.00%
2021-01-13 0 0.107 0.102 0.122 - - 0 0 - 0.106 0.101 0.121 - - 0 - 0.00%
2021-01-12 0 0.107 0.096 0.120 0.107 0.107 20,000 2,140 0.1070 0.106 0.095 0.119 0.106 0.106 20,155 0.1062 0.00%
2021-01-11 0 0.107 0.096 0.107 - - 0 0 - 0.106 0.095 0.106 - - 0 - -1.83%
2021-01-08 0 0.109 0.097 0.120 0.101 0.109 200,000 20,800 0.1040 0.108 0.096 0.119 0.100 0.108 201,550 0.1032 -0.91%
2021-01-07 0 0.110 0.097 0.110 - - 0 0 - 0.109 0.096 0.109 - - 0 - 0.00%
2021-01-06 0 0.110 0.096 0.120 - - 0 0 - 0.109 0.095 0.119 - - 0 - 0.00%
2021-01-05 0 0.110 0.095 0.120 - - 0 0 - 0.109 0.094 0.119 - - 0 - 0.00%
2021-01-04 0 0.110 0.095 0.120 0.110 0.110 40,000 4,400 0.1100 0.109 0.094 0.119 0.109 0.109 40,310 0.1092 0.00%
2020-12-31 0 0.110 0.095 0.110 - - 0 0 - 0.109 0.094 0.109 - - 0 - 0.00%
2020-12-30 0 0.110 0.095 0.110 - - 0 0 - 0.109 0.094 0.109 - - 0 - 0.00%
2020-12-29 0 0.110 0.098 0.110 - - 0 0 - 0.109 0.097 0.109 - - 0 - 0.00%
2020-12-28 0 0.110 0.095 0.110 - - 0 0 - 0.109 0.094 0.109 - - 0 - 0.00%
2020-12-24 0 0.110 0.095 0.110 - - 0 0 - 0.109 0.094 0.109 - - 0 - 0.00%
2020-12-23 0 0.110 0.095 0.110 - - 0 0 - 0.109 0.094 0.109 - - 0 - 0.00%
2020-12-22 0 0.110 0.102 0.110 0.110 0.110 10,000 1,100 0.1100 0.109 0.101 0.109 0.109 0.109 10,078 0.1092 2.80%
2020-12-21 0 0.107 0.096 0.120 0.107 0.107 20,000 2,140 0.1070 0.106 0.095 0.119 0.106 0.106 20,155 0.1062 -13.71%
2020-12-18 0 0.124 0.108 0.124 - - 0 0 - 0.123 0.107 0.123 - - 0 - 0.00%
2020-12-17 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-16 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-15 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-14 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-11 0 0.124 0.108 0.124 - - 0 0 - 0.123 0.107 0.123 - - 0 - 0.00%
2020-12-10 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-09 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-08 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-07 0 0.124 0.107 0.124 - - 0 0 - 0.123 0.106 0.123 - - 0 - 0.00%
2020-12-04 0 0.124 0.124 0.128 0.106 0.124 70,000 8,180 0.1169 0.123 0.123 0.127 0.105 0.123 70,543 0.1160 -3.13%
2020-12-03 0 0.128 0.110 0.128 - - 0 0 - 0.127 0.109 0.127 - - 0 - 0.00%
2020-12-02 0 0.128 0.110 0.128 - - 0 0 - 0.127 0.109 0.127 - - 0 - 0.00%
2020-12-01 0 0.128 0.110 0.128 - - 0 0 - 0.127 0.109 0.127 - - 0 - 0.00%
2020-11-30 0 0.128 0.110 0.128 - - 0 0 - 0.127 0.109 0.127 - - 0 - 0.00%
2020-11-27 0 0.128 0.110 0.139 - - 0 0 - 0.127 0.109 0.138 - - 0 - 0.00%
2020-11-26 0 0.128 0.120 0.135 0.120 0.128 120,000 15,200 0.1267 0.127 0.119 0.134 0.119 0.127 120,930 0.1257 -8.57%
2020-11-25 0 0.140 0.120 0.145 0.128 0.140 60,000 8,280 0.1380 0.139 0.119 0.144 0.127 0.139 60,465 0.1369 22.81%
2020-11-24 0 0.114 0.114 0.141 0.112 0.112 100,000 11,200 0.1120 0.113 0.113 0.140 0.111 0.111 100,775 0.1111 -8.06%
2020-11-23 0 0.124 0.108 0.140 0.124 0.124 10,000 1,240 0.1240 0.123 0.107 0.139 0.123 0.123 10,078 0.1230 13.76%
2020-11-20 0 0.109 0.108 0.130 0.105 0.109 56,000 5,920 0.1057 0.108 0.107 0.129 0.104 0.108 56,434 0.1049 -9.17%
2020-11-19 0 0.120 0.108 0.120 - - 0 0 - 0.119 0.107 0.119 - - 0 - 0.00%
2020-11-18 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-17 0 0.120 0.108 0.130 - - 0 0 - 0.119 0.107 0.129 - - 0 - 0.00%
2020-11-16 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-13 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-12 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-11 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-10 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-09 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-06 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-05 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-04 0 0.120 0.104 0.130 - - 0 0 - 0.119 0.103 0.129 - - 0 - 0.00%
2020-11-03 0 0.120 0.104 0.120 - - 0 0 - 0.119 0.103 0.119 - - 0 - 0.00%
2020-11-02 0 0.120 0.104 0.140 0.104 0.120 300,000 35,810 0.1194 0.119 0.103 0.139 0.103 0.119 302,326 0.1184 0.00%
2020-10-30 0 0.120 0.105 - - - 0 0 - 0.119 0.104 - - - 0 - 0.00%
2020-10-29 0 0.120 0.104 - - - 0 0 - 0.119 0.103 - - - 0 - 0.00%
2020-10-28 0 0.120 0.104 0.120 - - 0 0 - 0.119 0.103 0.119 - - 0 - -8.40%
2020-10-27 0 0.131 0.113 0.149 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2020-10-23 0 0.131 0.113 0.149 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2020-10-22 0 0.131 0.113 0.149 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2020-10-21 0 0.131 0.113 0.149 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2020-10-20 0 0.131 0.113 0.149 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2020-10-19 0 0.131 0.113 0.149 - - 0 0 - 0.130 0.112 0.148 - - 0 - 0.00%
2020-10-16 0 0.131 0.108 0.155 - - 0 0 - 0.130 0.107 0.154 - - 0 - 0.00%
2020-10-15 0 0.131 0.106 0.155 - - 0 0 - 0.130 0.105 0.154 - - 0 - 0.00%
2020-10-14 0 0.131 0.112 0.131 - - 0 0 - 0.130 0.111 0.130 - - 0 - -0.76%
2020-10-12 0 0.132 0.132 0.165 0.128 0.130 80,000 10,370 0.1296 0.131 0.131 0.164 0.127 0.129 80,620 0.1286 -19.51%
2020-10-09 0 0.164 0.129 0.164 - - 272,000 44,608 0.1640 0.163 0.128 0.163 - - 274,109 0.1627 0.00%
2020-10-08 0 0.164 0.128 0.168 - - 0 0 - 0.163 0.127 0.167 - - 0 - 0.00%
2020-10-07 0 0.164 0.128 0.168 - - 0 0 - 0.163 0.127 0.167 - - 0 - 0.00%
2020-10-06 0 0.164 0.125 0.168 - - 0 0 - 0.163 0.124 0.167 - - 0 - 0.00%
2020-10-05 0 0.164 0.145 0.164 0.156 0.170 360,000 58,490 0.1625 0.163 0.144 0.163 0.155 0.169 362,791 0.1612 7.19%
2020-09-30 0 0.153 0.121 0.153 - - 0 0 - 0.152 0.120 0.152 - - 0 - 0.00%
2020-09-29 0 0.153 0.122 0.153 0.153 0.153 70,000 10,710 0.1530 0.152 0.121 0.152 0.152 0.152 70,543 0.1518 2.00%
2020-09-28 0 0.150 0.123 0.178 - - 0 0 - 0.149 0.122 0.177 - - 0 - 0.00%
2020-09-25 0 0.150 0.123 0.178 - - 0 0 - 0.149 0.122 0.177 - - 0 - 0.00%
2020-09-24 0 0.150 0.131 0.175 - - 0 0 - 0.149 0.130 0.174 - - 0 - 0.00%
2020-09-23 0 0.150 0.123 0.170 - - 0 0 - 0.149 0.122 0.169 - - 0 - 0.00%
2020-09-22 0 0.150 0.122 0.175 - - 0 0 - 0.149 0.121 0.174 - - 0 - 0.00%
2020-09-21 0 0.150 0.129 0.175 - - 0 0 - 0.149 0.128 0.174 - - 0 - 0.00%
2020-09-18 0 0.150 0.123 0.175 - - 0 0 - 0.149 0.122 0.174 - - 0 - 0.00%
2020-09-17 0 0.150 0.121 0.175 - - 0 0 - 0.149 0.120 0.174 - - 0 - 0.00%
2020-09-16 0 0.150 0.122 0.168 - - 0 0 - 0.149 0.121 0.167 - - 0 - 0.00%
2020-09-15 0 0.150 0.123 0.175 - - 0 0 - 0.149 0.122 0.174 - - 0 - 0.00%
2020-09-14 0 0.150 0.123 0.175 - - 0 0 - 0.149 0.122 0.174 - - 0 - 0.00%
2020-09-11 0 0.150 0.123 0.175 - - 0 0 - 0.149 0.122 0.174 - - 0 - 0.00%
2020-09-10 0 0.150 0.122 0.178 - - 0 0 - 0.149 0.121 0.177 - - 0 - 0.00%
2020-09-09 0 0.150 0.122 0.175 - - 0 0 - 0.149 0.121 0.174 - - 0 - 0.00%
2020-09-08 0 0.150 0.124 0.174 - - 0 0 - 0.149 0.123 0.173 - - 0 - 0.00%
2020-09-07 0 0.150 0.128 0.150 - - 0 0 - 0.149 0.127 0.149 - - 0 - -4.46%
2020-09-04 0 0.157 0.135 0.157 - - 0 0 - 0.156 0.134 0.156 - - 0 - -0.63%
2020-09-03 0 0.158 0.133 0.158 0.162 0.162 20,000 3,240 0.1620 0.157 0.132 0.157 0.161 0.161 20,155 0.1608 3.95%
2020-09-02 0 0.152 0.137 0.155 0.135 0.152 50,000 7,430 0.1486 0.151 0.136 0.154 0.134 0.151 50,388 0.1475 0.00%
2020-09-01 0 0.152 0.140 0.152 0.138 0.152 100,000 14,460 0.1446 0.151 0.139 0.151 0.137 0.151 100,775 0.1435 -7.32%
2020-08-31 0 0.164 0.140 0.194 - - 0 0 - 0.163 0.139 0.193 - - 0 - 0.00%
2020-08-28 0 0.164 0.145 0.164 - - 0 0 - 0.163 0.144 0.163 - - 0 - -0.61%
2020-08-27 0 0.165 0.152 0.168 - - 10,000 1,550 0.1550 0.164 0.151 0.167 - - 10,078 0.1538 -1.79%
2020-08-26 0 0.168 0.155 0.168 0.162 0.188 660,000 117,040 0.1773 0.167 0.154 0.167 0.161 0.187 665,116 0.1760 12.00%
2020-08-25 0 0.150 0.125 0.163 - - 0 0 - 0.149 0.124 0.162 - - 0 - 0.00%
2020-08-24 0 0.150 0.157 0.168 - - 0 0 - 0.149 0.156 0.167 - - 0 - 0.00%
2020-08-21 0 0.150 0.122 0.175 - - 0 0 - 0.149 0.121 0.174 - - 0 - 0.00%
2020-08-20 0 0.150 0.136 0.154 0.122 0.152 170,000 23,880 0.1405 0.149 0.135 0.153 0.121 0.151 171,318 0.1394 22.95%
2020-08-19 0 0.122 0.122 0.158 0.122 0.123 20,000 2,450 0.1225 0.121 0.121 0.157 0.121 0.122 20,155 0.1216 -12.86%
2020-08-18 0 0.140 0.123 0.140 - - 0 0 - 0.139 0.122 0.139 - - 0 - -5.41%
2020-08-17 0 0.148 0.122 0.148 0.130 0.148 220,000 30,090 0.1368 0.147 0.121 0.147 0.129 0.147 221,705 0.1357 34.55%
2020-08-14 0 0.110 0.103 0.123 - - 0 0 - 0.109 0.102 0.122 - - 0 - 0.00%
2020-08-13 0 0.110 0.103 0.123 - - 0 0 - 0.109 0.102 0.122 - - 0 - 0.00%
2020-08-12 0 0.110 0.103 0.129 - - 0 0 - 0.109 0.102 0.128 - - 0 - 0.00%
2020-08-11 0 0.110 0.110 0.125 - - 0 0 - 0.109 0.109 0.124 - - 0 - 1.85%
2020-08-10 0 0.108 0.101 0.127 - - 0 0 - 0.107 0.100 0.126 - - 0 - 0.00%
2020-08-07 0 0.108 0.104 0.126 0.108 0.108 290,000 31,320 0.1080 0.107 0.103 0.125 0.107 0.107 292,248 0.1072 1.89%
2020-08-06 0 0.106 0.106 0.125 - - 0 0 - 0.105 0.105 0.124 - - 0 - 0.95%
2020-08-05 0 0.105 0.105 0.115 0.100 0.106 1,340,000 137,440 0.1026 0.104 0.104 0.114 0.099 0.105 1,350,388 0.1018 -4.55%
2020-08-04 0 0.110 0.105 0.137 0.104 0.110 1,250,000 133,000 0.1064 0.109 0.104 0.136 0.103 0.109 1,259,690 0.1056 -8.33%
2020-08-03 0 0.120 0.110 0.138 0.120 0.120 10,000 1,200 0.1200 0.119 0.109 0.137 0.119 0.119 10,078 0.1191 0.00%
2020-07-31 0 0.120 0.110 0.140 0.120 0.120 20,000 2,400 0.1200 0.119 0.109 0.139 0.119 0.119 20,155 0.1191 0.00%
2020-07-30 0 0.120 0.110 0.145 - - 0 0 - 0.119 0.109 0.144 - - 0 - 0.00%
2020-07-29 0 0.120 0.120 0.144 0.120 0.121 310,000 37,210 0.1200 0.119 0.119 0.143 0.119 0.120 312,403 0.1191 -7.69%
2020-07-28 0 0.130 0.109 0.151 - - 0 0 - 0.129 0.108 0.150 - - 0 - 0.00%
2020-07-27 0 0.130 0.104 0.151 - - 0 0 - 0.129 0.103 0.150 - - 0 - 0.00%
2020-07-24 0 0.130 0.108 0.156 - - 0 0 - 0.129 0.107 0.155 - - 0 - 0.00%
2020-07-23 0 0.130 0.109 0.156 - - 0 0 - 0.129 0.108 0.155 - - 0 - 0.00%
2020-07-22 0 0.130 0.108 0.157 - - 0 0 - 0.129 0.107 0.156 - - 0 - 0.00%
2020-07-21 0 0.130 0.110 0.158 - - 0 0 - 0.129 0.109 0.157 - - 0 - 0.00%
2020-07-20 0 0.130 0.111 0.151 - - 0 0 - 0.129 0.110 0.150 - - 0 - 0.00%
2020-07-17 0 0.130 0.106 0.158 - - 0 0 - 0.129 0.105 0.157 - - 0 - 0.00%
2020-07-16 0 0.130 0.106 0.158 - - 0 0 - 0.129 0.105 0.157 - - 0 - 0.00%
2020-07-15 0 0.130 0.128 0.147 - - 0 0 - 0.129 0.127 0.146 - - 0 - 0.00%
2020-07-14 0 0.130 0.102 0.158 - - 0 0 - 0.129 0.101 0.157 - - 0 - 0.00%
2020-07-13 0 0.130 0.112 0.153 - - 0 0 - 0.129 0.111 0.152 - - 0 - 0.00%
2020-07-10 0 0.130 0.123 0.158 0.130 0.130 10,000 1,300 0.1300 0.129 0.122 0.157 0.129 0.129 10,078 0.1290 0.00%
2020-07-09 0 0.130 0.114 0.177 0.129 0.130 210,000 27,240 0.1297 0.129 0.113 0.176 0.128 0.129 211,628 0.1287 -10.34%
2020-07-08 0 0.145 0.128 0.178 - - 0 0 - 0.144 0.127 0.177 - - 0 - 0.00%
2020-07-07 0 0.145 0.128 0.168 - - 0 0 - 0.144 0.127 0.167 - - 0 - 0.00%
2020-07-06 0 0.145 0.128 0.178 0.145 0.145 20,000 2,900 0.1450 0.144 0.127 0.177 0.144 0.144 20,155 0.1439 0.00%
2020-07-03 0 0.145 0.123 0.178 - - 0 0 - 0.144 0.122 0.177 - - 0 - 0.00%
2020-07-02 0 0.145 0.127 0.178 - - 0 0 - 0.144 0.126 0.177 - - 0 - 0.00%
2020-06-30 0 0.145 0.127 0.178 - - 0 0 - 0.144 0.126 0.177 - - 0 - 0.00%
2020-06-29 0 0.145 0.129 0.178 - - 0 0 - 0.144 0.128 0.177 - - 0 - 0.00%
2020-06-26 0 0.145 0.131 0.178 - - 0 0 - 0.144 0.130 0.177 - - 0 - 0.00%
2020-06-24 0 0.145 0.129 0.169 - - 0 0 - 0.144 0.128 0.168 - - 0 - 0.00%
2020-06-23 0 0.145 0.127 0.178 - - 0 0 - 0.144 0.126 0.177 - - 0 - 0.00%
2020-06-22 0 0.145 0.125 0.178 - - 0 0 - 0.144 0.124 0.177 - - 0 - 0.00%
2020-06-19 0 0.145 0.128 0.169 - - 0 0 - 0.144 0.127 0.168 - - 0 - 0.00%
2020-06-18 0 0.145 0.125 0.178 - - 0 0 - 0.144 0.124 0.177 - - 0 - 0.00%
2020-06-17 0 0.145 0.121 0.178 - - 14,520,000 2,105,400 0.1450 0.144 0.120 0.177 - - 14,632,558 0.1439 0.00%
2020-06-16 0 0.145 0.117 0.178 - - 0 0 - 0.144 0.116 0.177 - - 0 - 0.00%
2020-06-15 0 0.145 0.121 0.168 - - 0 0 - 0.144 0.120 0.167 - - 0 - 0.00%
2020-06-12 0 0.145 0.121 0.178 - - 0 0 - 0.144 0.120 0.177 - - 0 - 0.00%
2020-06-11 0 0.145 0.120 0.178 - - 0 0 - 0.144 0.119 0.177 - - 0 - 0.00%
2020-06-10 0 0.145 0.114 0.178 - - 0 0 - 0.144 0.113 0.177 - - 0 - 0.00%
2020-06-09 0 0.145 0.120 0.178 0.145 0.145 20,000 2,900 0.1450 0.144 0.119 0.177 0.144 0.144 20,155 0.1439 0.00%
2020-06-08 0 0.145 0.114 0.145 - - 0 0 - 0.144 0.113 0.144 - - 0 - 0.00%
2020-06-05 0 0.145 0.116 0.178 - - 0 0 - 0.144 0.115 0.177 - - 0 - 0.00%
2020-06-04 0 0.145 0.138 0.178 - - 0 0 - 0.144 0.137 0.177 - - 0 - 0.00%
2020-06-03 0 0.145 0.117 0.178 - - 0 0 - 0.144 0.116 0.177 - - 0 - 0.00%
2020-06-02 0 0.145 0.120 0.178 - - 0 0 - 0.144 0.119 0.177 - - 0 - 0.00%
2020-06-01 0 0.145 0.114 0.180 - - 0 0 - 0.144 0.113 0.179 - - 0 - 0.00%
2020-05-29 0 0.145 0.145 0.182 0.142 0.142 10,000 1,420 0.1420 0.144 0.144 0.181 0.141 0.141 10,078 0.1409 -20.33%
2020-05-28 0 0.182 0.142 0.182 - - 0 0 - 0.181 0.141 0.181 - - 0 - 0.00%
2020-05-27 0 0.182 0.140 0.182 - - 0 0 - 0.181 0.139 0.181 - - 0 - 0.00%
2020-05-26 0 0.182 0.137 0.182 0.182 0.182 10,000 1,820 0.1820 0.181 0.136 0.181 0.181 0.181 10,078 0.1806 1.11%
2020-05-25 0 0.180 0.144 0.182 - - 0 0 - 0.179 0.143 0.181 - - 0 - 0.00%
2020-05-22 0 0.180 0.151 0.180 - - 0 0 - 0.179 0.150 0.179 - - 0 - 0.00%
2020-05-21 0 0.180 0.138 0.182 0.180 0.180 10,000 1,800 0.1800 0.179 0.137 0.181 0.179 0.179 10,078 0.1786 2.86%
2020-05-20 0 0.175 0.140 0.180 - - 0 0 - 0.174 0.139 0.179 - - 0 - 0.00%
2020-05-19 0 0.175 0.141 0.180 - - 0 0 - 0.174 0.140 0.179 - - 0 - 0.00%
2020-05-18 0 0.175 0.140 0.180 - - 0 0 - 0.174 0.139 0.179 - - 0 - 0.00%
2020-05-15 0 0.175 0.138 0.180 - - 0 0 - 0.174 0.137 0.179 - - 0 - 0.00%
2020-05-14 0 0.175 0.142 0.180 - - 0 0 - 0.174 0.141 0.179 - - 0 - 0.00%
2020-05-13 0 0.175 0.141 0.180 - - 0 0 - 0.174 0.140 0.179 - - 0 - 0.00%
2020-05-12 0 0.175 0.138 0.180 - - 0 0 - 0.174 0.137 0.179 - - 0 - 0.00%
2020-05-11 0 0.175 0.137 0.180 - - 0 0 - 0.174 0.136 0.179 - - 0 - 0.00%
2020-05-08 0 0.175 0.140 0.180 - - 0 0 - 0.174 0.139 0.179 - - 0 - 0.00%
2020-05-07 0 0.175 0.137 0.180 - - 0 0 - 0.174 0.136 0.179 - - 0 - 0.00%
2020-05-06 0 0.175 0.137 0.180 - - 0 0 - 0.174 0.136 0.179 - - 0 - 0.00%
2020-05-05 0 0.175 0.168 0.180 - - 0 0 - 0.174 0.167 0.179 - - 0 - 0.00%
2020-05-04 0 0.175 0.137 0.180 - - 0 0 - 0.174 0.136 0.179 - - 0 - 0.00%
2020-04-29 0 0.175 0.139 0.180 - - 0 0 - 0.174 0.138 0.179 - - 0 - 0.00%
2020-04-28 0 0.175 0.139 0.180 - - 0 0 - 0.174 0.138 0.179 - - 0 - 0.00%
2020-04-27 0 0.175 0.145 0.180 - - 0 0 - 0.174 0.144 0.179 - - 0 - 0.00%
2020-04-24 0 0.175 0.138 0.180 - - 0 0 - 0.174 0.137 0.179 - - 0 - 0.00%
2020-04-23 0 0.175 0.135 0.180 - - 0 0 - 0.174 0.134 0.179 - - 0 - 0.00%
2020-04-22 0 0.175 0.129 0.175 0.164 0.180 20,000 3,440 0.1720 0.174 0.128 0.174 0.163 0.179 20,155 0.1707 6.06%
2020-04-21 0 0.165 0.129 0.180 - - 0 0 - 0.164 0.128 0.179 - - 0 - 0.00%
2020-04-20 0 0.165 0.129 0.195 - - 0 0 - 0.164 0.128 0.193 - - 0 - 0.00%
2020-04-17 0 0.165 0.136 0.188 - - 0 0 - 0.164 0.135 0.187 - - 0 - 0.00%
2020-04-16 0 0.165 0.129 0.195 - - 0 0 - 0.164 0.128 0.193 - - 0 - 0.00%
2020-04-15 0 0.165 0.129 0.189 - - 0 0 - 0.164 0.128 0.188 - - 0 - 0.00%
2020-04-14 0 0.165 0.129 0.195 - - 0 0 - 0.164 0.128 0.193 - - 0 - 0.00%
2020-04-09 0 0.165 0.128 0.189 - - 0 0 - 0.164 0.127 0.188 - - 0 - 0.00%
2020-04-08 0 0.165 0.152 0.189 - - 0 0 - 0.164 0.151 0.188 - - 0 - 0.00%
2020-04-07 0 0.165 0.128 0.195 - - 0 0 - 0.164 0.127 0.193 - - 0 - 0.00%
2020-04-06 0 0.165 0.128 0.189 - - 0 0 - 0.164 0.127 0.188 - - 0 - 0.00%
2020-04-03 0 0.165 0.130 0.189 - - 0 0 - 0.164 0.129 0.188 - - 0 - 0.00%
2020-04-02 0 0.165 0.128 0.193 - - 0 0 - 0.164 0.127 0.192 - - 0 - 0.00%
2020-04-01 0 0.165 0.145 0.189 0.165 0.165 60,000 9,900 0.1650 0.164 0.144 0.188 0.164 0.164 60,465 0.1637 -2.94%
2020-03-31 0 0.170 0.156 0.170 0.160 0.173 320,000 52,840 0.1651 0.169 0.155 0.169 0.159 0.172 322,481 0.1639 -19.05%
2020-03-30 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-27 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-26 0 0.210 0.173 0.255 - - 0 0 - 0.208 0.172 0.253 - - 0 - 0.00%
2020-03-25 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-24 0 0.210 0.173 0.255 - - 0 0 - 0.208 0.172 0.253 - - 0 - 0.00%
2020-03-23 0 0.210 0.173 0.255 - - 0 0 - 0.208 0.172 0.253 - - 0 - 0.00%
2020-03-20 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-19 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-18 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-03-17 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-16 0 0.210 0.174 0.260 - - 0 0 - 0.208 0.173 0.258 - - 0 - 0.00%
2020-03-13 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-12 0 0.210 0.179 0.260 - - 0 0 - 0.208 0.178 0.258 - - 0 - 0.00%
2020-03-11 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-10 0 0.210 0.176 0.210 - - 0 0 - 0.208 0.175 0.208 - - 0 - 0.00%
2020-03-09 0 0.210 0.174 0.260 - - 0 0 - 0.208 0.173 0.258 - - 0 - 0.00%
2020-03-06 0 0.210 0.178 0.260 - - 0 0 - 0.208 0.177 0.258 - - 0 - 0.00%
2020-03-05 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-03-04 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-03-03 0 0.210 0.174 0.260 - - 0 0 - 0.208 0.173 0.258 - - 0 - 0.00%
2020-03-02 0 0.210 0.175 0.210 - - 0 0 - 0.208 0.174 0.208 - - 0 - 0.00%
2020-02-28 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-27 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-26 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-25 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-24 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-21 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-02-20 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-02-19 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-18 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-17 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-14 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-13 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-02-12 0 0.210 0.190 0.260 - - 0 0 - 0.208 0.189 0.258 - - 0 - 0.00%
2020-02-11 0 0.210 0.173 0.260 0.210 0.210 10,000 2,100 0.2100 0.208 0.172 0.258 0.208 0.208 10,078 0.2084 0.00%
2020-02-10 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-07 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-06 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-02-05 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-04 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-02-03 0 0.210 0.175 0.210 - - 0 0 - 0.208 0.174 0.208 - - 0 - 0.00%
2020-01-31 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-01-30 0 0.210 0.175 0.210 - - 0 0 - 0.208 0.174 0.208 - - 0 - 0.00%
2020-01-29 0 0.210 0.173 0.260 - - 0 0 - 0.208 0.172 0.258 - - 0 - 0.00%
2020-01-24 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-01-23 0 0.210 0.175 0.210 - - 0 0 - 0.208 0.174 0.208 - - 0 - 0.00%
2020-01-22 0 0.210 0.180 0.210 - - 0 0 - 0.208 0.179 0.208 - - 0 - 0.00%
2020-01-21 0 0.210 0.173 0.210 - - 0 0 - 0.208 0.172 0.208 - - 0 - 0.00%
2020-01-20 0 0.210 0.185 0.210 0.201 0.210 20,000 4,110 0.2055 0.208 0.184 0.208 0.199 0.208 20,155 0.2039 0.00%
2020-01-17 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-01-16 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-01-15 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-01-14 0 0.210 0.173 0.225 - - 0 0 - 0.208 0.172 0.223 - - 0 - 0.00%
2020-01-13 0 0.210 0.175 0.223 - - 0 0 - 0.208 0.174 0.221 - - 0 - 0.00%
2020-01-10 0 0.210 0.173 0.223 - - 0 0 - 0.208 0.172 0.221 - - 0 - 0.00%
2020-01-09 0 0.210 0.175 0.228 0.210 0.210 10,000 2,100 0.2100 0.208 0.174 0.226 0.208 0.208 10,078 0.2084 0.00%
2020-01-08 0 0.210 0.180 0.260 - - 0 0 - 0.208 0.179 0.258 - - 0 - 0.00%
2020-01-07 0 0.210 0.175 0.210 - - 0 0 - 0.208 0.174 0.208 - - 0 - 0.00%
2020-01-06 0 0.210 0.200 0.223 0.210 0.210 50,000 10,500 0.2100 0.208 0.198 0.221 0.208 0.208 50,388 0.2084 5.00%
2020-01-03 0 0.200 0.200 0.224 0.200 0.200 10,000 2,000 0.2000 0.198 0.198 0.222 0.198 0.198 10,078 0.1985 -9.09%
2020-01-02 0 0.220 0.180 0.232 - - 0 0 - 0.218 0.179 0.230 - - 0 - 0.00%
2019-12-31 0 0.220 0.180 0.220 - - 1,000 207 0.2070 0.218 0.179 0.218 - - 1,008 0.2054 0.00%
2019-12-30 0 0.220 0.174 0.220 - - 0 0 - 0.218 0.173 0.218 - - 0 - 0.00%
2019-12-27 0 0.220 0.176 0.220 - - 0 0 - 0.218 0.175 0.218 - - 0 - 0.00%
2019-12-24 0 0.220 0.180 0.232 - - 0 0 - 0.218 0.179 0.230 - - 0 - 0.00%
2019-12-23 0 0.220 0.180 0.233 - - 0 0 - 0.218 0.179 0.231 - - 0 - 0.00%
2019-12-20 0 0.220 0.177 0.220 0.220 0.220 300,000 66,000 0.2200 0.218 0.176 0.218 0.218 0.218 302,326 0.2183 -1.79%
2019-12-19 0 0.224 0.177 0.234 - - 0 0 - 0.222 0.176 0.232 - - 0 - 0.00%
2019-12-18 0 0.224 0.173 0.236 - - 0 0 - 0.222 0.172 0.234 - - 0 - 0.00%
2019-12-17 0 0.224 0.190 0.230 0.223 0.224 100,000 22,360 0.2236 0.222 0.189 0.228 0.221 0.222 100,775 0.2219 3.70%
2019-12-16 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-13 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-12 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-11 0 0.216 0.175 0.224 - - 0 0 - 0.214 0.174 0.222 - - 0 - 0.00%
2019-12-10 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-09 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-06 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-05 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-04 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-12-03 0 0.216 0.195 0.222 - - 0 0 - 0.214 0.193 0.220 - - 0 - 0.00%
2019-12-02 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-11-29 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-11-28 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-11-27 0 0.216 0.173 0.224 - - 0 0 - 0.214 0.172 0.222 - - 0 - 0.00%
2019-11-26 0 0.216 0.170 0.270 0.215 0.216 100,000 21,560 0.2156 0.214 0.169 0.268 0.213 0.214 100,775 0.2139 0.00%
2019-11-25 0 0.216 0.173 0.216 - - 0 0 - 0.214 0.172 0.214 - - 0 - -2.26%
2019-11-22 0 0.221 0.175 0.221 0.221 0.221 20,000 4,420 0.2210 0.219 0.174 0.219 0.219 0.219 20,155 0.2193 -0.90%
2019-11-21 0 0.223 0.177 0.223 0.223 0.223 20,000 4,460 0.2230 0.221 0.176 0.221 0.221 0.221 20,155 0.2213 -1.33%
2019-11-20 0 0.226 0.180 0.226 0.226 0.226 20,000 4,520 0.2260 0.224 0.179 0.224 0.224 0.224 20,155 0.2243 -1.74%
2019-11-19 0 0.230 0.182 0.230 - - 0 0 - 0.228 0.181 0.228 - - 0 - -0.86%
2019-11-18 0 0.232 0.182 0.234 - - 0 0 - 0.230 0.181 0.232 - - 0 - 0.00%
2019-11-15 0 0.232 0.184 0.232 0.233 0.233 1,100,000 256,300 0.2330 0.230 0.183 0.230 0.231 0.231 1,108,527 0.2312 -0.85%
2019-11-14 0 0.234 0.184 0.234 - - 0 0 - 0.232 0.183 0.232 - - 0 - 0.00%
2019-11-13 0 0.234 0.189 0.234 - - 0 0 - 0.232 0.188 0.232 - - 0 - -2.50%
2019-11-12 0 0.240 0.189 0.240 - - 0 0 - 0.238 0.188 0.238 - - 0 - 0.00%
2019-11-11 0 0.240 0.227 0.240 0.240 0.240 1,700,000 408,000 0.2400 0.238 0.225 0.238 0.238 0.238 1,713,178 0.2382 5.73%
2019-11-08 0 0.227 0.192 0.242 - - 0 0 - 0.225 0.191 0.240 - - 0 - 0.00%
2019-11-07 0 0.227 0.190 0.242 - - 0 0 - 0.225 0.189 0.240 - - 0 - 0.00%
2019-11-06 0 0.227 0.195 0.242 - - 0 0 - 0.225 0.193 0.240 - - 0 - 0.00%
2019-11-05 0 0.227 0.202 0.275 - - 0 0 - 0.225 0.200 0.273 - - 0 - 0.00%
2019-11-04 0 0.227 0.216 0.270 0.225 0.227 1,660,000 376,140 0.2266 0.225 0.214 0.268 0.223 0.225 1,672,868 0.2248 -5.42%
2019-11-01 0 0.240 0.230 0.275 0.240 0.240 100,000 24,000 0.2400 0.238 0.228 0.273 0.238 0.238 100,775 0.2382 -4.00%
2019-10-31 0 0.250 0.210 0.275 - - 0 0 - 0.248 0.208 0.273 - - 0 - 0.00%
2019-10-30 0 0.250 0.210 0.270 - - 0 0 - 0.248 0.208 0.268 - - 0 - 0.00%
2019-10-29 0 0.250 0.216 0.275 - - 0 0 - 0.248 0.214 0.273 - - 0 - 0.00%
2019-10-28 0 0.250 0.211 0.275 - - 0 0 - 0.248 0.209 0.273 - - 0 - 0.00%
2019-10-25 0 0.250 0.211 0.275 - - 0 0 - 0.248 0.209 0.273 - - 0 - 0.00%
2019-10-24 0 0.250 0.226 0.270 0.230 0.250 40,000 9,600 0.2400 0.248 0.224 0.268 0.228 0.248 40,310 0.2382 0.00%
2019-10-23 0 0.250 0.030 0.265 - - 0 0 - 0.248 0.030 0.263 - - 0 - 0.00%
2019-10-22 0 0.250 0.209 0.275 - - 0 0 - 0.248 0.207 0.273 - - 0 - 0.00%
2019-10-21 0 0.250 0.209 0.275 - - 0 0 - 0.248 0.207 0.273 - - 0 - 0.00%
2019-10-18 0 0.250 0.213 0.275 - - 0 0 - 0.248 0.211 0.273 - - 0 - 0.00%
2019-10-17 0 0.250 0.211 0.275 - - 4,000 840 0.2100 0.248 0.209 0.273 - - 4,031 0.2084 0.00%
2019-10-16 0 0.250 0.212 0.270 - - 0 0 - 0.248 0.210 0.268 - - 0 - 0.00%
2019-10-15 0 0.250 0.209 0.275 - - 0 0 - 0.248 0.207 0.273 - - 0 - 0.00%
2019-10-14 0 0.250 0.210 0.285 - - 0 0 - 0.248 0.208 0.283 - - 0 - 0.00%
2019-10-11 0 0.250 0.216 0.290 0.249 0.250 90,000 22,490 0.2499 0.248 0.214 0.288 0.247 0.248 90,698 0.2480 -1.96%
2019-10-10 0 0.255 0.255 0.290 0.255 0.255 130,000 33,150 0.2550 0.253 0.253 0.288 0.253 0.253 131,008 0.2530 0.00%
2019-10-09 0 0.255 0.255 0.295 0.255 0.255 20,000 5,100 0.2550 0.253 0.253 0.293 0.253 0.253 20,155 0.2530 0.00%
2019-10-08 0 0.255 0.255 0.290 - - 0 0 - 0.253 0.253 0.288 - - 0 - 0.00%
2019-10-04 0 0.255 0.255 0.290 0.255 0.255 20,000 5,100 0.2550 0.253 0.253 0.288 0.253 0.253 20,155 0.2530 -8.93%
2019-10-03 0 0.280 0.250 0.295 - - 0 0 - 0.278 0.248 0.293 - - 0 - 0.00%
2019-10-02 0 0.280 0.255 0.290 - - 0 0 - 0.278 0.253 0.288 - - 0 - 0.00%
2019-09-30 0 0.280 0.255 0.295 - - 0 0 - 0.278 0.253 0.293 - - 0 - 0.00%
2019-09-27 0 0.280 0.255 0.295 - - 0 0 - 0.278 0.253 0.293 - - 0 - 0.00%
2019-09-26 0 0.280 0.270 0.280 0.280 0.300 230,000 66,800 0.2904 0.278 0.268 0.278 0.278 0.298 231,783 0.2882 -6.67%
2019-09-25 0 0.300 0.265 0.305 0.260 0.300 500,000 137,350 0.2747 0.298 0.263 0.303 0.258 0.298 503,876 0.2726 -3.23%
2019-09-24 0 0.310 0.270 0.310 - - 0 0 - 0.308 0.268 0.308 - - 0 - 0.00%
2019-09-23 0 0.310 0.270 0.310 - - 0 0 - 0.308 0.268 0.308 - - 0 - 0.00%
2019-09-20 0 0.310 0.305 0.380 - - 20,000 6,100 0.3050 0.308 0.303 0.377 - - 20,155 0.3027 0.00%
2019-09-19 0 0.310 0.270 0.350 - - 0 0 - 0.308 0.268 0.347 - - 0 - 0.00%
2019-09-18 0 0.310 0.280 0.310 - - 0 0 - 0.308 0.278 0.308 - - 0 - -1.59%
2019-09-17 0 0.315 0.300 0.340 0.315 0.380 90,000 29,600 0.3289 0.313 0.298 0.337 0.313 0.377 90,698 0.3264 -3.08%
2019-09-16 0 0.325 0.280 0.355 0.300 0.325 40,000 12,250 0.3063 0.322 0.278 0.352 0.298 0.322 40,310 0.3039 6.56%
2019-09-13 0 0.305 0.280 0.330 - - 0 0 - 0.303 0.278 0.327 - - 0 - 0.00%
2019-09-12 0 0.305 0.270 0.330 - - 0 0 - 0.303 0.268 0.327 - - 0 - 0.00%
2019-09-11 0 0.305 0.280 0.320 0.295 0.305 180,000 54,100 0.3006 0.303 0.278 0.318 0.293 0.303 181,395 0.2982 1.67%
2019-09-10 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.298 0.278 0.298 0.298 0.298 10,078 0.2977 0.00%
2019-09-09 0 0.300 0.280 0.300 - - 0 0 - 0.298 0.278 0.298 - - 0 - 0.00%
2019-09-06 0 0.300 0.295 0.300 0.300 0.315 830,000 250,650 0.3020 0.298 0.293 0.298 0.298 0.313 836,434 0.2997 -14.29%
2019-09-05 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-09-04 0 0.350 0.255 0.395 - - 0 0 - 0.347 0.253 0.392 - - 0 - 0.00%
2019-09-03 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-09-02 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-30 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-29 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-28 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-27 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-26 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-23 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-22 0 0.350 0.310 0.395 - - 0 0 - 0.347 0.308 0.392 - - 0 - 0.00%
2019-08-21 0 0.350 0.350 0.395 0.330 0.330 40,000 13,200 0.3300 0.347 0.347 0.392 0.327 0.327 40,310 0.3275 -5.41%
2019-08-20 0 0.370 0.330 0.440 0.370 0.370 10,000 3,700 0.3700 0.367 0.327 0.437 0.367 0.367 10,078 0.3672 2.78%
2019-08-19 0 0.360 0.360 0.390 0.360 0.360 10,000 3,600 0.3600 0.357 0.357 0.387 0.357 0.357 10,078 0.3572 -7.69%
2019-08-16 0 0.390 0.360 0.390 - - 0 0 - 0.387 0.357 0.387 - - 0 - 0.00%
2019-08-15 0 0.390 0.360 0.395 0.390 0.390 20,000 7,800 0.3900 0.387 0.357 0.392 0.387 0.387 20,155 0.3870 -1.27%
2019-08-14 0 0.395 0.370 0.395 0.395 0.395 10,000 3,950 0.3950 0.392 0.367 0.392 0.392 0.392 10,078 0.3920 0.00%
2019-08-13 0 0.395 0.370 0.440 - - 0 0 - 0.392 0.367 0.437 - - 0 - 0.00%
2019-08-12 0 0.395 - 0.440 - - 0 0 - 0.392 - 0.437 - - 0 - 0.00%
2019-08-09 0 0.395 0.370 0.395 - - 0 0 - 0.392 0.367 0.392 - - 0 - 0.00%
2019-08-08 0 0.395 0.370 0.395 - - 0 0 - 0.392 0.367 0.392 - - 0 - 0.00%
2019-08-07 0 0.395 0.370 0.395 - - 0 0 - 0.392 0.367 0.392 - - 0 - 0.00%
2019-08-06 0 0.395 0.370 0.395 - - 0 0 - 0.392 0.367 0.392 - - 0 - -1.25%
2019-08-05 0 0.400 0.360 0.400 0.400 0.400 10,000 4,000 0.4000 0.397 0.357 0.397 0.397 0.397 10,078 0.3969 -6.98%
2019-08-02 0 0.430 0.330 0.440 - - 0 0 - 0.427 0.327 0.437 - - 0 - 0.00%
2019-08-01 0 0.430 0.350 0.440 - - 0 0 - 0.427 0.347 0.437 - - 0 - 0.00%
2019-07-31 0 0.430 0.330 0.440 - - 0 0 - 0.427 0.327 0.437 - - 0 - 0.00%
2019-07-30 0 0.430 0.330 0.440 - - 0 0 - 0.427 0.327 0.437 - - 0 - 0.00%
2019-07-29 0 0.430 0.330 0.440 - - 0 0 - 0.427 0.327 0.437 - - 0 - 0.00%
2019-07-26 0 0.430 0.400 0.445 - - 0 0 - 0.427 0.397 0.442 - - 0 - 0.00%
2019-07-25 0 0.430 0.400 0.440 - - 0 0 - 0.427 0.397 0.437 - - 0 - 0.00%
2019-07-24 0 0.430 0.400 0.440 - - 0 0 - 0.427 0.397 0.437 - - 0 - 0.00%
2019-07-23 0 0.430 0.330 0.430 0.440 0.440 10,000 4,400 0.4400 0.427 0.327 0.427 0.437 0.437 10,078 0.4366 4.88%
2019-07-22 0 0.410 0.330 0.440 - - 0 0 - 0.407 0.327 0.437 - - 0 - 0.00%
2019-07-19 0 0.410 0.345 0.410 - - 0 0 - 0.407 0.342 0.407 - - 0 - -1.20%
2019-07-18 0 0.415 0.345 0.420 - - 0 0 - 0.412 0.342 0.417 - - 0 - 0.00%
2019-07-17 0 0.415 0.345 0.440 - - 0 0 - 0.412 0.342 0.437 - - 0 - 0.00%
2019-07-16 0 0.415 0.345 0.420 0.415 0.415 10,000 4,150 0.4150 0.412 0.342 0.417 0.412 0.412 10,078 0.4118 13.70%
2019-07-15 0 0.365 0.310 0.415 - - 0 0 - 0.362 0.308 0.412 - - 0 - 0.00%
2019-07-12 0 0.365 0.365 0.415 0.365 0.365 10,000 3,650 0.3650 0.362 0.362 0.412 0.362 0.362 10,078 0.3622 -16.09%
2019-07-11 0 0.435 0.365 0.435 - - 0 0 - 0.432 0.362 0.432 - - 0 - 0.00%
2019-07-10 0 0.435 0.365 0.440 - - 0 0 - 0.432 0.362 0.437 - - 0 - 0.00%
2019-07-09 0 0.435 0.365 0.440 - - 0 0 - 0.432 0.362 0.437 - - 0 - 0.00%
2019-07-08 0 0.435 0.365 0.440 - - 0 0 - 0.432 0.362 0.437 - - 0 - 0.00%
2019-07-05 0 0.435 0.365 0.435 0.440 0.440 10,000 4,400 0.4400 0.432 0.362 0.432 0.437 0.437 10,078 0.4366 8.75%
2019-07-04 0 0.400 0.355 0.440 - - 0 0 - 0.397 0.352 0.437 - - 0 - 0.00%
2019-07-03 0 0.400 0.355 0.425 0.400 0.400 60,000 24,000 0.4000 0.397 0.352 0.422 0.397 0.397 60,465 0.3969 -9.09%
2019-07-02 0 0.440 0.320 0.440 0.445 0.445 10,000 4,450 0.4450 0.437 0.318 0.437 0.442 0.442 10,078 0.4416 15.79%
2019-06-28 0 0.380 0.310 0.445 - - 0 0 - 0.377 0.308 0.442 - - 0 - 0.00%
2019-06-27 0 0.380 0.370 0.435 - - 0 0 - 0.377 0.367 0.432 - - 0 - 0.00%
2019-06-26 0 0.380 0.355 0.450 - - 0 0 - 0.377 0.352 0.447 - - 0 - 0.00%
2019-06-25 0 0.380 0.365 0.445 - - 0 0 - 0.377 0.362 0.442 - - 0 - 0.00%
2019-06-24 0 0.380 0.370 0.445 0.380 0.380 10,000 3,800 0.3800 0.377 0.367 0.442 0.377 0.377 10,078 0.3771 2.70%
2019-06-21 0 0.370 0.370 0.440 0.360 0.420 20,000 7,800 0.3900 0.367 0.367 0.437 0.357 0.417 20,155 0.3870 -12.94%
2019-06-20 0 0.425 0.355 0.445 - - 0 0 - 0.422 0.352 0.442 - - 0 - 0.00%
2019-06-19 0 0.425 0.345 0.445 - - 0 0 - 0.422 0.342 0.442 - - 0 - 0.00%
2019-06-18 0 0.425 0.345 0.445 - - 0 0 - 0.422 0.342 0.442 - - 0 - 0.00%
2019-06-17 0 0.425 0.350 0.450 - - 0 0 - 0.422 0.347 0.447 - - 0 - 0.00%
2019-06-14 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-06-13 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-06-12 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-06-11 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-06-10 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-06-06 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-06-05 0 0.425 0.370 0.450 - - 0 0 - 0.422 0.367 0.447 - - 0 - 0.00%
2019-06-04 0 0.425 0.340 0.445 - - 0 0 - 0.422 0.337 0.442 - - 0 - 0.00%
2019-06-03 0 0.425 0.345 0.450 - - 0 0 - 0.422 0.342 0.447 - - 0 - 0.00%
2019-05-31 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-05-30 0 0.425 0.370 0.450 - - 0 0 - 0.422 0.367 0.447 - - 0 - 0.00%
2019-05-29 0 0.425 0.340 0.450 - - 0 0 - 0.422 0.337 0.447 - - 0 - 0.00%
2019-05-28 0 0.425 0.345 0.480 - - 0 0 - 0.422 0.342 0.476 - - 0 - 0.00%
2019-05-27 0 0.425 0.340 0.480 - - 0 0 - 0.422 0.337 0.476 - - 0 - 0.00%
2019-05-24 0 0.425 0.415 0.500 0.425 0.425 10,000 4,250 0.4250 0.422 0.412 0.496 0.422 0.422 10,078 0.4217 -15.00%
2019-05-23 0 0.500 0.425 0.500 - - 0 0 - 0.496 0.422 0.496 - - 0 - 0.00%
2019-05-22 0 0.500 0.430 0.500 0.490 0.510 20,000 10,000 0.5000 0.496 0.427 0.496 0.486 0.506 20,155 0.4962 2.04%
2019-05-21 0 0.490 0.425 0.490 - - 0 0 - 0.486 0.422 0.486 - - 0 - 0.00%
2019-05-20 0 0.490 0.425 0.510 - - 0 0 - 0.486 0.422 0.506 - - 0 - 0.00%
2019-05-17 0 0.490 0.425 0.510 - - 0 0 - 0.486 0.422 0.506 - - 0 - 0.00%
2019-05-16 0 0.490 0.440 0.500 0.435 0.490 40,000 17,950 0.4488 0.486 0.437 0.496 0.432 0.486 40,310 0.4453 3.16%
2019-05-15 0 0.475 0.425 0.510 - - 0 0 - 0.471 0.422 0.506 - - 0 - 0.00%
2019-05-14 0 0.475 0.425 0.510 - - 0 0 - 0.471 0.422 0.506 - - 0 - 0.00%
2019-05-10 0 0.475 0.425 0.510 - - 0 0 - 0.471 0.422 0.506 - - 0 - 0.00%
2019-05-09 0 0.475 0.430 0.480 0.470 0.480 30,000 14,250 0.4750 0.471 0.427 0.476 0.466 0.476 30,233 0.4713 13.10%
2019-05-08 0 0.420 0.400 0.470 - - 0 0 - 0.417 0.397 0.466 - - 0 - 0.00%
2019-05-07 0 0.420 0.405 0.470 - - 0 0 - 0.417 0.402 0.466 - - 0 - 0.00%
2019-05-06 0 0.420 0.405 0.470 - - 0 0 - 0.417 0.402 0.466 - - 0 - 0.00%
2019-05-03 0 0.420 0.420 0.445 0.420 0.420 50,000 21,000 0.4200 0.417 0.417 0.442 0.417 0.417 50,388 0.4168 -4.55%
2019-05-02 0 0.440 0.400 0.460 0.440 0.440 24,000 10,320 0.4300 0.437 0.397 0.456 0.437 0.437 24,186 0.4267 -4.35%
2019-04-30 0 0.460 0.440 0.460 0.460 0.460 80,000 36,800 0.4600 0.456 0.437 0.456 0.456 0.456 80,620 0.4565 0.00%
2019-04-29 0 0.460 0.440 0.480 - - 0 0 - 0.456 0.437 0.476 - - 0 - 0.00%
2019-04-26 0 0.460 0.440 0.500 - - 0 0 - 0.456 0.437 0.496 - - 0 - 0.00%
2019-04-25 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-24 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-23 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-18 0 0.460 0.440 0.500 - - 0 0 - 0.456 0.437 0.496 - - 0 - 0.00%
2019-04-17 0 0.460 0.440 0.460 - - 0 0 - 0.456 0.437 0.456 - - 0 - 0.00%
2019-04-16 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-15 0 0.460 0.440 0.460 - - 0 0 - 0.456 0.437 0.456 - - 0 - 0.00%
2019-04-12 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-11 0 0.460 0.440 0.500 - - 0 0 - 0.456 0.437 0.496 - - 0 - 0.00%
2019-04-10 0 0.460 0.440 0.460 0.460 0.460 90,000 41,400 0.4600 0.456 0.437 0.456 0.456 0.456 90,698 0.4565 0.00%
2019-04-09 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-08 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-04 0 0.460 0.440 0.510 - - 0 0 - 0.456 0.437 0.506 - - 0 - 0.00%
2019-04-03 0 0.460 0.455 0.510 0.460 0.460 80,000 36,800 0.4600 0.456 0.452 0.506 0.456 0.456 80,620 0.4565 -3.16%
2019-04-02 0 0.475 0.450 0.520 - - 0 0 - 0.471 0.447 0.516 - - 0 - 0.00%
2019-04-01 0 0.475 0.450 0.520 - - 0 0 - 0.471 0.447 0.516 - - 0 - 0.00%
2019-03-29 0 0.475 0.450 0.520 0.475 0.475 10,000 4,750 0.4750 0.471 0.447 0.516 0.471 0.471 10,078 0.4713 -1.04%
2019-03-28 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-27 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-26 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-25 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-22 0 0.480 0.450 0.520 0.480 0.480 80,000 38,400 0.4800 0.476 0.447 0.516 0.476 0.476 80,620 0.4763 0.00%
2019-03-21 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-20 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-19 0 0.480 0.450 0.520 - - 0 0 - 0.476 0.447 0.516 - - 0 - 0.00%
2019-03-18 0 0.480 0.460 0.520 - - 0 0 - 0.476 0.456 0.516 - - 0 - 0.00%
2019-03-15 0 0.480 0.470 0.520 0.480 0.480 18,175 8,478 0.4665 0.476 0.466 0.516 0.476 0.476 18,316 0.4629 2.13%
2019-03-14 0 0.470 0.470 0.530 0.470 0.470 10,000 4,700 0.4700 0.466 0.466 0.526 0.466 0.466 10,078 0.4664 -6.00%
2019-03-13 0 0.500 0.475 0.520 0.500 0.500 10,000 5,000 0.5000 0.496 0.471 0.516 0.496 0.496 10,078 0.4962 0.00%
2019-03-12 0 0.500 0.450 0.500 - - 0 0 - 0.496 0.447 0.496 - - 0 - 0.00%
2019-03-11 0 0.500 0.450 0.570 - - 0 0 - 0.496 0.447 0.566 - - 0 - 0.00%
2019-03-08 0 0.500 0.450 0.580 - - 0 0 - 0.496 0.447 0.576 - - 0 - 0.00%
2019-03-07 0 0.500 0.450 0.570 - - 0 0 - 0.496 0.447 0.566 - - 0 - 0.00%
2019-03-06 0 0.500 0.450 0.580 - - 0 0 - 0.496 0.447 0.576 - - 0 - 0.00%
2019-03-05 0 0.500 0.450 0.570 - - 0 0 - 0.496 0.447 0.566 - - 0 - 0.00%
2019-03-04 0 0.500 0.450 0.550 - - 0 0 - 0.496 0.447 0.546 - - 0 - 0.00%
2019-03-01 0 0.500 0.450 0.500 0.500 0.500 10,000 5,000 0.5000 0.496 0.447 0.496 0.496 0.496 10,078 0.4962 0.00%
2019-02-28 0 0.500 0.450 0.580 - - 0 0 - 0.496 0.447 0.576 - - 0 - 0.00%
2019-02-27 0 0.500 0.470 0.580 - - 0 0 - 0.496 0.466 0.576 - - 0 - 0.00%
2019-02-26 0 0.500 0.450 0.580 - - 0 0 - 0.496 0.447 0.576 - - 0 - 0.00%
2019-02-25 0 0.500 0.450 0.500 - - 0 0 - 0.496 0.447 0.496 - - 0 - 0.00%
2019-02-22 0 0.500 0.450 0.580 - - 0 0 - 0.496 0.447 0.576 - - 0 - 0.00%
2019-02-21 0 0.500 0.450 0.570 - - 0 0 - 0.496 0.447 0.566 - - 0 - 0.00%
2019-02-20 0 0.500 0.450 0.570 - - 0 0 - 0.496 0.447 0.566 - - 0 - 0.00%
2019-02-19 0 0.500 0.450 0.580 - - 0 0 - 0.496 0.447 0.576 - - 0 - 0.00%
2019-02-18 0 0.500 0.470 0.580 - - 0 0 - 0.496 0.466 0.576 - - 0 - 0.00%
2019-02-15 0 0.500 0.450 0.570 0.500 0.500 40,000 20,000 0.5000 0.496 0.447 0.566 0.496 0.496 40,310 0.4962 0.00%
2019-02-14 0 0.500 0.500 0.570 - - 0 0 - 0.496 0.496 0.566 - - 0 - 0.00%
2019-02-13 0 0.500 0.500 0.570 0.500 0.500 380,000 190,000 0.5000 0.496 0.496 0.566 0.496 0.496 382,946 0.4962 0.00%
2019-02-12 0 0.500 0.470 0.500 0.500 0.500 40,000 20,000 0.5000 0.496 0.466 0.496 0.496 0.496 40,310 0.4962 0.00%
2019-02-11 0 0.500 0.455 0.580 - - 0 0 - 0.496 0.452 0.576 - - 0 - 0.00%
2019-02-08 0 0.500 0.455 0.550 - - 0 0 - 0.496 0.452 0.546 - - 0 - 0.00%
2019-02-04 0 0.500 0.455 0.580 - - 0 0 - 0.496 0.452 0.576 - - 0 - 0.00%
2019-02-01 0 0.500 0.455 0.520 - - 0 0 - 0.496 0.452 0.516 - - 0 - 0.00%
2019-01-31 0 0.500 0.450 0.500 - - 0 0 - 0.496 0.447 0.496 - - 0 - 0.00%
2019-01-30 0 0.500 0.455 0.500 - - 0 0 - 0.496 0.452 0.496 - - 0 - 0.00%
2019-01-29 0 0.500 0.455 0.500 0.500 0.500 20,000 10,000 0.5000 0.496 0.452 0.496 0.496 0.496 20,155 0.4962 0.00%
2019-01-28 0 0.500 0.455 0.550 - - 10,000 5,000 0.5000 0.496 0.452 0.546 - - 10,078 0.4962 0.00%
2019-01-25 0 0.500 0.455 0.530 - - 0 0 - 0.496 0.452 0.526 - - 0 - 0.00%
2019-01-24 0 0.500 0.460 0.580 - - 0 0 - 0.496 0.456 0.576 - - 0 - 0.00%
2019-01-23 0 0.500 0.455 0.580 - - 0 0 - 0.496 0.452 0.576 - - 0 - 0.00%
2019-01-22 0 0.500 0.455 0.550 - - 0 0 - 0.496 0.452 0.546 - - 0 - 0.00%
2019-01-21 0 0.500 0.455 0.550 - - 0 0 - 0.496 0.452 0.546 - - 0 - 0.00%
2019-01-18 0 0.500 0.460 0.580 - - 0 0 - 0.496 0.456 0.576 - - 0 - 0.00%
2019-01-17 0 0.500 0.470 0.530 - - 0 0 - 0.496 0.466 0.526 - - 0 - 0.00%
2019-01-16 0 0.500 0.460 0.580 - - 0 0 - 0.496 0.456 0.576 - - 0 - 0.00%
2019-01-15 0 0.500 0.460 0.550 - - 0 0 - 0.496 0.456 0.546 - - 0 - 0.00%
2019-01-14 0 0.500 0.460 0.530 - - 0 0 - 0.496 0.456 0.526 - - 0 - 0.00%
2019-01-11 0 0.500 0.465 0.500 - - 0 0 - 0.496 0.461 0.496 - - 0 - 0.00%
2019-01-10 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.496 0.476 0.496 0.496 0.496 20,155 0.4962 1.01%
2019-01-09 0 0.495 0.470 0.500 0.495 0.495 40,000 19,800 0.4950 0.491 0.466 0.496 0.491 0.491 40,310 0.4912 -2.94%
2019-01-08 0 0.510 0.460 0.530 - - 0 0 - 0.506 0.456 0.526 - - 0 - 0.00%
2019-01-07 0 0.510 0.460 0.510 - - 0 0 - 0.506 0.456 0.506 - - 0 - 0.00%
2019-01-04 0 0.510 0.460 0.520 - - 0 0 - 0.506 0.456 0.516 - - 0 - 0.00%
2019-01-03 0 0.510 0.405 0.540 0.510 0.510 10,000 5,100 0.5100 0.506 0.402 0.536 0.506 0.506 10,078 0.5061 2.00%
2019-01-02 0 0.500 0.500 0.520 - - 0 0 - 0.496 0.496 0.516 - - 0 - 2.04%
2018-12-31 0 0.490 0.470 0.530 - - 0 0 - 0.486 0.466 0.526 - - 0 - 0.00%
2018-12-28 0 0.490 0.420 0.550 - - 0 0 - 0.486 0.417 0.546 - - 0 - 0.00%
2018-12-27 0 0.490 0.415 0.680 - - 0 0 - 0.486 0.412 0.675 - - 0 - 0.00%
2018-12-24 0 0.490 0.415 0.690 - - 0 0 - 0.486 0.412 0.685 - - 0 - 0.00%
2018-12-21 0 0.490 0.410 0.550 - - 0 0 - 0.486 0.407 0.546 - - 0 - 0.00%
2018-12-20 0 0.490 0.480 0.500 0.480 0.495 30,000 14,650 0.4883 0.486 0.476 0.496 0.476 0.491 30,233 0.4846 -2.00%
2018-12-19 0 0.500 0.480 0.520 - - 0 0 - 0.496 0.476 0.516 - - 0 - 0.00%
2018-12-18 0 0.500 0.480 0.520 - - 0 0 - 0.496 0.476 0.516 - - 0 - 0.00%
2018-12-17 0 0.500 0.500 0.530 0.480 0.500 170,000 83,800 0.4929 0.496 0.496 0.526 0.476 0.496 171,318 0.4891 -9.09%
2018-12-14 0 0.550 0.520 0.590 - - 0 0 - 0.546 0.516 0.585 - - 0 - 0.00%
2018-12-13 0 0.550 0.520 0.610 - - 0 0 - 0.546 0.516 0.605 - - 0 - 0.00%
2018-12-12 0 0.550 0.520 0.550 - - 0 0 - 0.546 0.516 0.546 - - 0 - 0.00%
2018-12-11 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 0.546 0.516 0.546 0.546 0.546 20,155 0.5458 5.77%
2018-12-10 0 0.520 0.500 0.550 - - 0 0 - 0.516 0.496 0.546 - - 0 - 0.00%
2018-12-07 0 0.520 0.520 0.600 0.520 0.540 50,000 26,400 0.5280 0.516 0.516 0.595 0.516 0.536 50,388 0.5239 -1.89%
2018-12-06 0 0.530 0.530 0.590 - - 0 0 - 0.526 0.526 0.585 - - 0 - 0.00%
2018-12-05 0 0.530 0.520 0.590 0.530 0.530 80,000 42,400 0.5300 0.526 0.516 0.585 0.526 0.526 80,620 0.5259 -3.64%
2018-12-04 0 0.550 0.520 0.590 - - 0 0 - 0.546 0.516 0.585 - - 0 - 0.00%
2018-12-03 0 0.550 0.520 0.580 0.510 0.550 90,000 47,700 0.5300 0.546 0.516 0.576 0.506 0.546 90,698 0.5259 0.00%
2018-11-30 0 0.550 0.520 0.580 - - 0 0 - 0.546 0.516 0.576 - - 0 - 0.00%
2018-11-29 0 0.550 0.510 0.600 - - 0 0 - 0.546 0.506 0.595 - - 0 - 0.00%
2018-11-28 0 0.550 0.510 0.600 - - 0 0 - 0.546 0.506 0.595 - - 0 - 0.00%
2018-11-27 0 0.550 0.510 0.590 - - 0 0 - 0.546 0.506 0.585 - - 0 - 0.00%
2018-11-26 0 0.550 0.510 0.600 - - 0 0 - 0.546 0.506 0.595 - - 0 - 0.00%
2018-11-23 0 0.550 0.520 0.600 - - 0 0 - 0.546 0.516 0.595 - - 0 - 0.00%
2018-11-22 0 0.550 0.510 0.580 0.500 0.550 70,000 35,600 0.5086 0.546 0.506 0.576 0.496 0.546 70,543 0.5047 -1.79%
2018-11-21 0 0.560 0.500 0.600 - - 0 0 - 0.556 0.496 0.595 - - 0 - 0.00%
2018-11-20 0 0.560 0.560 0.620 0.550 0.560 20,000 11,100 0.5550 0.556 0.556 0.615 0.546 0.556 20,155 0.5507 -12.50%
2018-11-19 0 0.640 0.550 0.640 - - 0 0 - 0.635 0.546 0.635 - - 0 - 0.00%
2018-11-16 0 0.640 0.560 0.670 - - 0 0 - 0.635 0.556 0.665 - - 0 - 0.00%
2018-11-15 0 0.640 0.600 0.650 0.600 0.640 410,000 258,100 0.6295 0.635 0.595 0.645 0.595 0.635 413,178 0.6247 6.67%
2018-11-14 0 0.600 0.600 0.670 0.580 0.600 200,000 119,000 0.5950 0.595 0.595 0.665 0.576 0.595 201,550 0.5904 9.09%
2018-11-13 0 0.550 0.550 0.610 0.550 0.550 140,000 77,000 0.5500 0.546 0.546 0.605 0.546 0.546 141,085 0.5458 0.00%
2018-11-12 0 0.550 0.530 0.680 0.530 0.550 140,000 74,600 0.5329 0.546 0.526 0.675 0.526 0.546 141,085 0.5288 10.00%
2018-11-09 0 0.500 0.455 0.550 0.500 0.500 20,000 10,000 0.5000 0.496 0.452 0.546 0.496 0.496 20,155 0.4962 0.00%
2018-11-08 0 0.500 0.500 0.530 - - 0 0 - 0.496 0.496 0.526 - - 0 - 0.00%
2018-11-07 0 0.500 0.500 0.530 - - 0 0 - 0.496 0.496 0.526 - - 0 - 0.00%
2018-11-06 0 0.500 0.470 0.530 0.490 0.500 1,350,000 672,450 0.4981 0.496 0.466 0.526 0.486 0.496 1,360,465 0.4943 0.00%
2018-11-05 0 0.500 0.470 0.530 0.500 0.500 70,000 35,000 0.5000 0.496 0.466 0.526 0.496 0.496 70,543 0.4962 0.00%
2018-11-02 0 0.500 0.490 0.530 0.500 0.500 370,000 185,000 0.5000 0.496 0.486 0.526 0.496 0.496 372,868 0.4962 -9.09%
2018-11-01 0 0.550 0.500 0.590 - - 0 0 - 0.546 0.496 0.585 - - 0 - 0.00%
2018-10-31 0 0.550 0.500 0.550 - - 0 0 - 0.546 0.496 0.546 - - 0 - 0.00%
2018-10-30 0 0.550 0.500 0.600 0.550 0.550 30,000 16,500 0.5500 0.546 0.496 0.595 0.546 0.546 30,233 0.5458 0.00%
2018-10-29 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.546 0.516 0.546 0.546 0.546 10,078 0.5458 -8.33%
2018-10-26 0 0.600 0.520 0.600 - - 0 0 - 0.595 0.516 0.595 - - 0 - 0.00%
2018-10-25 0 0.600 0.520 0.600 - - 0 0 - 0.595 0.516 0.595 - - 0 - 0.00%
2018-10-24 0 0.600 0.520 0.600 0.590 0.600 120,000 71,900 0.5992 0.595 0.516 0.595 0.585 0.595 120,930 0.5946 0.00%
2018-10-23 0 0.600 0.580 0.650 0.600 0.600 60,000 36,000 0.6000 0.595 0.576 0.645 0.595 0.595 60,465 0.5954 0.00%
2018-10-22 0 0.600 0.600 0.670 - - 0 0 - 0.595 0.595 0.665 - - 0 - 3.45%
2018-10-19 0 0.580 0.580 0.630 - - 0 0 - 0.576 0.576 0.625 - - 0 - 0.00%
2018-10-18 0 0.580 0.580 0.670 0.580 0.580 20,000 11,600 0.5800 0.576 0.576 0.665 0.576 0.576 20,155 0.5755 5.45%
2018-10-16 0 0.550 0.550 0.670 - - 0 0 - 0.546 0.546 0.665 - - 0 - 0.00%
2018-10-15 0 0.550 0.550 0.640 - - 0 0 - 0.546 0.546 0.635 - - 0 - 5.77%
2018-10-12 0 0.520 0.520 0.600 0.520 0.520 100,000 52,000 0.5200 0.516 0.516 0.595 0.516 0.516 100,775 0.5160 4.00%
2018-10-11 0 0.500 0.500 0.540 0.500 0.550 130,000 68,000 0.5231 0.496 0.496 0.536 0.496 0.546 131,008 0.5191 -9.09%
2018-10-10 0 0.550 0.550 0.650 0.550 0.550 10,000 5,500 0.5500 0.546 0.546 0.645 0.546 0.546 10,078 0.5458 1.85%
2018-10-09 0 0.540 0.500 0.550 0.540 0.550 80,000 43,800 0.5475 0.536 0.496 0.546 0.536 0.546 80,620 0.5433 -1.82%
2018-10-08 0 0.550 0.530 0.590 0.550 0.550 60,000 33,000 0.5500 0.546 0.526 0.585 0.546 0.546 60,465 0.5458 -6.78%
2018-10-05 0 0.590 0.560 0.600 0.570 0.600 40,000 23,400 0.5850 0.585 0.556 0.595 0.566 0.595 40,310 0.5805 -14.49%
2018-10-04 0 0.690 0.550 0.730 - - 0 0 - 0.685 0.546 0.724 - - 0 - 0.00%
2018-10-03 0 0.690 0.550 0.700 0.690 0.690 20,000 13,800 0.6900 0.685 0.546 0.695 0.685 0.685 20,155 0.6847 -1.43%
2018-10-02 0 0.700 0.550 0.700 - - 0 0 - 0.695 0.546 0.695 - - 0 - 0.00%
2018-09-28 0 0.700 0.550 0.720 - - 0 0 - 0.695 0.546 0.714 - - 0 - 0.00%
2018-09-27 0 0.700 0.550 0.720 - - 0 0 - 0.695 0.546 0.714 - - 0 - 0.00%
2018-09-26 0 0.700 0.600 0.730 - - 0 0 - 0.695 0.595 0.724 - - 0 - 0.00%
2018-09-24 0 0.700 0.630 0.730 - - 0 0 - 0.695 0.625 0.724 - - 0 - 0.00%
2018-09-21 0 0.700 0.600 0.700 - - 0 0 - 0.695 0.595 0.695 - - 0 - 0.00%
2018-09-20 0 0.700 0.600 0.720 - - 0 0 - 0.695 0.595 0.714 - - 0 - 0.00%
2018-09-19 0 0.700 0.610 0.710 0.700 0.700 16,000 10,420 0.6513 0.695 0.605 0.705 0.695 0.695 16,124 0.6462 7.69%
2018-09-18 0 0.650 0.600 0.720 - - 0 0 - 0.645 0.595 0.714 - - 0 - 0.00%
2018-09-17 0 0.650 0.600 0.750 - - 0 0 - 0.645 0.595 0.744 - - 0 - 0.00%
2018-09-14 0 0.650 0.600 0.710 - - 0 0 - 0.645 0.595 0.705 - - 0 - 0.00%
2018-09-13 0 0.650 0.600 0.680 0.630 0.650 60,000 38,200 0.6367 0.645 0.595 0.675 0.625 0.645 60,465 0.6318 0.00%
2018-09-12 0 0.650 0.650 0.720 - - 0 0 - 0.645 0.645 0.714 - - 0 - 0.00%
2018-09-11 0 0.650 0.640 0.670 0.630 0.650 130,000 83,200 0.6400 0.645 0.635 0.665 0.625 0.645 131,008 0.6351 4.84%
2018-09-10 0 0.620 0.620 0.630 0.600 0.620 210,000 130,000 0.6190 0.615 0.615 0.625 0.595 0.615 211,628 0.6143 3.33%
2018-09-07 0 0.600 0.600 0.620 0.600 0.600 90,000 54,000 0.6000 0.595 0.595 0.615 0.595 0.595 90,698 0.5954 3.45%
2018-09-06 0 0.580 0.570 0.630 0.580 0.600 200,000 118,000 0.5900 0.576 0.566 0.625 0.576 0.595 201,550 0.5855 -10.77%
2018-09-05 0 0.650 0.600 0.700 - - 0 0 - 0.645 0.595 0.695 - - 0 - 0.00%
2018-09-04 0 0.650 0.550 0.670 - - 0 0 - 0.645 0.546 0.665 - - 0 - 0.00%
2018-09-03 0 0.650 0.600 0.660 0.600 0.660 110,000 67,100 0.6100 0.645 0.595 0.655 0.595 0.655 110,853 0.6053 16.07%
2018-08-31 0 0.560 0.540 0.760 - - 0 0 - 0.556 0.536 0.754 - - 0 - 0.00%
2018-08-30 0 0.560 0.560 0.750 - - 0 0 - 0.556 0.556 0.744 - - 0 - 0.00%
2018-08-29 0 0.560 0.510 0.600 - - 0 0 - 0.556 0.506 0.595 - - 0 - 0.00%
2018-08-28 0 0.560 0.540 0.650 - - 0 0 - 0.556 0.536 0.645 - - 0 - 0.00%
2018-08-27 0 0.560 0.540 0.760 - - 0 0 - 0.556 0.536 0.754 - - 0 - 0.00%
2018-08-24 0 0.560 0.510 0.660 - - 0 0 - 0.556 0.506 0.655 - - 0 - 0.00%
2018-08-23 0 0.560 0.510 0.660 - - 0 0 - 0.556 0.506 0.655 - - 0 - 0.00%
2018-08-22 0 0.560 0.550 0.750 - - 0 0 - 0.556 0.546 0.744 - - 0 - 0.00%
2018-08-21 0 0.560 0.550 0.660 - - 0 0 - 0.556 0.546 0.655 - - 0 - 0.00%
2018-08-20 0 0.560 0.550 0.660 - - 0 0 - 0.556 0.546 0.655 - - 0 - 0.00%
2018-08-17 0 0.560 0.550 0.750 0.550 0.560 20,000 11,100 0.5550 0.556 0.546 0.744 0.546 0.556 20,155 0.5507 3.70%
2018-08-16 0 0.540 0.540 0.600 - - 0 0 - 0.536 0.536 0.595 - - 0 - 3.85%
2018-08-15 0 0.520 0.520 0.600 - - 0 0 - 0.516 0.516 0.595 - - 0 - 1.96%
2018-08-14 0 0.510 0.480 0.510 0.500 0.510 140,000 71,300 0.5093 0.506 0.476 0.506 0.496 0.506 141,085 0.5054 0.00%
2018-08-13 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.506 0.506 0.546 0.506 0.506 20,155 0.5061 -3.77%
2018-08-10 0 0.530 0.510 0.600 - - 0 0 - 0.526 0.506 0.595 - - 0 - 0.00%
2018-08-09 0 0.530 0.510 0.600 - - 0 0 - 0.526 0.506 0.595 - - 0 - 0.00%
2018-08-08 0 0.530 0.510 0.600 - - 0 0 - 0.526 0.506 0.595 - - 0 - 0.00%
2018-08-07 0 0.530 0.530 0.650 - - 0 0 - 0.526 0.526 0.645 - - 0 - 0.00%
2018-08-06 0 0.530 0.510 0.600 0.510 0.510 10,000 5,100 0.5100 0.526 0.506 0.595 0.506 0.506 10,078 0.5061 0.00%
2018-08-03 0 0.530 0.510 0.610 - - 0 0 - 0.526 0.506 0.605 - - 0 - 0.00%
2018-08-02 0 0.530 0.490 0.640 - - 0 0 - 0.526 0.486 0.635 - - 0 - 0.00%
2018-08-01 0 0.530 0.520 0.590 - - 0 0 - 0.526 0.516 0.585 - - 0 - 0.00%
2018-07-31 0 0.530 0.520 0.580 0.530 0.530 40,000 21,200 0.5300 0.526 0.516 0.576 0.526 0.526 40,310 0.5259 0.00%
2018-07-30 0 0.530 0.520 0.590 0.530 0.530 20,000 10,600 0.5300 0.526 0.516 0.585 0.526 0.526 20,155 0.5259 -3.64%
2018-07-27 0 0.550 0.510 0.590 - - 0 0 - 0.546 0.506 0.585 - - 0 - 0.00%
2018-07-26 0 0.550 0.540 0.580 - - 0 0 - 0.546 0.536 0.576 - - 0 - 0.00%
2018-07-25 0 0.550 0.510 0.600 - - 0 0 - 0.546 0.506 0.595 - - 0 - 0.00%
2018-07-24 0 0.550 0.510 0.590 - - 0 0 - 0.546 0.506 0.585 - - 0 - 0.00%
2018-07-23 0 0.550 0.500 0.580 0.520 0.550 26,000 13,700 0.5269 0.546 0.496 0.576 0.516 0.546 26,202 0.5229 -1.79%
2018-07-20 0 0.560 0.520 0.600 - - 0 0 - 0.556 0.516 0.595 - - 0 - 0.00%
2018-07-19 0 0.560 0.520 0.560 - - 0 0 - 0.556 0.516 0.556 - - 0 - -1.75%
2018-07-18 0 0.570 0.520 0.570 - - 0 0 - 0.566 0.516 0.566 - - 0 - 0.00%
2018-07-17 0 0.570 0.530 0.570 0.540 0.570 60,000 32,700 0.5450 0.566 0.526 0.566 0.536 0.566 60,465 0.5408 -1.72%
2018-07-16 0 0.580 0.510 0.600 - - 0 0 - 0.576 0.506 0.595 - - 0 - 0.00%
2018-07-13 0 0.580 0.520 0.590 0.580 0.580 10,000 5,800 0.5800 0.576 0.516 0.585 0.576 0.576 10,078 0.5755 1.75%
2018-07-12 0 0.570 0.510 0.590 - - 0 0 - 0.566 0.506 0.585 - - 0 - 0.00%
2018-07-11 0 0.570 0.510 0.590 - - 0 0 - 0.566 0.506 0.585 - - 0 - 0.00%
2018-07-10 0 0.570 0.520 0.590 - - 0 0 - 0.566 0.516 0.585 - - 0 - 0.00%
2018-07-09 0 0.570 0.540 0.570 - - 0 0 - 0.566 0.536 0.566 - - 0 - -3.39%
2018-07-06 0 0.590 0.530 0.590 - - 0 0 - 0.585 0.526 0.585 - - 0 - -1.67%
2018-07-05 0 0.600 0.530 0.600 - - 0 0 - 0.595 0.526 0.595 - - 0 - 0.00%
2018-07-04 0 0.600 0.550 0.600 - - 0 0 - 0.595 0.546 0.595 - - 0 - 0.00%
2018-07-03 0 0.600 0.560 0.600 - - 0 0 - 0.595 0.556 0.595 - - 0 - 0.00%
2018-06-29 0 0.600 0.560 0.640 0.600 0.600 10,000 6,000 0.6000 0.595 0.556 0.635 0.595 0.595 10,078 0.5954 -6.25%
2018-06-28 0 0.640 0.570 0.650 0.640 0.640 50,000 32,000 0.6400 0.635 0.566 0.645 0.635 0.635 50,388 0.6351 -1.54%
2018-06-27 0 0.650 0.570 0.690 - - 0 0 - 0.645 0.566 0.685 - - 0 - 0.00%
2018-06-26 0 0.650 0.570 0.690 - - 0 0 - 0.645 0.566 0.685 - - 0 - 0.00%
2018-06-25 0 0.650 0.580 0.690 - - 0 0 - 0.645 0.576 0.685 - - 0 - 0.00%
2018-06-22 0 0.650 0.630 0.690 - - 0 0 - 0.645 0.625 0.685 - - 0 - 0.00%
2018-06-21 0 0.650 0.600 0.690 - - 0 0 - 0.645 0.595 0.685 - - 0 - 0.00%
2018-06-20 0 0.650 0.600 0.650 - - 0 0 - 0.645 0.595 0.645 - - 0 - 0.00%
2018-06-19 0 0.650 0.640 0.700 0.610 0.650 290,000 178,400 0.6152 0.645 0.635 0.695 0.605 0.645 292,248 0.6104 -5.80%
2018-06-15 0 0.690 0.620 0.750 - - 0 0 - 0.685 0.615 0.744 - - 0 - 0.00%
2018-06-14 0 0.690 0.620 0.730 - - 0 0 - 0.685 0.615 0.724 - - 0 - 0.00%
2018-06-13 0 0.690 0.650 0.760 0.690 0.690 20,000 13,800 0.6900 0.685 0.645 0.754 0.685 0.685 20,155 0.6847 -1.43%
2018-06-12 0 0.700 0.640 0.700 - - 0 0 - 0.695 0.635 0.695 - - 0 - 0.00%
2018-06-11 0 0.700 0.630 0.750 - - 0 0 - 0.695 0.625 0.744 - - 0 - 0.00%
2018-06-08 0 0.700 0.680 0.740 0.650 0.760 1,260,000 886,900 0.7039 0.695 0.675 0.734 0.645 0.754 1,269,767 0.6985 16.67%
2018-06-07 0 0.600 0.600 0.630 0.600 0.660 5,790,000 3,481,200 0.6012 0.595 0.595 0.625 0.595 0.655 5,834,884 0.5966 -9.09%
2018-06-06 0 0.660 0.650 0.750 - - 0 0 - 0.655 0.645 0.744 - - 0 - 0.00%
2018-06-05 0 0.660 0.660 0.750 0.660 0.660 30,000 19,800 0.6600 0.655 0.655 0.744 0.655 0.655 30,233 0.6549 0.00%
2018-06-04 0 0.660 0.660 0.740 0.650 0.650 130,000 84,500 0.6500 0.655 0.655 0.734 0.645 0.645 131,008 0.6450 1.54%
2018-06-01 0 0.650 0.610 0.680 0.650 0.680 120,000 80,300 0.6692 0.645 0.605 0.675 0.645 0.675 120,930 0.6640 -4.41%
2018-05-31 0 0.680 0.660 0.750 0.650 0.700 3,010,000 2,045,800 0.6797 0.675 0.655 0.744 0.645 0.695 3,033,333 0.6744 0.00%
2018-05-30 0 0.680 0.680 0.700 0.680 0.680 120,000 81,600 0.6800 0.675 0.675 0.695 0.675 0.675 120,930 0.6748 0.00%
2018-05-29 0 0.680 0.650 0.680 0.680 0.700 30,000 20,800 0.6933 0.675 0.645 0.675 0.675 0.695 30,233 0.6880 0.00%
2018-05-28 0 0.680 0.640 0.720 0.680 0.680 10,000 6,800 0.6800 0.675 0.635 0.714 0.675 0.675 10,078 0.6748 3.03%
2018-05-25 0 0.660 0.620 0.750 - - 0 0 - 0.655 0.615 0.744 - - 0 - 0.00%
2018-05-24 0 0.660 0.630 0.760 - - 0 0 - 0.655 0.625 0.754 - - 0 - 0.00%
2018-05-23 0 0.660 0.650 0.750 - - 0 0 - 0.655 0.645 0.744 - - 0 - 0.00%
2018-05-21 0 0.660 0.650 0.720 0.640 0.660 3,060,000 2,018,800 0.6597 0.655 0.645 0.714 0.635 0.655 3,083,721 0.6547 -5.71%
2018-05-18 0 0.700 0.690 0.750 0.650 0.700 3,110,000 2,173,700 0.6989 0.695 0.685 0.744 0.645 0.695 3,134,109 0.6936 -7.89%
2018-05-17 0 0.760 0.700 0.760 0.760 0.760 30,000 22,800 0.7600 0.754 0.695 0.754 0.754 0.754 30,233 0.7542 2.70%
2018-05-16 0 0.740 0.680 0.760 - - 0 0 - 0.734 0.675 0.754 - - 0 - 0.00%
2018-05-15 0 0.740 0.730 0.750 0.680 0.740 3,130,000 2,190,400 0.6998 0.734 0.724 0.744 0.675 0.734 3,154,264 0.6944 8.82%
2018-05-14 0 0.680 0.680 0.720 0.680 0.710 8,850,000 6,118,600 0.6914 0.675 0.675 0.714 0.675 0.705 8,918,605 0.6860 -1.45%
2018-05-11 0 0.690 0.660 0.740 0.690 0.690 20,000 13,800 0.6900 0.685 0.655 0.734 0.685 0.685 20,155 0.6847 -6.76%
2018-05-10 0 0.740 0.700 0.740 - - 0 0 - 0.734 0.695 0.734 - - 0 - -1.33%
2018-05-09 0 0.750 0.680 0.750 0.740 0.760 60,000 44,900 0.7483 0.744 0.675 0.744 0.734 0.754 60,465 0.7426 8.70%
2018-05-08 0 0.690 0.670 0.730 0.680 0.690 40,000 27,500 0.6875 0.685 0.665 0.724 0.675 0.685 40,310 0.6822 -8.00%
2018-05-07 0 0.750 0.610 0.760 - - 0 0 - 0.744 0.605 0.754 - - 0 - 0.00%
2018-05-04 0 0.750 0.610 0.800 - - 0 0 - 0.744 0.605 0.794 - - 0 - 0.00%
2018-05-03 0 0.750 0.660 0.780 - - 0 0 - 0.744 0.655 0.774 - - 0 - 0.00%
2018-05-02 0 0.750 0.650 0.750 - - 0 0 - 0.744 0.645 0.744 - - 0 - 0.00%
2018-04-30 0 0.750 0.610 0.760 0.740 0.750 90,000 67,200 0.7467 0.744 0.605 0.754 0.734 0.744 90,698 0.7409 1.35%
2018-04-27 0 0.740 0.650 0.820 - - 0 0 - 0.734 0.645 0.814 - - 0 - 0.00%
2018-04-26 0 0.740 0.680 0.760 0.740 0.740 30,000 22,200 0.7400 0.734 0.675 0.754 0.734 0.734 30,233 0.7343 -1.33%
2018-04-25 0 0.750 0.680 0.750 0.720 0.760 50,000 36,700 0.7340 0.744 0.675 0.744 0.714 0.754 50,388 0.7284 4.17%
2018-04-24 0 0.720 0.720 0.760 - - 0 0 - 0.714 0.714 0.754 - - 0 - 1.41%
2018-04-23 0 0.710 0.660 0.720 0.710 0.720 50,000 35,700 0.7140 0.705 0.655 0.714 0.705 0.714 50,388 0.7085 1.43%
2018-04-20 0 0.700 0.660 0.700 - - 0 0 - 0.695 0.655 0.695 - - 0 - 0.00%
2018-04-19 0 0.700 0.700 0.710 0.670 0.670 20,000 13,400 0.6700 0.695 0.695 0.705 0.665 0.665 20,155 0.6648 2.94%
2018-04-18 0 0.680 0.680 0.760 0.660 0.660 40,000 26,400 0.6600 0.675 0.675 0.754 0.655 0.655 40,310 0.6549 0.00%
2018-04-17 0 0.680 0.660 0.760 0.680 0.680 40,000 27,200 0.6800 0.675 0.655 0.754 0.675 0.675 40,310 0.6748 -2.86%
2018-04-16 0 0.700 0.690 0.760 0.700 0.700 50,000 35,000 0.7000 0.695 0.685 0.754 0.695 0.695 50,388 0.6946 -4.11%
2018-04-13 0 0.730 0.690 0.760 - - 0 0 - 0.724 0.685 0.754 - - 0 - 0.00%
2018-04-12 0 0.730 0.720 0.760 0.680 0.740 190,000 135,800 0.7147 0.724 0.714 0.754 0.675 0.734 191,473 0.7092 -7.59%
2018-04-11 0 0.790 0.730 0.870 - - 0 0 - 0.784 0.724 0.863 - - 0 - 0.00%
2018-04-10 0 0.790 0.730 0.840 - - 0 0 - 0.784 0.724 0.834 - - 0 - 0.00%
2018-04-09 0 0.790 0.750 0.790 0.800 0.800 10,000 8,000 0.8000 0.784 0.744 0.784 0.794 0.794 10,078 0.7938 8.22%
2018-04-06 0 0.730 0.730 0.840 0.710 0.730 20,000 14,400 0.7200 0.724 0.724 0.834 0.705 0.724 20,155 0.7145 -2.67%
2018-04-04 0 0.750 0.710 0.780 0.750 0.750 10,000 7,500 0.7500 0.744 0.705 0.774 0.744 0.744 10,078 0.7442 -3.85%
2018-04-03 0 0.780 0.730 0.840 - - 0 0 - 0.774 0.724 0.834 - - 0 - 0.00%
2018-03-29 0 0.780 0.730 0.880 - - 0 0 - 0.774 0.724 0.873 - - 0 - 0.00%
2018-03-28 0 0.780 0.780 0.880 0.780 0.780 40,000 31,200 0.7800 0.774 0.774 0.873 0.774 0.774 40,310 0.7740 0.00%
2018-03-27 0 0.780 0.760 0.860 - - 0 0 - 0.774 0.754 0.853 - - 0 - 0.00%
2018-03-26 0 0.780 0.760 0.860 - - 0 0 - 0.774 0.754 0.853 - - 0 - 0.00%
2018-03-23 0 0.780 0.770 0.840 0.760 0.790 130,000 100,200 0.7708 0.774 0.764 0.834 0.754 0.784 131,008 0.7648 -2.50%
2018-03-22 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.794 0.794 0.824 0.794 0.794 20,155 0.7938 0.00%
2018-03-21 0 0.800 0.800 0.840 0.780 0.880 330,000 266,500 0.8076 0.794 0.794 0.834 0.774 0.873 332,558 0.8014 -6.98%
2018-03-20 0 0.860 0.860 0.910 0.860 0.930 3,080,000 2,653,200 0.8614 0.853 0.853 0.903 0.853 0.923 3,103,876 0.8548 -7.53%
2018-03-19 0 0.930 0.860 0.930 - - 0 0 - 0.923 0.853 0.923 - - 0 - 0.00%
2018-03-16 0 0.930 0.860 0.930 - - 0 0 - 0.923 0.853 0.923 - - 0 - -1.06%
2018-03-15 0 0.940 0.900 0.940 0.950 0.950 10,000 9,500 0.9500 0.933 0.893 0.933 0.943 0.943 10,078 0.9427 4.44%
2018-03-14 0 0.900 0.880 0.950 0.880 0.960 240,000 221,100 0.9213 0.893 0.873 0.943 0.873 0.953 241,860 0.9142 -5.26%
2018-03-13 0 0.950 0.870 0.950 0.920 0.950 80,000 74,500 0.9313 0.943 0.863 0.943 0.913 0.943 80,620 0.9241 3.26%
2018-03-12 0 0.920 0.840 0.920 0.910 0.920 50,000 45,600 0.9120 0.913 0.834 0.913 0.903 0.913 50,388 0.9050 -1.08%
2018-03-09 0 0.930 0.860 0.930 0.900 0.940 100,000 92,800 0.9280 0.923 0.853 0.923 0.893 0.933 100,775 0.9209 0.00%
2018-03-08 0 0.930 0.860 0.930 0.930 0.930 120,000 111,600 0.9300 0.923 0.853 0.923 0.923 0.923 120,930 0.9228 3.33%
2018-03-07 0 0.900 0.860 0.900 0.890 0.940 100,000 89,900 0.8990 0.893 0.853 0.893 0.883 0.933 100,775 0.8921 1.12%
2018-03-06 0 0.890 0.890 0.940 0.890 0.950 110,000 101,800 0.9255 0.883 0.883 0.933 0.883 0.943 110,853 0.9183 -3.26%
2018-03-05 0 0.920 0.820 0.920 0.920 0.930 20,000 18,500 0.9250 0.913 0.814 0.913 0.913 0.923 20,155 0.9179 0.00%
2018-03-02 0 0.920 0.820 0.920 - - 0 0 - 0.913 0.814 0.913 - - 0 - 0.00%
2018-03-01 0 0.920 0.860 0.920 - - 0 0 - 0.913 0.853 0.913 - - 0 - 0.00%
2018-02-28 0 0.920 0.890 0.920 0.880 0.920 310,000 277,800 0.8961 0.913 0.883 0.913 0.873 0.913 312,403 0.8892 2.22%
2018-02-27 0 0.900 0.840 0.900 0.820 0.900 3,050,000 2,681,300 0.8791 0.893 0.834 0.893 0.814 0.893 3,073,643 0.8724 0.00%
2018-02-26 0 0.900 0.870 0.900 - - 0 0 - 0.893 0.863 0.893 - - 0 - 0.00%
2018-02-23 0 0.900 0.850 0.900 - - 0 0 - 0.893 0.843 0.893 - - 0 - 0.00%
2018-02-22 0 0.900 0.840 0.910 0.900 0.900 10,000 9,000 0.9000 0.893 0.834 0.903 0.893 0.893 10,078 0.8931 3.45%
2018-02-21 0 0.870 0.870 0.900 0.840 0.870 60,000 51,200 0.8533 0.863 0.863 0.893 0.834 0.863 60,465 0.8468 -3.33%
2018-02-20 0 0.900 0.890 0.930 0.880 0.930 80,000 71,900 0.8988 0.893 0.883 0.923 0.873 0.923 80,620 0.8918 -3.23%
2018-02-15 0 0.930 0.880 0.930 0.930 0.940 20,000 18,700 0.9350 0.923 0.873 0.923 0.923 0.933 20,155 0.9278 2.20%
2018-02-14 0 0.910 0.820 0.910 0.920 0.930 30,000 27,800 0.9267 0.903 0.814 0.903 0.913 0.923 30,233 0.9195 4.60%
2018-02-13 0 0.870 0.850 0.880 0.870 0.910 130,000 114,800 0.8831 0.863 0.843 0.873 0.863 0.903 131,008 0.8763 2.35%
2018-02-12 0 0.850 0.800 0.850 0.790 0.860 310,000 255,100 0.8229 0.843 0.794 0.843 0.784 0.853 312,403 0.8166 18.06%
2018-02-09 0 0.720 0.710 0.750 0.700 0.800 250,000 190,800 0.7632 0.714 0.705 0.744 0.695 0.794 251,938 0.7573 -10.00%
2018-02-08 0 0.800 0.760 0.800 0.800 0.850 400,000 334,900 0.8373 0.794 0.754 0.794 0.794 0.843 403,101 0.8308 9.59%
2018-02-07 0 0.730 0.700 0.770 0.720 0.850 220,000 171,900 0.7814 0.724 0.695 0.764 0.714 0.843 221,705 0.7754 -3.95%
2018-02-06 0 0.760 0.760 0.810 0.760 0.910 870,000 723,500 0.8316 0.754 0.754 0.804 0.754 0.903 876,744 0.8252 -20.00%
2018-02-05 0 0.950 0.900 0.950 0.910 0.960 20,000 18,700 0.9350 0.943 0.893 0.943 0.903 0.953 20,155 0.9278 -1.04%
2018-02-02 0 0.960 0.900 0.960 0.910 0.960 50,000 47,300 0.9460 0.953 0.893 0.953 0.903 0.953 50,388 0.9387 0.00%
2018-02-01 0 0.960 0.960 0.990 0.950 0.960 40,000 38,300 0.9575 0.953 0.953 0.982 0.943 0.953 40,310 0.9501 -4.00%
2018-01-31 0 1.000 0.970 1.000 0.960 1.000 160,000 156,300 0.9769 0.992 0.963 0.992 0.953 0.992 161,240 0.9694 0.00%
2018-01-30 0 1.000 0.980 1.000 1.000 1.000 100,000 100,000 1.0000 0.992 0.972 0.992 0.992 0.992 100,775 0.9923 0.00%
2018-01-29 0 1.000 1.000 1.030 0.990 1.000 130,000 129,900 0.9992 0.992 0.992 1.022 0.982 0.992 131,008 0.9915 -5.66%
2018-01-26 0 1.060 1.020 1.060 1.000 1.060 390,000 401,200 1.0287 1.052 1.012 1.052 0.992 1.052 393,023 1.0208 6.00%
2018-01-25 0 1.000 0.980 1.000 0.990 1.000 140,000 139,600 0.9971 0.992 0.972 0.992 0.982 0.992 141,085 0.9895 -5.66%
2018-01-24 0 1.060 1.010 1.060 1.030 1.070 310,000 321,300 1.0365 1.052 1.002 1.052 1.022 1.062 312,403 1.0285 -1.85%
2018-01-23 0 1.080 1.060 1.080 1.020 1.100 400,000 434,500 1.0863 1.072 1.052 1.072 1.012 1.092 403,101 1.0779 1.89%
2018-01-22 0 1.060 1.000 1.060 1.010 1.060 820,000 858,300 1.0467 1.052 0.992 1.052 1.002 1.052 826,357 1.0387 6.00%
2018-01-19 0 1.000 0.950 1.000 0.940 1.000 220,000 211,500 0.9614 0.992 0.943 0.992 0.933 0.992 221,705 0.9540 3.09%
2018-01-18 0 0.970 0.950 1.000 0.970 0.970 90,000 87,300 0.9700 0.963 0.943 0.992 0.963 0.963 90,698 0.9625 -4.90%
2018-01-17 0 1.020 1.000 1.020 0.970 1.020 220,000 219,600 0.9982 1.012 0.992 1.012 0.963 1.012 221,705 0.9905 -0.97%
2018-01-16 0 1.030 0.980 1.030 0.950 1.090 520,000 528,900 1.0171 1.022 0.972 1.022 0.943 1.082 524,031 1.0093 4.04%
2018-01-15 0 0.990 0.960 0.990 0.980 1.170 3,390,000 3,582,000 1.0566 0.982 0.953 0.982 0.972 1.161 3,416,279 1.0485 -5.71%
2018-01-12 0 1.050 1.030 1.050 0.910 1.180 5,320,000 5,623,900 1.0571 1.042 1.022 1.042 0.903 1.171 5,361,240 1.0490 15.38%
2018-01-11 0 0.910 0.860 0.910 0.910 0.910 20,000 18,200 0.9100 0.903 0.853 0.903 0.903 0.903 20,155 0.9030 -2.15%
2018-01-10 0 0.930 0.900 0.930 0.930 0.950 150,000 139,800 0.9320 0.923 0.893 0.923 0.923 0.943 151,163 0.9248 0.00%
2018-01-09 0 0.930 0.920 0.960 0.850 0.980 860,000 778,500 0.9052 0.923 0.913 0.953 0.843 0.972 866,667 0.8983 8.14%
2018-01-08 0 0.860 0.810 0.860 0.810 0.870 800,000 683,700 0.8546 0.853 0.804 0.853 0.804 0.863 806,202 0.8481 1.18%
2018-01-05 0 0.850 0.830 0.850 0.850 0.940 800,000 721,200 0.9015 0.843 0.824 0.843 0.843 0.933 806,202 0.8946 -6.59%
2018-01-04 0 0.910 0.900 0.910 0.860 0.990 950,000 858,300 0.9035 0.903 0.893 0.903 0.853 0.982 957,364 0.8965 -4.21%
2018-01-03 0 0.950 0.930 0.950 0.840 1.010 7,740,000 7,006,300 0.9052 0.943 0.923 0.943 0.834 1.002 7,800,000 0.8982 15.85%
2018-01-02 0 0.820 0.820 0.840 0.820 0.840 590,000 487,600 0.8264 0.814 0.814 0.834 0.814 0.834 594,574 0.8201 1.23%
2017-12-29 0 0.810 0.810 0.820 0.760 0.890 1,720,000 1,398,300 0.8130 0.804 0.804 0.814 0.754 0.883 1,733,333 0.8067 0.00%
2017-12-28 0 0.810 0.780 0.810 0.690 0.820 1,960,000 1,512,300 0.7716 0.804 0.774 0.804 0.685 0.814 1,975,194 0.7656 20.90%
2017-12-27 0 0.670 0.670 0.680 0.660 0.700 570,000 381,000 0.6684 0.665 0.665 0.675 0.655 0.695 574,419 0.6633 3.08%
2017-12-22 0 0.650 0.650 0.660 0.630 0.670 580,000 374,000 0.6448 0.645 0.645 0.655 0.625 0.665 584,496 0.6399 6.56%
2017-12-21 0 0.610 0.610 0.620 0.560 0.610 460,000 278,600 0.6057 0.605 0.605 0.615 0.556 0.605 463,566 0.6010 0.00%
2017-12-20 0 0.610 0.610 0.630 0.610 0.610 190,000 115,900 0.6100 0.605 0.605 0.625 0.605 0.605 191,473 0.6053 0.00%
2017-12-19 0 0.610 0.600 0.630 0.570 0.700 1,080,000 663,400 0.6143 0.605 0.595 0.625 0.566 0.695 1,088,372 0.6095 7.02%
2017-12-18 0 0.570 0.570 0.580 0.570 0.610 1,010,000 590,000 0.5842 0.566 0.566 0.576 0.566 0.605 1,017,829 0.5797 0.00%
2017-12-15 0 0.570 0.550 0.570 0.540 0.620 790,000 452,500 0.5728 0.566 0.546 0.566 0.536 0.615 796,124 0.5684 5.56%
2017-12-14 0 0.540 0.510 0.540 0.550 0.580 110,000 61,800 0.5618 0.536 0.506 0.536 0.546 0.576 110,853 0.5575 3.85%
2017-12-13 0 0.520 0.510 0.530 0.520 0.620 120,000 68,900 0.5742 0.516 0.506 0.526 0.516 0.615 120,930 0.5697 -3.70%
2017-12-12 0 0.540 0.510 0.540 0.450 0.560 1,080,000 532,000 0.4926 0.536 0.506 0.536 0.447 0.556 1,088,372 0.4888 11.34%
2017-12-11 0 0.485 0.460 0.490 - - 0 0 - 0.481 0.456 0.486 - - 0 - -1.02%
2017-12-08 0 0.490 0.455 0.490 - - 0 0 - 0.486 0.452 0.486 - - 0 - 0.00%
2017-12-07 0 0.490 0.465 0.490 0.500 0.500 10,000 5,000 0.5000 0.486 0.461 0.486 0.496 0.496 10,078 0.4962 2.08%
2017-12-06 0 0.480 0.480 0.485 0.470 0.470 20,000 9,400 0.4700 0.476 0.476 0.481 0.466 0.466 20,155 0.4664 -3.03%
2017-12-05 0 0.495 0.470 0.495 0.465 0.510 100,000 47,350 0.4735 0.491 0.466 0.491 0.461 0.506 100,775 0.4699 -4.81%
2017-12-04 0 0.520 0.485 0.520 0.520 0.520 30,000 15,600 0.5200 0.516 0.481 0.516 0.516 0.516 30,233 0.5160 6.12%
2017-12-01 0 0.490 0.480 0.550 0.460 0.490 130,000 60,850 0.4681 0.486 0.476 0.546 0.456 0.486 131,008 0.4645 5.38%
2017-11-30 0 0.465 0.465 0.490 0.455 0.455 80,000 36,400 0.4550 0.461 0.461 0.486 0.452 0.452 80,620 0.4515 0.00%
2017-11-29 0 0.465 0.450 0.485 - - 0 0 - 0.461 0.447 0.481 - - 0 - 0.00%
2017-11-28 0 0.465 0.460 0.485 0.450 0.470 90,000 40,950 0.4550 0.461 0.456 0.481 0.447 0.466 90,698 0.4515 -1.06%
2017-11-27 0 0.470 0.475 0.495 0.465 0.480 480,000 226,050 0.4709 0.466 0.471 0.491 0.461 0.476 483,721 0.4673 -5.05%
2017-11-24 0 0.495 0.470 0.495 0.490 0.495 922,000 452,150 0.4904 0.491 0.466 0.491 0.486 0.491 929,147 0.4866 0.00%
2017-11-23 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 0.491 0.476 0.491 0.491 0.491 100,775 0.4912 0.00%
2017-11-22 0 0.495 0.470 0.495 0.495 0.500 3,010,000 1,504,600 0.4999 0.491 0.466 0.491 0.491 0.496 3,033,333 0.4960 3.13%
2017-11-21 0 0.480 0.480 0.495 0.470 0.510 230,000 111,450 0.4846 0.476 0.476 0.491 0.466 0.506 231,783 0.4808 -3.03%
2017-11-20 0 0.495 0.460 0.495 0.495 0.495 30,000 14,850 0.4950 0.491 0.456 0.491 0.491 0.491 30,233 0.4912 -1.00%
2017-11-17 0 0.500 0.480 0.500 0.485 0.520 730,000 364,350 0.4991 0.496 0.476 0.496 0.481 0.516 735,659 0.4953 -5.66%
2017-11-16 0 0.530 0.500 0.530 - - 0 0 - 0.526 0.496 0.526 - - 0 - 0.00%
2017-11-15 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.526 0.506 0.526 0.526 0.526 20,155 0.5259 0.00%
2017-11-14 0 0.530 0.530 0.560 0.510 0.510 40,000 20,400 0.5100 0.526 0.526 0.556 0.506 0.506 40,310 0.5061 0.00%
2017-11-13 0 0.530 0.520 0.540 0.520 0.530 290,000 150,900 0.5203 0.526 0.516 0.536 0.516 0.526 292,248 0.5163 -3.64%
2017-11-10 0 0.550 0.540 0.550 0.540 0.560 320,000 177,600 0.5550 0.546 0.536 0.546 0.536 0.556 322,481 0.5507 -1.79%
2017-11-09 0 0.560 0.520 0.560 0.530 0.560 90,000 49,000 0.5444 0.556 0.516 0.556 0.526 0.556 90,698 0.5403 5.66%
2017-11-08 0 0.530 0.520 0.530 0.500 0.530 350,000 181,400 0.5183 0.526 0.516 0.526 0.496 0.526 352,713 0.5143 6.00%
2017-11-07 0 0.500 0.490 0.520 - - 0 0 - 0.496 0.486 0.516 - - 0 - 0.00%
2017-11-06 0 0.500 0.500 0.510 0.500 0.530 1,160,000 592,300 0.5106 0.496 0.496 0.506 0.496 0.526 1,168,992 0.5067 -9.09%
2017-11-03 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 0.546 0.536 0.556 0.546 0.546 100,775 0.5458 0.00%
2017-11-02 0 0.550 0.550 0.580 - - 0 0 - 0.546 0.546 0.576 - - 0 - 0.00%
2017-11-01 0 0.550 0.540 0.560 0.530 0.550 160,000 87,200 0.5450 0.546 0.536 0.556 0.526 0.546 161,240 0.5408 0.00%
2017-10-31 0 0.550 0.550 0.560 0.540 0.550 60,000 32,900 0.5483 0.546 0.546 0.556 0.536 0.546 60,465 0.5441 0.00%
2017-10-30 0 0.550 0.540 0.570 0.550 0.550 10,000 5,500 0.5500 0.546 0.536 0.566 0.546 0.546 10,078 0.5458 0.00%
2017-10-27 0 0.550 0.550 0.570 0.540 0.580 680,000 375,600 0.5524 0.546 0.546 0.566 0.536 0.576 685,271 0.5481 1.85%
2017-10-26 0 0.540 0.520 0.550 0.540 0.540 40,000 21,600 0.5400 0.536 0.516 0.546 0.536 0.536 40,310 0.5358 3.85%
2017-10-25 0 0.520 0.520 0.540 0.520 0.520 160,000 83,200 0.5200 0.516 0.516 0.536 0.516 0.516 161,240 0.5160 0.00%
2017-10-24 0 0.520 0.510 0.530 0.500 0.520 820,000 417,500 0.5091 0.516 0.506 0.526 0.496 0.516 826,357 0.5052 -1.89%
2017-10-23 0 0.530 0.520 0.540 0.510 0.530 910,000 473,700 0.5205 0.526 0.516 0.536 0.506 0.526 917,054 0.5165 -1.85%
2017-10-20 0 0.540 0.520 0.540 0.540 0.540 80,000 43,200 0.5400 0.536 0.516 0.536 0.536 0.536 80,620 0.5358 0.00%
2017-10-19 0 0.540 0.520 0.550 0.540 0.570 410,000 226,600 0.5527 0.536 0.516 0.546 0.536 0.566 413,178 0.5484 -5.26%
2017-10-18 0 0.570 0.530 0.570 0.550 0.570 150,000 84,100 0.5607 0.566 0.526 0.566 0.546 0.566 151,163 0.5564 5.56%
2017-10-17 0 0.540 0.520 0.550 0.530 0.550 790,000 419,000 0.5304 0.536 0.516 0.546 0.526 0.546 796,124 0.5263 3.85%
2017-10-16 0 0.520 0.510 0.530 0.520 0.570 250,000 133,600 0.5344 0.516 0.506 0.526 0.516 0.566 251,938 0.5303 0.00%
2017-10-13 0 0.520 0.510 0.530 0.510 0.560 210,000 109,900 0.5233 0.516 0.506 0.526 0.506 0.556 211,628 0.5193 -1.89%
2017-10-12 0 0.530 0.500 0.530 0.510 0.530 550,000 290,700 0.5285 0.526 0.496 0.526 0.506 0.526 554,264 0.5245 1.92%
2017-10-11 0 0.520 0.500 0.520 0.500 0.580 2,010,000 1,050,200 0.5225 0.516 0.496 0.516 0.496 0.576 2,025,581 0.5185 5.05%
2017-10-10 0 0.495 0.480 0.495 0.485 0.500 330,000 163,150 0.4944 0.491 0.476 0.491 0.481 0.496 332,558 0.4906 -1.00%
2017-10-09 0 0.500 0.485 0.500 0.485 0.520 330,000 164,800 0.4994 0.496 0.481 0.496 0.481 0.516 332,558 0.4956 0.00%
2017-10-06 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.496 0.476 0.496 0.496 0.496 20,155 0.4962 2.04%
2017-10-04 0 0.490 0.480 0.490 0.475 0.530 490,000 241,450 0.4928 0.486 0.476 0.486 0.471 0.526 493,798 0.4890 1.03%
2017-10-03 0 0.485 0.475 0.485 0.475 0.520 280,000 133,850 0.4780 0.481 0.471 0.481 0.471 0.516 282,171 0.4744 -1.02%
2017-09-29 0 0.490 0.485 0.490 0.480 0.500 420,000 204,400 0.4867 0.486 0.481 0.486 0.476 0.496 423,256 0.4829 1.03%
2017-09-28 0 0.485 0.480 0.490 0.460 0.540 510,000 241,600 0.4737 0.481 0.476 0.486 0.456 0.536 513,953 0.4701 5.43%
2017-09-27 0 0.460 0.455 0.470 0.460 0.485 290,000 135,800 0.4683 0.456 0.452 0.466 0.456 0.481 292,248 0.4647 -5.15%
2017-09-26 0 0.485 0.480 0.490 0.480 0.530 710,000 352,650 0.4967 0.481 0.476 0.486 0.476 0.526 715,504 0.4929 -3.00%
2017-09-25 0 0.500 0.500 0.510 0.495 0.570 630,000 323,700 0.5138 0.496 0.496 0.506 0.491 0.566 634,884 0.5099 3.09%
2017-09-22 0 0.485 0.485 0.510 0.485 0.550 800,000 416,250 0.5203 0.481 0.481 0.506 0.481 0.546 806,202 0.5163 -1.02%
2017-09-21 0 0.490 0.475 0.490 0.470 0.500 240,000 117,750 0.4906 0.486 0.471 0.486 0.466 0.496 241,860 0.4869 5.38%
2017-09-20 0 0.465 0.455 0.470 0.435 0.465 280,000 124,450 0.4445 0.461 0.452 0.466 0.432 0.461 282,171 0.4410 1.09%
2017-09-19 0 0.460 0.440 0.465 0.450 0.460 220,000 99,400 0.4518 0.456 0.437 0.461 0.447 0.456 221,705 0.4483 -4.17%
2017-09-18 0 0.480 0.445 0.480 0.450 0.485 160,000 73,600 0.4600 0.476 0.442 0.476 0.447 0.481 161,240 0.4565 9.09%
2017-09-15 0 0.440 0.435 0.450 0.430 0.490 1,120,000 519,200 0.4636 0.437 0.432 0.447 0.427 0.486 1,128,682 0.4600 6.02%
2017-09-14 0 0.415 0.415 0.425 0.405 0.415 120,000 49,000 0.4083 0.412 0.412 0.422 0.402 0.412 120,930 0.4052 2.47%
2017-09-13 0 0.405 0.405 0.420 0.400 0.410 620,000 251,600 0.4058 0.402 0.402 0.417 0.397 0.407 624,806 0.4027 -3.57%
2017-09-12 0 0.420 0.410 0.420 0.420 0.420 50,000 21,000 0.4200 0.417 0.407 0.417 0.417 0.417 50,388 0.4168 -1.18%
2017-09-11 0 0.425 0.420 0.425 0.425 0.430 360,000 153,350 0.4260 0.422 0.417 0.422 0.422 0.427 362,791 0.4227 0.00%
2017-09-08 0 0.425 0.425 0.450 0.420 0.425 290,000 122,900 0.4238 0.422 0.422 0.447 0.417 0.422 292,248 0.4205 0.00%
2017-09-07 0 0.425 0.425 0.450 0.425 0.425 20,000 8,500 0.4250 0.422 0.422 0.447 0.422 0.422 20,155 0.4217 0.00%
2017-09-06 0 0.425 0.425 0.450 0.425 0.430 120,000 51,550 0.4296 0.422 0.422 0.447 0.422 0.427 120,930 0.4263 -1.16%
2017-09-05 0 0.430 0.425 0.440 0.425 0.430 100,000 42,750 0.4275 0.427 0.422 0.437 0.422 0.427 100,775 0.4242 3.61%
2017-09-04 0 0.415 0.410 0.420 0.410 0.420 350,000 144,150 0.4119 0.412 0.407 0.417 0.407 0.417 352,713 0.4087 -1.19%
2017-09-01 0 0.420 0.405 0.425 0.385 0.435 860,000 350,700 0.4078 0.417 0.402 0.422 0.382 0.432 866,667 0.4047 -1.18%
2017-08-31 0 0.425 0.405 0.435 0.420 0.425 90,000 38,000 0.4222 0.422 0.402 0.432 0.417 0.422 90,698 0.4190 -3.41%
2017-08-30 0 0.440 0.425 0.440 0.425 0.440 350,000 148,900 0.4254 0.437 0.422 0.437 0.422 0.437 352,713 0.4222 0.00%
2017-08-29 0 0.440 0.425 0.445 0.420 0.440 32,000 13,660 0.4269 0.437 0.422 0.442 0.417 0.437 32,248 0.4236 -2.22%
2017-08-28 0 0.450 0.425 0.460 - - 0 0 - 0.447 0.422 0.456 - - 0 - 0.00%
2017-08-25 0 0.450 0.430 0.450 0.425 0.450 220,000 94,700 0.4305 0.447 0.427 0.447 0.422 0.447 221,705 0.4271 3.45%
2017-08-24 0 0.435 0.435 0.440 0.425 0.435 280,000 120,450 0.4302 0.432 0.432 0.437 0.422 0.432 282,171 0.4269 -4.40%
2017-08-22 0 0.455 0.445 0.460 0.450 0.455 160,000 72,650 0.4541 0.452 0.442 0.456 0.447 0.452 161,240 0.4506 0.00%
2017-08-21 0 0.455 0.455 0.465 0.450 0.470 710,000 325,100 0.4579 0.452 0.452 0.461 0.447 0.466 715,504 0.4544 -3.19%
2017-08-18 0 0.470 0.465 0.480 0.465 0.490 810,000 381,750 0.4713 0.466 0.461 0.476 0.461 0.486 816,279 0.4677 -6.00%
2017-08-17 0 0.500 0.485 0.500 0.480 0.500 1,940,000 943,100 0.4861 0.496 0.481 0.496 0.476 0.496 1,955,039 0.4824 0.00%
2017-08-16 0 0.500 0.500 0.510 0.490 0.500 550,000 274,000 0.4982 0.496 0.496 0.506 0.486 0.496 554,264 0.4943 2.04%
2017-08-15 0 0.490 0.500 0.510 0.480 0.510 3,260,000 1,620,200 0.4970 0.486 0.496 0.506 0.476 0.506 3,285,271 0.4932 -5.77%
2017-08-14 0 0.520 0.510 0.520 0.480 0.530 1,050,000 526,100 0.5010 0.516 0.506 0.516 0.476 0.526 1,058,140 0.4972 4.00%
2017-08-11 0 0.500 0.495 0.510 0.490 0.530 4,150,000 2,104,450 0.5071 0.496 0.491 0.506 0.486 0.526 4,182,171 0.5032 -12.28%
2017-08-10 0 0.570 0.570 0.580 0.510 0.600 1,900,000 1,026,000 0.5400 0.566 0.566 0.576 0.506 0.595 1,914,729 0.5358 1.79%
2017-08-09 0 0.560 0.530 0.560 0.500 0.560 2,470,000 1,274,900 0.5162 0.556 0.526 0.556 0.496 0.556 2,489,147 0.5122 0.00%
2017-08-08 0 0.560 0.520 0.580 0.540 0.560 30,000 16,400 0.5467 0.556 0.516 0.576 0.536 0.556 30,233 0.5425 0.00%
2017-08-07 0 0.560 0.540 0.570 - - 50,000 28,000 0.5600 0.556 0.536 0.566 - - 50,388 0.5557 0.00%
2017-08-04 0 0.560 0.550 0.580 0.560 0.580 560,000 323,600 0.5779 0.556 0.546 0.576 0.556 0.576 564,341 0.5734 -3.45%
2017-08-03 0 0.580 0.560 0.580 0.550 0.600 640,000 367,800 0.5747 0.576 0.556 0.576 0.546 0.595 644,961 0.5703 -3.33%
2017-08-02 0 0.600 0.560 0.600 0.580 0.640 4,560,000 2,687,500 0.5894 0.595 0.556 0.595 0.576 0.635 4,595,349 0.5848 11.11%
2017-08-01 0 0.540 0.540 0.580 0.530 0.530 50,000 26,500 0.5300 0.536 0.536 0.576 0.526 0.526 50,388 0.5259 -6.90%
2017-07-31 0 0.580 0.580 0.590 0.500 0.580 1,990,000 1,057,000 0.5312 0.576 0.576 0.585 0.496 0.576 2,005,426 0.5271 0.00%
2017-07-28 0 0.580 0.580 0.620 - - 0 0 - 0.576 0.576 0.615 - - 0 - 1.75%
2017-07-27 0 0.570 0.540 0.580 0.540 0.570 100,000 54,900 0.5490 0.566 0.536 0.576 0.536 0.566 100,775 0.5448 -1.72%
2017-07-26 0 0.580 0.570 0.590 0.560 0.630 440,000 265,100 0.6025 0.576 0.566 0.585 0.556 0.625 443,411 0.5979 0.00%
2017-07-25 0 0.580 0.580 0.590 0.550 0.570 270,000 150,000 0.5556 0.576 0.576 0.585 0.546 0.566 272,093 0.5513 0.00%
2017-07-24 0 0.580 0.560 0.620 - - 0 0 - 0.576 0.556 0.615 - - 0 - 0.00%
2017-07-21 0 0.580 0.580 0.610 0.570 0.580 210,000 121,700 0.5795 0.576 0.576 0.605 0.566 0.576 211,628 0.5751 0.00%
2017-07-20 0 0.580 0.580 0.600 0.560 0.560 20,000 11,200 0.5600 0.576 0.576 0.595 0.556 0.556 20,155 0.5557 -1.69%
2017-07-19 0 0.590 0.550 0.590 0.540 0.590 220,000 122,400 0.5564 0.585 0.546 0.585 0.536 0.585 221,705 0.5521 0.00%
2017-07-18 0 0.590 0.560 0.600 0.570 0.590 40,000 23,300 0.5825 0.585 0.556 0.595 0.566 0.585 40,310 0.5780 0.00%
2017-07-17 0 0.590 0.560 0.610 - - 0 0 - 0.585 0.556 0.605 - - 0 - 0.00%
2017-07-14 0 0.590 0.560 0.590 0.590 0.600 200,000 119,000 0.5950 0.585 0.556 0.585 0.585 0.595 201,550 0.5904 0.00%
2017-07-13 0 0.590 0.560 0.590 - - 0 0 - 0.585 0.556 0.585 - - 0 - 0.00%
2017-07-12 0 0.590 0.560 0.600 0.590 0.590 200,000 118,000 0.5900 0.585 0.556 0.595 0.585 0.585 201,550 0.5855 -1.67%
2017-07-11 0 0.600 0.560 0.600 0.600 0.600 200,000 120,000 0.6000 0.595 0.556 0.595 0.595 0.595 201,550 0.5954 0.00%
2017-07-10 0 0.600 0.560 0.600 0.600 0.600 100,000 60,000 0.6000 0.595 0.556 0.595 0.595 0.595 100,775 0.5954 5.26%
2017-07-07 0 0.570 0.570 0.580 0.570 0.590 330,000 192,900 0.5845 0.566 0.566 0.576 0.566 0.585 332,558 0.5800 -3.39%
2017-07-06 0 0.590 0.570 0.600 - - 0 0 - 0.585 0.566 0.595 - - 0 - 0.00%
2017-07-05 0 0.590 0.560 0.590 0.590 0.600 80,000 47,900 0.5988 0.585 0.556 0.585 0.585 0.595 80,620 0.5941 -1.67%
2017-07-04 0 0.600 0.590 0.600 0.560 0.600 160,000 92,200 0.5763 0.595 0.585 0.595 0.556 0.595 161,240 0.5718 1.69%
2017-07-03 0 0.590 0.560 0.590 - - 0 0 - 0.585 0.556 0.585 - - 0 - -1.67%
2017-06-30 0 0.600 0.590 0.600 0.590 0.600 60,000 35,600 0.5933 0.595 0.585 0.595 0.585 0.595 60,465 0.5888 0.00%
2017-06-29 0 0.600 0.580 0.610 0.580 0.600 470,000 277,500 0.5904 0.595 0.576 0.605 0.576 0.595 473,643 0.5859 0.00%
2017-06-28 0 0.600 0.560 0.600 0.560 0.600 550,000 322,100 0.5856 0.595 0.556 0.595 0.556 0.595 554,264 0.5811 0.00%
2017-06-27 0 0.600 0.600 0.640 0.530 0.600 550,000 310,400 0.5644 0.595 0.595 0.635 0.526 0.595 554,264 0.5600 3.45%
2017-06-26 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.576 0.576 0.585 0.576 0.576 30,233 0.5755 -1.69%
2017-06-23 0 0.590 0.570 0.590 0.570 0.590 100,000 57,700 0.5770 0.585 0.566 0.585 0.566 0.585 100,775 0.5726 5.36%
2017-06-22 0 0.560 0.560 0.580 0.560 0.580 240,000 136,600 0.5692 0.556 0.556 0.576 0.556 0.576 241,860 0.5648 -1.75%
2017-06-21 0 0.570 0.560 0.600 - - 0 0 - 0.566 0.556 0.595 - - 0 - 0.00%
2017-06-20 0 0.570 0.570 0.590 0.560 0.570 80,000 45,100 0.5638 0.566 0.566 0.585 0.556 0.566 80,620 0.5594 0.00%
2017-06-19 0 0.570 0.570 0.580 0.570 0.580 200,000 114,200 0.5710 0.566 0.566 0.576 0.566 0.576 201,550 0.5666 0.00%
2017-06-16 0 0.570 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 0.566 0.556 0.585 0.566 0.566 100,775 0.5656 -1.72%
2017-06-15 0 0.580 0.570 0.600 - - 0 0 - 0.576 0.566 0.595 - - 0 - 0.00%
2017-06-14 0 0.580 0.580 0.600 0.580 0.590 190,000 110,800 0.5832 0.576 0.576 0.595 0.576 0.585 191,473 0.5787 -3.33%
2017-06-13 0 0.600 0.580 0.610 0.570 0.600 330,000 191,300 0.5797 0.595 0.576 0.605 0.566 0.595 332,558 0.5752 0.00%
2017-06-12 0 0.600 0.580 0.620 - - 0 0 - 0.595 0.576 0.615 - - 0 - 0.00%
2017-06-09 0 0.600 0.580 0.600 0.590 0.600 220,000 130,900 0.5950 0.595 0.576 0.595 0.585 0.595 221,705 0.5904 -1.64%
2017-06-08 0 0.610 0.590 0.630 0.590 0.610 400,000 238,500 0.5963 0.605 0.585 0.625 0.585 0.605 403,101 0.5917 -1.61%
2017-06-07 0 0.620 0.620 0.640 0.610 0.620 30,000 18,400 0.6133 0.615 0.615 0.635 0.605 0.615 30,233 0.6086 -1.59%
2017-06-06 0 0.630 0.600 0.630 0.600 0.630 620,000 380,900 0.6144 0.625 0.595 0.625 0.595 0.625 624,806 0.6096 6.78%
2017-06-05 0 0.590 0.590 0.600 0.580 0.610 600,000 356,800 0.5947 0.585 0.585 0.595 0.576 0.605 604,651 0.5901 -3.28%
2017-06-02 0 0.610 0.600 0.610 0.600 0.610 291,000 174,870 0.6009 0.605 0.595 0.605 0.595 0.605 293,256 0.5963 0.00%
2017-06-01 0 0.610 0.610 0.630 0.600 0.600 240,000 144,000 0.6000 0.605 0.605 0.625 0.595 0.595 241,860 0.5954 0.00%
2017-05-31 0 0.610 0.610 0.650 0.590 0.600 120,000 71,400 0.5950 0.605 0.605 0.645 0.585 0.595 120,930 0.5904 0.00%
2017-05-29 0 0.610 0.600 0.620 0.610 0.610 10,000 6,100 0.6100 0.605 0.595 0.615 0.605 0.605 10,078 0.6053 1.67%
2017-05-26 0 0.600 0.600 0.630 0.590 0.610 220,000 131,200 0.5964 0.595 0.595 0.625 0.585 0.605 221,705 0.5918 0.00%
2017-05-25 0 0.600 0.580 0.620 0.590 0.600 140,000 83,400 0.5957 0.595 0.576 0.615 0.585 0.595 141,085 0.5911 0.00%
2017-05-24 0 0.600 0.600 0.620 0.580 0.600 160,000 95,200 0.5950 0.595 0.595 0.615 0.576 0.595 161,240 0.5904 1.69%
2017-05-23 0 0.590 0.580 0.590 0.590 0.600 170,000 100,700 0.5924 0.585 0.576 0.585 0.585 0.595 171,318 0.5878 -3.28%
2017-05-22 0 0.610 0.590 0.610 - - 0 0 - 0.605 0.585 0.605 - - 0 - 0.00%
2017-05-19 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.605 0.605 0.615 0.605 0.605 40,310 0.6053 0.00%
2017-05-18 0 0.610 0.600 0.620 0.600 0.610 300,000 182,000 0.6067 0.605 0.595 0.615 0.595 0.605 302,326 0.6020 0.00%
2017-05-17 0 0.610 0.620 0.630 0.610 0.610 60,000 36,600 0.6100 0.605 0.615 0.625 0.605 0.605 60,465 0.6053 -1.61%
2017-05-16 0 0.620 0.600 0.620 0.600 0.620 420,000 256,600 0.6110 0.615 0.595 0.615 0.595 0.615 423,256 0.6063 0.00%
2017-05-15 0 0.620 0.620 0.640 0.620 0.620 30,000 18,600 0.6200 0.615 0.615 0.635 0.615 0.615 30,233 0.6152 1.64%
2017-05-12 0 0.610 0.610 0.660 0.610 0.610 80,000 48,800 0.6100 0.605 0.605 0.655 0.605 0.605 80,620 0.6053 -1.61%
2017-05-11 0 0.620 0.600 0.620 0.620 0.620 160,000 99,200 0.6200 0.615 0.595 0.615 0.615 0.615 161,240 0.6152 -1.59%
2017-05-10 0 0.630 0.620 0.640 0.630 0.680 770,000 509,600 0.6618 0.625 0.615 0.635 0.625 0.675 775,969 0.6567 0.00%
2017-05-09 0 0.630 0.600 0.630 0.610 0.630 460,000 282,200 0.6135 0.625 0.595 0.625 0.605 0.625 463,566 0.6088 0.00%
2017-05-08 0 0.630 0.600 0.630 0.610 0.650 1,280,000 799,300 0.6245 0.625 0.595 0.625 0.605 0.645 1,289,922 0.6196 10.53%
2017-05-05 0 0.570 0.570 0.600 - - 0 0 - 0.566 0.566 0.595 - - 0 - 1.79%
2017-05-04 0 0.560 0.560 0.600 0.560 0.570 30,000 16,900 0.5633 0.556 0.556 0.595 0.556 0.566 30,233 0.5590 -5.08%
2017-05-02 0 0.590 0.590 0.600 0.560 0.620 1,520,000 890,900 0.5861 0.585 0.585 0.595 0.556 0.615 1,531,783 0.5816 7.27%
2017-04-28 0 0.550 0.550 0.560 0.500 0.650 4,780,000 2,762,900 0.5780 0.546 0.546 0.556 0.496 0.645 4,817,054 0.5736 10.00%
2017-04-27 0 0.500 0.490 0.500 0.490 0.500 110,000 54,900 0.4991 0.496 0.486 0.496 0.486 0.496 110,853 0.4953 0.00%
2017-04-26 0 0.500 0.490 0.500 0.500 0.500 580,000 290,000 0.5000 0.496 0.486 0.496 0.496 0.496 584,496 0.4962 0.00%
2017-04-25 0 0.500 0.480 0.500 0.470 0.520 605,000 290,650 0.4804 0.496 0.476 0.496 0.466 0.516 609,690 0.4767 0.00%
2017-04-24 0 0.500 0.500 0.530 0.500 0.530 1,020,000 514,400 0.5043 0.496 0.496 0.526 0.496 0.526 1,027,907 0.5004 -3.85%
2017-04-21 0 0.520 0.510 0.520 0.520 0.540 200,000 104,600 0.5230 0.516 0.506 0.516 0.516 0.536 201,550 0.5190 1.96%
2017-04-20 0 0.510 0.500 0.540 0.510 0.530 160,000 84,600 0.5288 0.506 0.496 0.536 0.506 0.526 161,240 0.5247 -7.27%
2017-04-19 0 0.550 0.520 0.560 0.530 0.550 320,000 171,000 0.5344 0.546 0.516 0.556 0.526 0.546 322,481 0.5303 3.77%
2017-04-18 0 0.530 0.530 0.550 0.530 0.570 690,000 380,100 0.5509 0.526 0.526 0.546 0.526 0.566 695,349 0.5466 -10.17%
2017-04-13 0 0.590 0.560 0.590 - - 0 0 - 0.585 0.556 0.585 - - 0 - 0.00%
2017-04-12 0 0.590 0.550 0.610 0.590 0.600 750,000 447,500 0.5967 0.585 0.546 0.605 0.585 0.595 755,814 0.5921 -1.67%
2017-04-11 0 0.600 0.600 0.620 0.590 0.610 900,000 540,600 0.6007 0.595 0.595 0.615 0.585 0.605 906,977 0.5960 0.00%
2017-04-10 0 0.600 0.590 0.610 0.560 0.600 190,000 112,200 0.5905 0.595 0.585 0.605 0.556 0.595 191,473 0.5860 3.45%
2017-04-07 0 0.580 0.570 0.590 0.540 0.630 1,720,000 968,100 0.5628 0.576 0.566 0.585 0.536 0.625 1,733,333 0.5585 -1.69%
2017-04-06 0 0.590 0.580 0.590 0.580 0.630 1,800,000 1,085,400 0.6030 0.585 0.576 0.585 0.576 0.625 1,813,953 0.5984 -6.35%
2017-04-05 0 0.630 0.630 0.640 0.610 0.630 120,000 74,500 0.6208 0.625 0.625 0.635 0.605 0.625 120,930 0.6161 0.00%
2017-04-03 0 0.630 0.630 0.640 0.620 0.630 60,000 37,300 0.6217 0.625 0.625 0.635 0.615 0.625 60,465 0.6169 -4.55%
2017-03-31 0 0.660 0.650 0.670 0.640 0.670 80,000 51,800 0.6475 0.655 0.645 0.665 0.635 0.665 80,620 0.6425 0.00%
2017-03-30 0 0.660 0.640 0.670 0.640 0.660 60,000 39,200 0.6533 0.655 0.635 0.665 0.635 0.655 60,465 0.6483 3.13%
2017-03-29 0 0.640 0.630 0.650 0.640 0.650 70,000 45,300 0.6471 0.635 0.625 0.645 0.635 0.645 70,543 0.6422 -4.48%
2017-03-28 0 0.670 0.630 0.670 0.630 0.670 270,000 177,100 0.6559 0.665 0.625 0.665 0.625 0.665 272,093 0.6509 6.35%
2017-03-27 0 0.630 0.620 0.630 0.600 0.660 1,230,000 751,500 0.6110 0.625 0.615 0.625 0.595 0.655 1,239,535 0.6063 -5.97%
2017-03-24 0 0.670 0.660 0.700 0.670 0.710 160,000 108,900 0.6806 0.665 0.655 0.695 0.665 0.705 161,240 0.6754 -2.90%
2017-03-23 0 0.690 0.690 0.710 0.690 0.690 30,000 20,700 0.6900 0.685 0.685 0.705 0.685 0.685 30,233 0.6847 -4.17%
2017-03-22 0 0.720 0.680 0.720 - - 0 0 - 0.714 0.675 0.714 - - 0 - 0.00%
2017-03-21 0 0.720 0.700 0.720 0.650 0.740 4,650,000 3,130,300 0.6732 0.714 0.695 0.714 0.645 0.734 4,686,047 0.6680 0.00%
2017-03-20 0 0.720 0.670 0.720 0.670 0.720 510,000 354,200 0.6945 0.714 0.665 0.714 0.665 0.714 513,953 0.6892 10.77%
2017-03-17 0 0.650 0.630 0.660 0.650 0.690 130,000 85,900 0.6608 0.645 0.625 0.655 0.645 0.685 131,008 0.6557 1.56%
2017-03-16 0 0.640 0.620 0.660 0.640 0.640 20,000 12,800 0.6400 0.635 0.615 0.655 0.635 0.635 20,155 0.6351 -1.54%
2017-03-15 0 0.650 0.630 0.690 0.640 0.650 330,000 211,500 0.6409 0.645 0.625 0.685 0.635 0.645 332,558 0.6360 -2.99%
2017-03-14 0 0.670 0.640 0.700 - - 0 0 - 0.665 0.635 0.695 - - 0 - 0.00%
2017-03-13 0 0.670 0.640 0.700 - - 0 0 - 0.665 0.635 0.695 - - 0 - 0.00%
2017-03-10 0 0.670 0.660 0.720 0.670 0.670 210,000 140,700 0.6700 0.665 0.655 0.714 0.665 0.665 211,628 0.6648 -1.47%
2017-03-09 0 0.680 0.640 0.720 - - 0 0 - 0.675 0.635 0.714 - - 0 - 0.00%
2017-03-08 0 0.680 0.640 0.720 - - 0 0 - 0.675 0.635 0.714 - - 0 - 0.00%
2017-03-07 0 0.680 0.650 0.700 0.680 0.700 190,000 129,400 0.6811 0.675 0.645 0.695 0.675 0.695 191,473 0.6758 0.00%
2017-03-06 0 0.680 0.640 0.690 0.680 0.680 10,000 6,800 0.6800 0.675 0.635 0.685 0.675 0.675 10,078 0.6748 0.00%
2017-03-03 0 0.680 0.660 0.680 - - 0 0 - 0.675 0.655 0.675 - - 0 - -1.45%
2017-03-02 0 0.690 0.670 0.690 - - 0 0 - 0.685 0.665 0.685 - - 0 - 0.00%
2017-03-01 0 0.690 0.650 0.720 - - 0 0 - 0.685 0.645 0.714 - - 0 - 0.00%
2017-02-28 0 0.690 0.690 0.710 - - 0 0 - 0.685 0.685 0.705 - - 0 - 0.00%
2017-02-27 0 0.690 0.690 0.700 0.670 0.700 190,000 131,100 0.6900 0.685 0.685 0.695 0.665 0.695 191,473 0.6847 0.00%
2017-02-24 0 0.690 0.690 0.700 0.680 0.700 460,000 318,300 0.6920 0.685 0.685 0.695 0.675 0.695 463,566 0.6866 2.99%
2017-02-23 0 0.670 0.670 0.690 0.670 0.670 30,000 20,100 0.6700 0.665 0.665 0.685 0.665 0.665 30,233 0.6648 -4.29%
2017-02-22 0 0.700 0.700 0.710 0.700 0.700 10,000 7,000 0.7000 0.695 0.695 0.705 0.695 0.695 10,078 0.6946 2.94%
2017-02-21 0 0.680 0.680 0.700 0.680 0.690 80,000 54,900 0.6863 0.675 0.675 0.695 0.675 0.685 80,620 0.6810 -5.56%
2017-02-20 0 0.720 0.710 0.740 0.720 0.740 140,000 102,800 0.7343 0.714 0.705 0.734 0.714 0.734 141,085 0.7286 0.00%
2017-02-17 0 0.720 0.720 0.750 0.720 0.830 370,000 277,300 0.7495 0.714 0.714 0.744 0.714 0.824 372,868 0.7437 -7.69%
2017-02-16 0 0.780 0.780 0.790 0.750 0.830 1,260,000 991,500 0.7869 0.774 0.774 0.784 0.744 0.824 1,269,767 0.7809 5.41%
2017-02-15 0 0.740 0.740 0.770 0.720 0.790 640,000 485,200 0.7581 0.734 0.734 0.764 0.714 0.784 644,961 0.7523 1.37%
2017-02-14 0 0.730 0.700 0.730 0.690 0.740 270,000 194,800 0.7215 0.724 0.695 0.724 0.685 0.734 272,093 0.7159 7.35%
2017-02-13 0 0.680 0.670 0.680 0.670 0.760 520,000 367,100 0.7060 0.675 0.665 0.675 0.665 0.754 524,031 0.7005 -2.86%
2017-02-10 0 0.700 0.700 0.710 0.640 0.700 1,410,000 962,600 0.6827 0.695 0.695 0.705 0.635 0.695 1,420,930 0.6774 9.38%
2017-02-09 0 0.640 0.630 0.650 0.630 0.650 810,000 519,400 0.6412 0.635 0.625 0.645 0.625 0.645 816,279 0.6363 0.00%
2017-02-08 0 0.640 0.640 0.650 0.610 0.690 2,450,000 1,565,800 0.6391 0.635 0.635 0.645 0.605 0.685 2,468,992 0.6342 -9.86%
2017-02-07 0 0.710 0.690 0.710 0.690 0.710 130,000 91,600 0.7046 0.705 0.685 0.705 0.685 0.705 131,008 0.6992 -1.39%
2017-02-06 0 0.720 0.700 0.720 0.690 0.730 800,000 566,400 0.7080 0.714 0.695 0.714 0.685 0.724 806,202 0.7026 -2.70%
2017-02-03 0 0.740 0.720 0.740 0.720 0.780 160,000 117,600 0.7350 0.734 0.714 0.734 0.714 0.774 161,240 0.7293 -1.33%
2017-02-02 0 0.750 0.730 0.750 0.690 0.770 3,300,000 2,403,100 0.7282 0.744 0.724 0.744 0.685 0.764 3,325,581 0.7226 -9.64%
2017-02-01 0 0.830 0.800 0.870 - - 0 0 - 0.824 0.794 0.863 - - 0 - 0.00%
2017-01-27 0 0.830 0.820 0.880 - - 0 0 - 0.824 0.814 0.873 - - 0 - 0.00%
2017-01-26 0 0.830 0.830 0.880 0.820 0.830 30,000 24,700 0.8233 0.824 0.824 0.873 0.814 0.824 30,233 0.8170 -2.35%
2017-01-25 0 0.850 0.830 0.860 0.820 0.860 120,000 101,800 0.8483 0.843 0.824 0.853 0.814 0.853 120,930 0.8418 0.00%
2017-01-24 0 0.850 0.840 0.860 0.850 0.890 70,000 61,200 0.8743 0.843 0.834 0.853 0.843 0.883 70,543 0.8676 -3.41%
2017-01-23 0 0.880 0.860 0.940 0.870 0.880 30,000 26,200 0.8733 0.873 0.853 0.933 0.863 0.873 30,233 0.8666 0.00%
2017-01-20 0 0.880 0.880 0.900 0.850 0.850 20,000 17,000 0.8500 0.873 0.873 0.893 0.843 0.843 20,155 0.8435 0.00%
2017-01-19 0 0.880 0.850 0.880 0.830 0.880 30,000 25,400 0.8467 0.873 0.843 0.873 0.824 0.873 30,233 0.8402 0.00%
2017-01-18 0 0.880 0.850 0.910 - - 0 0 - 0.873 0.843 0.903 - - 0 - 0.00%
2017-01-17 0 0.880 0.860 0.950 - - 0 0 - 0.873 0.853 0.943 - - 0 - 0.00%
2017-01-16 0 0.880 0.840 0.910 - - 0 0 - 0.873 0.834 0.903 - - 0 - 0.00%
2017-01-13 0 0.880 0.840 0.900 - - 0 0 - 0.873 0.834 0.893 - - 0 - 0.00%
2017-01-12 0 0.880 0.850 0.890 - - 0 0 - 0.873 0.843 0.883 - - 0 - 0.00%
2017-01-11 0 0.880 0.860 0.900 0.880 0.880 30,000 26,400 0.8800 0.873 0.853 0.893 0.873 0.873 30,233 0.8732 -3.30%
2017-01-10 0 0.910 0.880 0.910 0.890 0.910 110,000 98,300 0.8936 0.903 0.873 0.903 0.883 0.903 110,853 0.8868 1.11%
2017-01-09 0 0.900 0.890 0.920 0.900 0.900 80,000 72,000 0.9000 0.893 0.883 0.913 0.893 0.893 80,620 0.8931 0.00%
2017-01-06 0 0.900 0.900 0.930 0.900 0.900 22,000 19,720 0.8964 0.893 0.893 0.923 0.893 0.893 22,171 0.8895 -3.23%
2017-01-05 0 0.930 0.880 0.930 0.930 0.930 10,000 9,300 0.9300 0.923 0.873 0.923 0.923 0.923 10,078 0.9228 1.09%
2017-01-04 0 0.920 0.910 0.930 0.920 0.940 860,000 799,800 0.9300 0.913 0.903 0.923 0.913 0.933 866,667 0.9228 0.00%
2017-01-03 0 0.920 0.880 0.920 - - 0 0 - 0.913 0.873 0.913 - - 0 - 0.00%
2016-12-30 0 0.920 0.910 0.960 0.920 0.980 150,000 144,300 0.9620 0.913 0.903 0.953 0.913 0.972 151,163 0.9546 -6.12%
2016-12-29 0 0.980 0.950 1.020 - - 0 0 - 0.972 0.943 1.012 - - 0 - 0.00%
2016-12-28 0 0.980 0.920 0.990 0.980 0.990 190,000 187,600 0.9874 0.972 0.913 0.982 0.972 0.982 191,473 0.9798 0.00%
2016-12-23 0 0.980 0.940 0.980 0.980 0.980 110,000 107,800 0.9800 0.972 0.933 0.972 0.972 0.972 110,853 0.9725 2.08%
2016-12-22 0 0.960 0.920 0.970 0.960 0.960 50,000 48,000 0.9600 0.953 0.913 0.963 0.953 0.953 50,388 0.9526 0.00%
2016-12-21 0 0.960 0.960 1.010 0.960 0.960 40,000 38,400 0.9600 0.953 0.953 1.002 0.953 0.953 40,310 0.9526 1.05%
2016-12-20 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.943 0.943 0.953 0.943 0.943 50,388 0.9427 4.40%
2016-12-19 0 0.910 0.870 0.960 - - 0 0 - 0.903 0.863 0.953 - - 0 - 0.00%
2016-12-16 0 0.910 0.910 0.950 0.850 0.960 2,770,000 2,444,200 0.8824 0.903 0.903 0.943 0.843 0.953 2,791,473 0.8756 -2.15%
2016-12-15 0 0.930 0.930 0.950 0.920 0.980 720,000 678,400 0.9422 0.923 0.923 0.943 0.913 0.972 725,581 0.9350 -7.00%
2016-12-14 0 1.000 0.990 1.000 0.960 1.000 2,820,000 2,789,900 0.9893 0.992 0.982 0.992 0.953 0.992 2,841,860 0.9817 0.00%
2016-12-13 0 1.000 0.990 1.000 0.990 1.050 210,000 212,500 1.0119 0.992 0.982 0.992 0.982 1.042 211,628 1.0041 -6.54%
2016-12-12 0 1.070 1.030 1.080 1.050 1.080 60,000 64,100 1.0683 1.062 1.022 1.072 1.042 1.072 60,465 1.0601 -1.83%
2016-12-09 0 1.090 1.090 1.110 1.080 1.120 90,000 98,600 1.0956 1.082 1.082 1.101 1.072 1.111 90,698 1.0871 0.00%
2016-12-08 0 1.090 1.060 1.090 1.050 1.100 350,000 370,900 1.0597 1.082 1.052 1.082 1.042 1.092 352,713 1.0516 5.83%
2016-12-07 0 1.030 1.020 1.030 1.030 1.080 340,000 356,200 1.0476 1.022 1.012 1.022 1.022 1.072 342,636 1.0396 -0.96%
2016-12-06 0 1.040 1.020 1.040 1.020 1.060 270,000 277,000 1.0259 1.032 1.012 1.032 1.012 1.052 272,093 1.0180 1.96%
2016-12-05 0 1.020 1.020 1.060 1.010 1.020 30,000 30,400 1.0133 1.012 1.012 1.052 1.002 1.012 30,233 1.0055 0.00%
2016-12-02 0 1.020 1.020 1.060 1.000 1.010 100,000 100,100 1.0010 1.012 1.012 1.052 0.992 1.002 100,775 0.9933 0.00%
2016-12-01 0 1.020 0.990 1.040 - - 0 0 - 1.012 0.982 1.032 - - 0 - 0.00%
2016-11-30 0 1.020 0.990 1.050 1.020 1.020 10,000 10,200 1.0200 1.012 0.982 1.042 1.012 1.012 10,078 1.0122 0.00%
2016-11-29 0 1.020 0.980 1.040 1.000 1.020 2,730,000 2,731,600 1.0006 1.012 0.972 1.032 0.992 1.012 2,751,163 0.9929 0.00%
2016-11-28 0 1.020 1.010 1.030 1.020 1.030 200,000 204,500 1.0225 1.012 1.002 1.022 1.012 1.022 201,550 1.0146 -1.92%
2016-11-25 0 1.040 1.020 1.040 - - 0 0 - 1.032 1.012 1.032 - - 0 - 0.00%
2016-11-24 0 1.040 1.020 1.040 1.060 1.060 10,000 10,600 1.0600 1.032 1.012 1.032 1.052 1.052 10,078 1.0518 0.00%
2016-11-23 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 1.032 1.032 1.052 1.032 1.032 10,078 1.0320 -3.70%
2016-11-22 0 1.080 1.030 1.080 1.080 1.080 100,000 108,000 1.0800 1.072 1.022 1.072 1.072 1.072 100,775 1.0717 -0.92%
2016-11-21 0 1.090 1.030 1.090 - - 0 0 - 1.082 1.022 1.082 - - 0 - -2.68%
2016-11-18 0 1.120 1.050 1.120 1.000 1.120 430,000 447,500 1.0407 1.111 1.042 1.111 0.992 1.111 433,333 1.0327 10.89%
2016-11-17 0 1.010 1.000 1.020 1.010 1.030 70,000 71,100 1.0157 1.002 0.992 1.012 1.002 1.022 70,543 1.0079 -1.94%
2016-11-16 0 1.030 1.000 1.030 1.030 1.100 30,000 31,600 1.0533 1.022 0.992 1.022 1.022 1.092 30,233 1.0452 0.00%
2016-11-15 0 1.030 1.010 1.030 1.000 1.030 240,000 243,300 1.0138 1.022 1.002 1.022 0.992 1.022 241,860 1.0060 0.00%
2016-11-14 0 1.030 1.010 1.030 1.030 1.030 90,000 92,700 1.0300 1.022 1.002 1.022 1.022 1.022 90,698 1.0221 -2.83%
2016-11-11 0 1.060 1.030 1.060 1.030 1.120 200,000 211,600 1.0580 1.052 1.022 1.052 1.022 1.111 201,550 1.0499 0.95%
2016-11-10 0 1.050 1.030 1.060 1.050 1.210 280,000 307,200 1.0971 1.042 1.022 1.052 1.042 1.201 282,171 1.0887 -1.87%
2016-11-09 0 1.070 1.020 1.070 1.070 1.200 80,000 88,500 1.1063 1.062 1.012 1.062 1.062 1.191 80,620 1.0977 0.94%
2016-11-08 0 1.060 1.060 1.080 1.040 1.040 20,000 20,800 1.0400 1.052 1.052 1.072 1.032 1.032 20,155 1.0320 -1.85%
2016-11-07 0 1.080 1.080 1.090 1.050 1.140 323,000 343,930 1.0648 1.072 1.072 1.082 1.042 1.131 325,504 1.0566 2.86%
2016-11-04 0 1.050 1.020 1.050 1.020 1.060 220,000 228,700 1.0395 1.042 1.012 1.042 1.012 1.052 221,705 1.0315 1.94%
2016-11-03 0 1.030 1.000 1.030 1.000 1.070 4,900,000 5,045,900 1.0298 1.022 0.992 1.022 0.992 1.062 4,937,984 1.0219 -6.36%
2016-11-02 0 1.100 1.080 1.120 1.100 1.140 1,810,000 2,050,500 1.1329 1.092 1.072 1.111 1.092 1.131 1,824,031 1.1242 -4.35%
2016-11-01 0 1.150 1.140 1.180 1.120 1.180 160,000 187,000 1.1688 1.141 1.131 1.171 1.111 1.171 161,240 1.1598 4.55%
2016-10-31 0 1.100 1.100 1.140 1.100 1.160 880,000 1,006,600 1.1439 1.092 1.092 1.131 1.092 1.151 886,822 1.1351 -5.17%
2016-10-28 0 1.160 1.120 1.160 1.160 1.160 50,000 58,000 1.1600 1.151 1.111 1.151 1.151 1.151 50,388 1.1511 0.00%
2016-10-27 0 1.160 1.110 1.160 1.080 1.160 180,000 202,000 1.1222 1.151 1.101 1.151 1.072 1.151 181,395 1.1136 0.00%
2016-10-26 0 1.160 1.100 1.160 1.140 1.160 640,000 737,200 1.1519 1.151 1.092 1.151 1.131 1.151 644,961 1.1430 0.00%
2016-10-25 0 1.160 1.150 1.160 1.100 1.160 750,000 844,900 1.1265 1.151 1.141 1.151 1.092 1.151 755,814 1.1179 0.00%
2016-10-24 0 1.160 1.160 1.210 1.160 1.180 330,000 386,100 1.1700 1.151 1.151 1.201 1.151 1.171 332,558 1.1610 -6.45%
2016-10-20 0 1.240 1.200 1.240 - - 0 0 - 1.230 1.191 1.230 - - 0 - -0.80%
2016-10-19 0 1.250 1.160 1.250 1.250 1.250 20,000 25,000 1.2500 1.240 1.151 1.240 1.240 1.240 20,155 1.2404 0.00%
2016-10-18 0 1.250 1.200 1.250 1.250 1.250 260,000 325,000 1.2500 1.240 1.191 1.240 1.240 1.240 262,016 1.2404 0.00%
2016-10-17 0 1.250 1.200 1.250 1.250 1.250 120,000 150,000 1.2500 1.240 1.191 1.240 1.240 1.240 120,930 1.2404 0.00%
2016-10-14 0 1.250 1.240 1.250 1.240 1.250 370,000 462,100 1.2489 1.240 1.230 1.240 1.230 1.240 372,868 1.2393 0.81%
2016-10-13 0 1.240 1.220 1.240 1.230 1.260 2,430,000 3,020,900 1.2432 1.230 1.211 1.230 1.221 1.250 2,448,837 1.2336 0.81%
2016-10-12 0 1.230 1.190 1.240 1.140 1.290 780,000 928,300 1.1901 1.221 1.181 1.230 1.131 1.280 786,047 1.1810 6.03%
2016-10-11 0 1.160 1.160 1.220 1.150 1.400 390,000 488,100 1.2515 1.151 1.151 1.211 1.141 1.389 393,023 1.2419 0.87%
2016-10-07 0 1.150 1.140 1.190 1.150 1.150 140,000 161,000 1.1500 1.141 1.131 1.181 1.141 1.141 141,085 1.1412 -2.54%
2016-10-06 0 1.180 1.180 1.220 1.150 1.180 100,000 116,800 1.1680 1.171 1.171 1.211 1.141 1.171 100,775 1.1590 2.61%
2016-10-05 0 1.150 1.150 1.180 1.150 1.190 180,000 209,700 1.1650 1.141 1.141 1.171 1.141 1.181 181,395 1.1560 -3.36%
2016-10-04 0 1.190 1.190 1.250 1.190 1.200 90,000 107,600 1.1956 1.181 1.181 1.240 1.181 1.191 90,698 1.1864 -0.83%
2016-10-03 0 1.200 1.190 1.200 1.160 1.240 1,140,000 1,355,700 1.1892 1.191 1.181 1.191 1.151 1.230 1,148,837 1.1801 5.26%
2016-09-30 0 1.140 1.110 1.190 1.100 1.140 120,000 132,400 1.1033 1.131 1.101 1.181 1.092 1.131 120,930 1.0948 -0.87%
2016-09-29 0 1.150 1.120 1.150 1.200 1.240 60,000 72,400 1.2067 1.141 1.111 1.141 1.191 1.230 60,465 1.1974 4.55%
2016-09-28 0 1.100 1.090 1.100 1.100 1.150 300,000 338,100 1.1270 1.092 1.082 1.092 1.092 1.141 302,326 1.1183 -6.78%
2016-09-27 0 1.180 1.160 1.180 1.150 1.180 70,000 81,400 1.1629 1.171 1.151 1.171 1.141 1.171 70,543 1.1539 -0.84%
2016-09-26 0 1.190 1.170 1.200 1.190 1.190 10,000 11,900 1.1900 1.181 1.161 1.191 1.181 1.181 10,078 1.1808 3.48%
2016-09-23 0 1.150 1.180 1.200 1.140 1.160 210,000 240,400 1.1448 1.141 1.171 1.191 1.131 1.151 211,628 1.1360 -2.54%
2016-09-22 0 1.180 1.150 1.210 1.170 1.180 40,000 47,000 1.1750 1.171 1.141 1.201 1.161 1.171 40,310 1.1660 0.00%
2016-09-21 0 1.180 1.160 1.250 1.180 1.180 10,000 11,800 1.1800 1.171 1.151 1.240 1.171 1.171 10,078 1.1709 1.72%
2016-09-20 0 1.160 1.160 1.200 1.140 1.190 790,000 913,200 1.1559 1.151 1.151 1.191 1.131 1.181 796,124 1.1471 -3.33%
2016-09-19 0 1.200 1.090 1.200 1.220 1.220 20,000 24,400 1.2200 1.191 1.082 1.191 1.211 1.211 20,155 1.2106 -2.44%
2016-09-15 0 1.230 1.180 1.250 - - 0 0 - 1.221 1.171 1.240 - - 0 - 0.00%
2016-09-14 0 1.230 1.190 1.240 - - 0 0 - 1.221 1.181 1.230 - - 0 - 0.00%
2016-09-13 0 1.230 1.200 1.240 1.230 1.230 100,000 123,000 1.2300 1.221 1.191 1.230 1.221 1.221 100,775 1.2205 -0.81%
2016-09-12 0 1.240 1.170 1.240 1.240 1.240 20,000 24,800 1.2400 1.230 1.161 1.230 1.230 1.230 20,155 1.2305 -0.80%
2016-09-09 0 1.250 1.230 1.250 1.250 1.250 460,000 575,000 1.2500 1.240 1.221 1.240 1.240 1.240 463,566 1.2404 0.00%
2016-09-08 0 1.250 1.200 1.250 1.250 1.250 120,000 150,000 1.2500 1.240 1.191 1.240 1.240 1.240 120,930 1.2404 0.00%
2016-09-07 0 1.250 1.220 1.250 1.250 1.250 230,000 287,500 1.2500 1.240 1.211 1.240 1.240 1.240 231,783 1.2404 0.00%
2016-09-06 0 1.250 1.240 1.250 1.240 1.260 1,230,000 1,537,800 1.2502 1.240 1.230 1.240 1.230 1.250 1,239,535 1.2406 4.17%
2016-09-05 0 1.200 1.160 1.240 1.200 1.200 20,000 24,000 1.2000 1.191 1.151 1.230 1.191 1.191 20,155 1.1908 0.00%
2016-09-02 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 1.191 1.191 1.240 1.191 1.191 10,078 1.1908 0.00%
2016-09-01 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 1.191 1.191 1.230 1.191 1.191 10,078 1.1908 0.00%
2016-08-31 0 1.200 1.160 1.200 1.190 1.200 80,000 95,900 1.1988 1.191 1.151 1.191 1.181 1.191 80,620 1.1895 0.00%
2016-08-30 0 1.200 1.190 1.230 1.110 1.200 280,000 328,600 1.1736 1.191 1.181 1.221 1.101 1.191 282,171 1.1645 0.00%
2016-08-29 0 1.200 1.200 1.250 1.170 1.170 10,000 11,700 1.1700 1.191 1.191 1.240 1.161 1.161 10,078 1.1610 0.00%
2016-08-26 0 1.200 1.170 1.240 1.160 1.230 90,000 106,800 1.1867 1.191 1.161 1.230 1.151 1.221 90,698 1.1775 -2.44%
2016-08-25 0 1.230 1.120 1.230 - - 0 0 - 1.221 1.111 1.221 - - 0 - 0.00%
2016-08-24 0 1.230 1.180 1.230 - - 0 0 - 1.221 1.171 1.221 - - 0 - -0.81%
2016-08-23 0 1.240 1.180 1.240 1.230 1.240 160,000 198,100 1.2381 1.230 1.171 1.230 1.221 1.230 161,240 1.2286 0.00%
2016-08-22 0 1.240 1.180 1.250 - - 0 0 - 1.230 1.171 1.240 - - 0 - 0.00%
2016-08-19 0 1.240 1.180 1.250 1.240 1.240 60,000 74,400 1.2400 1.230 1.171 1.240 1.230 1.230 60,465 1.2305 -0.80%
2016-08-18 0 1.250 1.160 1.260 1.210 1.250 30,000 36,700 1.2233 1.240 1.151 1.250 1.201 1.240 30,233 1.2139 3.31%
2016-08-17 0 1.210 1.150 1.370 - - 100 111 1.1100 1.201 1.141 1.359 - - 101 1.1015 0.00%
2016-08-16 0 1.210 1.200 1.270 1.210 1.210 10,000 12,100 1.2100 1.201 1.191 1.260 1.201 1.201 10,078 1.2007 0.00%
2016-08-15 0 1.210 1.210 1.260 1.170 1.380 1,590,000 1,940,800 1.2206 1.201 1.201 1.250 1.161 1.369 1,602,326 1.2112 0.83%
2016-08-12 0 1.200 1.180 1.200 1.200 1.240 240,000 289,100 1.2046 1.191 1.171 1.191 1.191 1.230 241,860 1.1953 -6.98%
2016-08-11 0 1.290 1.220 1.290 1.290 1.290 20,000 25,800 1.2900 1.280 1.211 1.280 1.280 1.280 20,155 1.2801 5.74%
2016-08-10 0 1.220 1.220 1.290 1.200 1.210 40,000 48,200 1.2050 1.211 1.211 1.280 1.191 1.201 40,310 1.1957 -2.40%
2016-08-09 0 1.250 1.230 1.270 1.240 1.250 70,000 86,900 1.2414 1.240 1.221 1.260 1.230 1.240 70,543 1.2319 -3.85%
2016-08-08 0 1.300 1.240 1.350 1.240 1.300 60,000 75,300 1.2550 1.290 1.230 1.340 1.230 1.290 60,465 1.2453 0.00%
2016-08-05 0 1.300 1.240 1.300 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2016-08-04 0 1.300 1.200 1.300 1.240 1.310 100,000 129,600 1.2960 1.290 1.191 1.290 1.230 1.300 100,775 1.2860 4.84%
2016-08-03 0 1.240 1.100 1.240 - - 0 0 - 1.230 1.092 1.230 - - 0 - 0.00%
2016-08-01 0 1.240 1.160 1.240 - - 0 0 - 1.230 1.151 1.230 - - 0 - -2.36%
2016-07-29 0 1.270 1.170 1.270 - - 0 0 - 1.260 1.161 1.260 - - 0 - -0.78%
2016-07-28 0 1.280 1.220 1.280 1.270 1.310 110,000 138,600 1.2600 1.270 1.211 1.270 1.260 1.300 110,853 1.2503 0.00%
2016-07-27 0 1.280 1.250 1.290 1.250 1.280 50,000 62,800 1.2560 1.270 1.240 1.280 1.240 1.270 50,388 1.2463 -0.78%
2016-07-26 0 1.290 1.240 1.290 1.300 1.340 110,000 144,800 1.3164 1.280 1.230 1.280 1.290 1.330 110,853 1.3062 -9.15%
2016-07-25 0 1.420 1.310 1.420 - - 0 0 - 1.409 1.300 1.409 - - 0 - 0.00%
2016-07-22 0 1.420 1.240 1.420 1.370 1.420 100,000 138,300 1.3830 1.409 1.230 1.409 1.359 1.409 100,775 1.3724 2.90%
2016-07-21 0 1.380 1.310 1.380 - - 0 0 - 1.369 1.300 1.369 - - 0 - 0.00%
2016-07-20 0 1.380 1.250 1.380 1.380 1.380 41,000 56,620 1.3810 1.369 1.240 1.369 1.369 1.369 41,318 1.3704 -0.72%
2016-07-19 0 1.390 1.270 1.390 1.390 1.420 30,000 42,000 1.4000 1.379 1.260 1.379 1.379 1.409 30,233 1.3892 1.46%
2016-07-18 0 1.370 1.250 1.370 1.380 1.380 30,000 41,300 1.3767 1.359 1.240 1.359 1.369 1.369 30,233 1.3661 5.38%
2016-07-15 0 1.300 1.180 1.300 - - 0 0 - 1.290 1.171 1.290 - - 0 - 0.00%
2016-07-14 0 1.300 1.250 1.420 1.290 1.330 270,000 351,000 1.3000 1.290 1.240 1.409 1.280 1.320 272,093 1.2900 -5.11%
2016-07-13 0 1.370 1.280 1.370 - - 0 0 - 1.359 1.270 1.359 - - 0 - 0.00%
2016-07-12 0 1.370 1.280 1.370 - - 0 0 - 1.359 1.270 1.359 - - 0 - -0.72%
2016-07-11 0 1.380 1.280 1.380 - - 0 0 - 1.369 1.270 1.369 - - 0 - 0.00%
2016-07-08 0 1.380 1.280 1.440 - - 0 0 - 1.369 1.270 1.429 - - 0 - 0.00%
2016-07-07 0 1.380 1.300 1.440 - - 0 0 - 1.369 1.290 1.429 - - 0 - 0.00%
2016-07-06 0 1.380 1.350 1.380 - - 0 0 - 1.369 1.340 1.369 - - 0 - 0.00%
2016-07-05 0 1.380 1.360 1.390 1.360 1.450 230,000 325,500 1.4152 1.369 1.350 1.379 1.350 1.439 231,783 1.4043 6.15%
2016-07-04 0 1.300 1.190 1.360 - - 0 0 - 1.290 1.181 1.350 - - 0 - 0.00%
2016-06-30 0 1.300 1.250 1.320 - - 0 0 - 1.290 1.240 1.310 - - 0 - 0.00%
2016-06-29 0 1.300 1.200 1.330 - - 0 0 - 1.290 1.191 1.320 - - 0 - 0.00%
2016-06-28 0 1.300 1.230 1.300 1.300 1.300 30,000 39,000 1.3000 1.290 1.221 1.290 1.290 1.290 30,233 1.2900 0.00%
2016-06-27 0 1.300 1.230 1.320 - - 0 0 - 1.290 1.221 1.310 - - 0 - 0.00%
2016-06-24 0 1.300 1.300 1.360 1.280 1.290 120,000 154,600 1.2883 1.290 1.290 1.350 1.270 1.280 120,930 1.2784 -2.99%
2016-06-23 0 1.340 1.300 1.400 1.340 1.340 40,000 53,600 1.3400 1.330 1.290 1.389 1.330 1.330 40,310 1.3297 1.52%
2016-06-22 0 1.320 1.280 1.350 1.320 1.320 10,000 13,200 1.3200 1.310 1.270 1.340 1.310 1.310 10,078 1.3098 1.54%
2016-06-21 0 1.300 1.220 1.320 - - 0 0 - 1.290 1.211 1.310 - - 0 - 0.00%
2016-06-20 0 1.300 1.270 1.360 1.250 1.300 80,000 100,500 1.2563 1.290 1.260 1.350 1.240 1.290 80,620 1.2466 1.56%
2016-06-17 0 1.280 1.280 1.300 - - 0 0 - 1.270 1.270 1.290 - - 0 - 0.00%
2016-06-16 0 1.280 1.200 1.280 - - 0 0 - 1.270 1.191 1.270 - - 0 - 0.00%
2016-06-15 0 1.280 1.220 1.300 - - 0 0 - 1.270 1.211 1.290 - - 0 - 0.00%
2016-06-14 0 1.280 1.240 1.280 - - 0 0 - 1.270 1.230 1.270 - - 0 - 0.00%
2016-06-13 0 1.280 1.240 1.300 - - 0 0 - 1.270 1.230 1.290 - - 0 - 0.00%
2016-06-10 0 1.280 1.280 1.300 - - 0 0 - 1.270 1.270 1.290 - - 0 - 0.00%
2016-06-08 0 1.280 1.250 1.340 1.250 1.280 330,000 413,100 1.2518 1.270 1.240 1.330 1.240 1.270 332,558 1.2422 1.59%
2016-06-07 0 1.260 1.250 1.270 1.260 1.280 170,000 217,300 1.2782 1.250 1.240 1.260 1.250 1.270 171,318 1.2684 -1.56%
2016-06-06 0 1.280 1.280 1.330 1.280 1.280 70,000 89,600 1.2800 1.270 1.270 1.320 1.270 1.270 70,543 1.2702 0.00%
2016-06-03 0 1.280 1.280 1.300 1.240 1.300 1,210,000 1,524,500 1.2599 1.270 1.270 1.290 1.230 1.290 1,219,380 1.2502 -7.25%
2016-06-02 0 1.380 1.230 1.380 - - 0 0 - 1.369 1.221 1.369 - - 0 - 0.00%
2016-06-01 0 1.380 1.350 1.420 - - 0 0 - 1.369 1.340 1.409 - - 0 - 0.00%
2016-05-31 0 1.380 1.330 1.420 1.380 1.380 20,000 27,600 1.3800 1.369 1.320 1.409 1.369 1.369 20,155 1.3694 0.00%
2016-05-30 0 1.380 1.330 1.420 1.380 1.380 10,000 13,800 1.3800 1.369 1.320 1.409 1.369 1.369 10,078 1.3694 -0.72%
2016-05-27 0 1.390 1.360 1.400 1.390 1.410 180,000 252,000 1.4000 1.379 1.350 1.389 1.379 1.399 181,395 1.3892 -0.71%
2016-05-26 0 1.400 1.320 1.400 1.290 1.410 60,000 81,800 1.3633 1.389 1.310 1.389 1.280 1.399 60,465 1.3528 -0.71%
2016-05-25 0 1.410 1.330 1.420 1.400 1.420 330,000 466,600 1.4139 1.399 1.320 1.409 1.389 1.409 332,558 1.4031 -0.70%
2016-05-24 0 1.420 1.420 1.450 1.420 1.430 80,000 114,300 1.4288 1.409 1.409 1.439 1.409 1.419 80,620 1.4178 -0.70%
2016-05-23 0 1.430 1.420 1.450 1.420 1.430 80,000 114,300 1.4288 1.419 1.409 1.439 1.409 1.419 80,620 1.4178 0.70%
2016-05-20 0 1.420 1.350 1.420 - - 0 0 - 1.409 1.340 1.409 - - 0 - 0.00%
2016-05-19 0 1.420 1.390 1.420 1.310 1.500 7,250,000 10,642,000 1.4679 1.409 1.379 1.409 1.300 1.488 7,306,202 1.4566 8.40%
2016-05-18 0 1.310 1.280 1.310 - - 0 0 - 1.300 1.270 1.300 - - 0 - 0.00%
2016-05-17 0 1.310 1.310 1.320 1.300 1.320 320,000 417,500 1.3047 1.300 1.300 1.310 1.290 1.310 322,481 1.2947 -0.76%
2016-05-16 0 1.320 1.320 1.350 1.300 1.360 100,000 131,200 1.3120 1.310 1.310 1.340 1.290 1.350 100,775 1.3019 -8.33%
2016-05-13 0 1.440 1.370 1.450 1.440 1.440 10,000 14,400 1.4400 1.429 1.359 1.439 1.429 1.429 10,078 1.4289 0.00%
2016-05-12 0 1.440 1.350 1.450 - - 0 0 - 1.429 1.340 1.439 - - 0 - 0.00%
2016-05-11 0 1.440 1.380 1.450 - - 0 0 - 1.429 1.369 1.439 - - 0 - 0.00%
2016-05-10 0 1.440 1.360 1.450 - - 0 0 - 1.429 1.350 1.439 - - 0 - -0.69%
2016-05-09 0 1.450 1.380 1.450 1.380 1.450 100,000 140,100 1.4010 1.439 1.369 1.439 1.369 1.439 100,775 1.3902 6.62%
2016-05-06 0 1.360 1.360 1.400 1.360 1.400 210,000 292,100 1.3910 1.350 1.350 1.389 1.350 1.389 211,628 1.3803 -2.16%
2016-05-05 0 1.390 1.390 1.450 1.390 1.400 490,000 683,600 1.3951 1.379 1.379 1.439 1.379 1.389 493,798 1.3844 -1.42%
2016-05-04 0 1.410 1.400 1.530 1.360 1.410 470,000 655,700 1.3951 1.399 1.389 1.518 1.350 1.399 473,643 1.3844 -2.76%
2016-05-03 0 1.450 1.440 1.450 1.450 1.450 90,000 130,500 1.4500 1.439 1.429 1.439 1.439 1.439 90,698 1.4388 -3.33%
2016-04-29 0 1.500 1.480 1.500 1.500 1.540 580,000 886,800 1.5290 1.488 1.469 1.488 1.488 1.528 584,496 1.5172 -3.23%
2016-04-28 0 1.550 1.510 1.550 1.550 1.550 30,000 46,500 1.5500 1.538 1.498 1.538 1.538 1.538 30,233 1.5381 -1.27%
2016-04-27 0 1.570 1.550 1.570 - - 100,000 157,000 1.5700 1.558 1.538 1.558 - - 100,775 1.5579 -0.63%
2016-04-26 0 1.580 1.510 1.580 - - 0 0 - 1.568 1.498 1.568 - - 0 - -0.63%
2016-04-25 0 1.590 1.550 1.590 1.590 1.590 20,000 31,800 1.5900 1.578 1.538 1.578 1.578 1.578 20,155 1.5778 0.00%
2016-04-22 0 1.590 1.500 1.590 - - 0 0 - 1.578 1.488 1.578 - - 0 - 0.00%
2016-04-21 0 1.590 1.550 1.600 1.430 1.600 170,000 257,800 1.5165 1.578 1.538 1.588 1.419 1.588 171,318 1.5048 -0.62%
2016-04-20 0 1.600 1.550 1.600 1.600 1.600 30,000 48,000 1.6000 1.588 1.538 1.588 1.588 1.588 30,233 1.5877 -0.62%
2016-04-19 0 1.610 1.600 1.610 1.590 1.800 330,000 531,300 1.6100 1.598 1.588 1.598 1.578 1.786 332,558 1.5976 3.87%
2016-04-18 0 1.550 1.550 1.600 1.550 1.600 160,000 254,000 1.5875 1.538 1.538 1.588 1.538 1.588 161,240 1.5753 -3.13%
2016-04-15 0 1.600 1.590 1.610 1.600 1.630 320,000 516,600 1.6144 1.588 1.578 1.598 1.588 1.617 322,481 1.6020 -1.84%
2016-04-14 0 1.630 1.590 1.630 1.570 1.660 240,000 391,300 1.6304 1.617 1.578 1.617 1.558 1.647 241,860 1.6179 0.00%
2016-04-13 0 1.630 1.560 1.630 1.630 1.630 20,000 32,600 1.6300 1.617 1.548 1.617 1.617 1.617 20,155 1.6175 -0.61%
2016-04-12 0 1.640 1.550 1.650 - - 50 85 1.7000 1.627 1.538 1.637 - - 50 1.6869 -0.61%
2016-04-11 0 1.650 1.580 1.650 - - 0 0 - 1.637 1.568 1.637 - - 0 - -1.20%
2016-04-08 0 1.670 1.560 1.750 - - 0 0 - 1.657 1.548 1.737 - - 0 - 0.00%
2016-04-07 0 1.670 1.500 1.710 - - 0 0 - 1.657 1.488 1.697 - - 0 - 0.00%
2016-04-06 0 1.670 1.660 1.730 1.620 1.740 300,000 496,800 1.6560 1.657 1.647 1.717 1.608 1.727 302,326 1.6433 3.73%
2016-04-05 0 1.610 1.610 1.680 1.600 1.620 50,000 80,500 1.6100 1.598 1.598 1.667 1.588 1.608 50,388 1.5976 -4.17%
2016-04-01 0 1.680 1.520 1.750 1.680 1.680 10,000 16,800 1.6800 1.667 1.508 1.737 1.667 1.667 10,078 1.6671 3.70%
2016-03-31 0 1.620 1.620 1.660 1.620 1.700 60,000 99,800 1.6633 1.608 1.608 1.647 1.608 1.687 60,465 1.6505 -6.90%
2016-03-30 0 1.740 1.720 1.760 1.740 1.750 120,000 209,900 1.7492 1.727 1.707 1.746 1.727 1.737 120,930 1.7357 -3.33%
2016-03-29 0 1.800 1.780 2.000 - - 0 0 - 1.786 1.766 1.985 - - 0 - 0.00%
2016-03-24 0 1.800 1.800 1.920 1.800 1.850 40,000 72,500 1.8125 1.786 1.786 1.905 1.786 1.836 40,310 1.7986 -2.70%
2016-03-23 0 1.850 1.850 1.980 1.850 1.850 30,000 55,500 1.8500 1.836 1.836 1.965 1.836 1.836 30,233 1.8358 -4.64%
2016-03-22 0 1.940 1.880 1.950 1.840 1.950 190,000 359,800 1.8937 1.925 1.866 1.935 1.826 1.935 191,473 1.8791 6.01%
2016-03-21 0 1.830 1.830 1.900 - - 0 0 - 1.816 1.816 1.885 - - 0 - 0.00%
2016-03-18 0 1.830 1.820 1.860 1.800 1.830 390,000 706,500 1.8115 1.816 1.806 1.846 1.786 1.816 393,023 1.7976 -3.17%
2016-03-17 0 1.890 1.890 1.900 1.870 1.960 600,000 1,140,600 1.9010 1.875 1.875 1.885 1.856 1.945 604,651 1.8864 -7.35%
2016-03-16 0 2.040 1.990 2.040 1.980 2.070 3,190,000 6,540,200 2.0502 2.024 1.975 2.024 1.965 2.054 3,214,729 2.0344 2.51%
2016-03-15 0 1.990 1.970 2.000 1.930 2.040 3,120,000 6,228,100 1.9962 1.975 1.955 1.985 1.915 2.024 3,144,186 1.9808 4.74%
2016-03-14 0 1.900 1.850 1.930 1.660 1.900 1,930,000 3,511,700 1.8195 1.885 1.836 1.915 1.647 1.885 1,944,961 1.8055 15.15%
2016-03-11 0 1.650 1.530 1.650 1.650 1.760 660,000 1,134,200 1.7185 1.637 1.518 1.637 1.637 1.746 665,116 1.7053 3.12%
2016-03-10 0 1.600 1.560 1.600 1.600 1.690 1,120,000 1,802,200 1.6091 1.588 1.548 1.588 1.588 1.677 1,128,682 1.5967 6.67%
2016-03-09 0 1.500 1.500 1.510 1.440 1.500 360,000 538,000 1.4944 1.488 1.488 1.498 1.429 1.488 362,791 1.4829 0.00%
2016-03-08 0 1.500 1.440 1.500 1.470 1.500 830,000 1,235,200 1.4882 1.488 1.429 1.488 1.459 1.488 836,434 1.4767 0.67%
2016-03-07 0 1.490 1.390 1.490 1.500 1.500 20,000 30,000 1.5000 1.479 1.379 1.479 1.488 1.488 20,155 1.4885 -0.67%
2016-03-04 0 1.500 1.470 1.500 1.510 1.520 210,000 318,500 1.5167 1.488 1.459 1.488 1.498 1.508 211,628 1.5050 3.45%
2016-03-03 0 1.450 1.440 1.500 1.440 1.520 690,000 1,032,300 1.4961 1.439 1.429 1.488 1.429 1.508 695,349 1.4846 11.54%
2016-03-02 0 1.300 1.300 1.450 1.280 1.280 30,000 38,400 1.2800 1.290 1.290 1.439 1.270 1.270 30,233 1.2702 -3.70%
2016-03-01 0 1.350 1.280 1.450 1.350 1.350 10,000 13,500 1.3500 1.340 1.270 1.439 1.340 1.340 10,078 1.3396 0.00%
2016-02-29 0 1.350 1.350 1.360 1.350 1.370 200,000 271,800 1.3590 1.340 1.340 1.350 1.340 1.359 201,550 1.3485 -6.25%
2016-02-26 0 1.440 1.380 1.440 1.440 1.440 20,000 28,800 1.4400 1.429 1.369 1.429 1.429 1.429 20,155 1.4289 0.00%
2016-02-25 0 1.440 1.350 1.500 - - 0 0 - 1.429 1.340 1.488 - - 0 - 0.00%
2016-02-24 0 1.440 1.430 1.510 1.410 1.450 80,000 115,000 1.4375 1.429 1.419 1.498 1.399 1.439 80,620 1.4264 -7.69%
2016-02-23 0 1.560 1.450 1.560 1.560 1.600 120,000 188,000 1.5667 1.548 1.439 1.548 1.548 1.588 120,930 1.5546 0.00%
2016-02-22 0 1.560 1.530 1.600 1.520 1.560 150,000 229,700 1.5313 1.548 1.518 1.588 1.508 1.548 151,163 1.5196 1.96%
2016-02-19 0 1.530 1.500 1.540 1.540 1.550 30,000 45,900 1.5300 1.518 1.488 1.528 1.528 1.538 30,233 1.5182 5.52%
2016-02-18 0 1.450 1.400 1.460 1.370 1.450 230,000 329,700 1.4335 1.439 1.389 1.449 1.359 1.439 231,783 1.4225 6.62%
2016-02-17 0 1.360 1.350 1.400 1.360 1.360 40,000 54,400 1.3600 1.350 1.340 1.389 1.350 1.350 40,310 1.3495 0.00%
2016-02-16 0 1.360 1.360 1.390 1.300 1.360 40,000 52,600 1.3150 1.350 1.350 1.379 1.290 1.350 40,310 1.3049 0.00%
2016-02-15 0 1.360 1.350 1.400 1.360 1.360 10,000 13,600 1.3600 1.350 1.340 1.389 1.350 1.350 10,078 1.3495 1.49%
2016-02-12 0 1.340 1.330 1.400 1.340 1.400 50,000 69,100 1.3820 1.330 1.320 1.389 1.330 1.389 50,388 1.3714 -10.67%
2016-02-11 0 1.500 1.330 1.590 - - 0 0 - 1.488 1.320 1.578 - - 0 - 0.00%
2016-02-05 0 1.500 1.460 1.500 1.410 1.500 40,000 59,100 1.4775 1.488 1.449 1.488 1.399 1.488 40,310 1.4661 0.00%
2016-02-04 0 1.500 1.500 1.540 1.490 1.580 230,000 352,100 1.5309 1.488 1.488 1.528 1.479 1.568 231,783 1.5191 11.11%
2016-02-03 0 1.350 1.320 1.470 1.350 1.360 50,000 67,600 1.3520 1.340 1.310 1.459 1.340 1.350 50,388 1.3416 -3.57%
2016-02-02 0 1.400 1.400 1.460 1.340 1.450 280,000 390,200 1.3936 1.389 1.389 1.449 1.330 1.439 282,171 1.3829 2.94%
2016-02-01 0 1.360 1.340 1.440 1.200 1.600 680,000 962,000 1.4147 1.350 1.330 1.429 1.191 1.588 685,271 1.4038 13.33%
2016-01-29 0 1.200 1.130 1.200 1.150 1.200 70,000 82,500 1.1786 1.191 1.121 1.191 1.141 1.191 70,543 1.1695 7.14%
2016-01-28 0 1.120 1.100 1.130 1.110 1.130 240,000 269,000 1.1208 1.111 1.092 1.121 1.101 1.121 241,860 1.1122 0.00%
2016-01-27 0 1.120 1.110 1.130 1.120 1.250 540,000 638,900 1.1831 1.111 1.101 1.121 1.111 1.240 544,186 1.1740 -9.68%
2016-01-26 0 1.240 1.210 1.230 1.200 1.250 590,000 712,900 1.2083 1.230 1.201 1.221 1.191 1.240 594,574 1.1990 -1.59%
2016-01-25 0 1.260 1.250 1.280 1.110 1.270 680,000 823,100 1.2104 1.250 1.240 1.270 1.101 1.260 685,271 1.2011 -5.26%
2016-01-22 0 1.330 1.330 1.350 1.290 1.350 110,000 144,800 1.3164 1.320 1.320 1.340 1.280 1.340 110,853 1.3062 3.91%
2016-01-21 0 1.280 1.280 1.350 1.250 1.350 230,000 297,300 1.2926 1.270 1.270 1.340 1.240 1.340 231,783 1.2827 -5.19%
2016-01-20 0 1.350 1.340 1.380 1.340 1.390 180,000 248,400 1.3800 1.340 1.330 1.369 1.330 1.379 181,395 1.3694 -6.90%
2016-01-19 0 1.450 1.450 1.490 1.450 1.590 530,000 802,700 1.5145 1.439 1.439 1.479 1.439 1.578 534,109 1.5029 -11.04%
2016-01-18 0 1.630 1.600 1.630 1.580 1.750 270,000 445,400 1.6496 1.617 1.588 1.617 1.568 1.737 272,093 1.6369 -5.78%
2016-01-15 0 1.730 1.710 1.750 1.700 1.850 1,000,000 1,777,800 1.7778 1.717 1.697 1.737 1.687 1.836 1,007,752 1.7641 2.98%
2016-01-14 0 1.680 1.610 1.700 1.600 1.690 140,000 231,900 1.6564 1.667 1.598 1.687 1.588 1.677 141,085 1.6437 0.00%
2016-01-13 0 1.680 1.620 1.750 1.650 1.860 1,350,000 2,373,700 1.7583 1.667 1.608 1.737 1.637 1.846 1,360,465 1.7448 1.82%
2016-01-12 0 1.650 1.650 1.700 1.650 2.050 3,094,000 5,758,640 1.8612 1.637 1.637 1.687 1.637 2.034 3,117,984 1.8469 -11.76%
2016-01-11 0 1.870 1.860 1.890 1.570 1.960 3,772,000 6,916,840 1.8337 1.856 1.846 1.875 1.558 1.945 3,801,240 1.8196 18.35%
2016-01-08 0 1.580 1.600 1.630 1.320 1.600 2,150,000 3,228,400 1.5016 1.568 1.588 1.617 1.310 1.588 2,166,667 1.4900 21.54%
2016-01-07 0 1.300 1.300 1.340 1.250 1.340 1,540,000 2,009,000 1.3045 1.290 1.290 1.330 1.240 1.330 1,551,938 1.2945 -5.11%
2016-01-06 0 1.370 1.350 1.380 1.280 1.370 490,000 650,900 1.3284 1.359 1.340 1.369 1.270 1.359 493,798 1.3181 6.20%
2016-01-05 0 1.290 1.290 1.350 1.260 1.300 360,000 464,300 1.2897 1.280 1.280 1.340 1.250 1.290 362,791 1.2798 2.38%
2016-01-04 0 1.260 1.250 1.270 1.260 1.280 650,000 825,500 1.2700 1.250 1.240 1.260 1.250 1.270 655,039 1.2602 -1.56%
2015-12-31 0 1.280 1.280 1.290 1.280 1.280 20,000 25,600 1.2800 1.270 1.270 1.280 1.270 1.270 20,155 1.2702 0.00%
2015-12-30 0 1.280 1.270 1.290 1.200 1.290 690,000 872,300 1.2642 1.270 1.260 1.280 1.191 1.280 695,349 1.2545 4.07%
2015-12-29 0 1.230 1.220 1.240 1.160 1.250 440,000 528,900 1.2020 1.221 1.211 1.230 1.151 1.240 443,411 1.1928 -2.38%
2015-12-28 0 1.260 1.250 1.260 1.250 1.270 420,000 528,500 1.2583 1.250 1.240 1.250 1.240 1.260 423,256 1.2487 0.00%
2015-12-24 0 1.260 1.200 1.290 1.250 1.310 400,000 513,000 1.2825 1.250 1.191 1.280 1.240 1.300 403,101 1.2726 0.00%
2015-12-23 0 1.260 1.230 1.260 1.260 1.260 130,000 163,800 1.2600 1.250 1.221 1.250 1.250 1.250 131,008 1.2503 -0.79%
2015-12-22 0 1.270 1.260 1.300 - - 0 0 - 1.260 1.250 1.290 - - 0 - 0.00%
2015-12-21 0 1.270 1.270 1.290 1.250 1.290 400,000 510,400 1.2760 1.260 1.260 1.280 1.240 1.280 403,101 1.2662 0.00%
2015-12-18 0 1.270 1.260 1.300 1.270 1.300 550,000 709,200 1.2895 1.260 1.250 1.290 1.260 1.290 554,264 1.2795 0.00%
2015-12-17 0 1.270 1.270 1.290 1.270 1.290 20,000 25,600 1.2800 1.260 1.260 1.280 1.260 1.280 20,155 1.2702 -2.31%
2015-12-16 0 1.300 1.250 1.300 1.250 1.300 530,120 674,557 1.2725 1.290 1.240 1.290 1.240 1.290 534,229 1.2627 3.17%
2015-12-15 0 1.260 1.230 1.260 1.240 1.300 260,000 327,700 1.2604 1.250 1.221 1.250 1.230 1.290 262,016 1.2507 -1.56%
2015-12-14 0 1.280 1.240 1.290 1.200 1.280 400,000 495,100 1.2378 1.270 1.230 1.280 1.191 1.270 403,101 1.2282 -4.48%
2015-12-11 0 1.340 1.250 1.340 1.180 1.350 676,000 859,520 1.2715 1.330 1.240 1.330 1.171 1.340 681,240 1.2617 4.69%
2015-12-10 0 1.280 1.280 1.320 1.250 1.300 2,100,000 2,649,300 1.2616 1.270 1.270 1.310 1.240 1.290 2,116,279 1.2519 1.59%
2015-12-09 0 1.260 1.260 1.320 1.260 1.280 150,000 190,700 1.2713 1.250 1.250 1.310 1.250 1.270 151,163 1.2616 -1.56%
2015-12-08 0 1.280 1.280 1.300 1.250 1.300 370,000 472,300 1.2765 1.270 1.270 1.290 1.240 1.290 372,868 1.2667 -3.03%
2015-12-07 0 1.320 1.300 1.330 1.290 1.320 70,000 91,900 1.3129 1.310 1.290 1.320 1.280 1.310 70,543 1.3028 0.00%
2015-12-04 0 1.320 1.300 1.330 1.310 1.350 320,000 422,900 1.3216 1.310 1.290 1.320 1.300 1.340 322,481 1.3114 1.54%
2015-12-03 0 1.300 1.300 1.350 1.280 1.300 370,000 478,400 1.2930 1.290 1.290 1.340 1.270 1.290 372,868 1.2830 0.78%
2015-12-02 0 1.290 1.280 1.290 1.230 1.300 910,000 1,163,400 1.2785 1.280 1.270 1.280 1.221 1.290 917,054 1.2686 2.38%
2015-12-01 0 1.260 1.260 1.300 1.240 1.300 170,000 215,500 1.2676 1.250 1.250 1.290 1.230 1.290 171,318 1.2579 -3.08%
2015-11-30 0 1.300 1.240 1.250 1.210 1.350 1,610,000 2,085,700 1.2955 1.290 1.230 1.240 1.201 1.340 1,622,481 1.2855 3.17%
2015-11-27 0 1.260 1.260 1.300 1.260 1.400 1,050,000 1,381,300 1.3155 1.250 1.250 1.290 1.250 1.389 1,058,140 1.3054 -8.70%
2015-11-26 0 1.380 1.340 1.380 1.300 1.390 1,910,000 2,582,400 1.3520 1.369 1.330 1.369 1.290 1.379 1,924,806 1.3416 0.00%
2015-11-25 0 1.380 1.360 1.390 1.240 1.490 4,750,000 6,475,200 1.3632 1.369 1.350 1.379 1.230 1.479 4,786,822 1.3527 0.00%
2015-11-24 0 1.380 1.370 1.380 0.980 1.400 8,160,000 9,912,900 1.2148 1.369 1.359 1.369 0.972 1.389 8,223,256 1.2055 39.39%
2015-11-23 0 0.990 0.980 1.020 0.930 1.040 1,370,000 1,348,400 0.9842 0.982 0.972 1.012 0.923 1.032 1,380,620 0.9767 2.06%
2015-11-20 0 0.970 0.920 0.970 0.860 0.970 1,560,000 1,429,600 0.9164 0.963 0.913 0.963 0.853 0.963 1,572,093 0.9094 7.78%
2015-11-19 0 0.900 0.890 0.920 0.900 0.930 1,310,000 1,202,800 0.9182 0.893 0.883 0.913 0.893 0.923 1,320,155 0.9111 0.00%
2015-11-18 0 0.900 0.880 0.920 0.900 0.950 560,000 519,400 0.9275 0.893 0.873 0.913 0.893 0.943 564,341 0.9204 -2.17%
2015-11-17 0 0.920 0.920 0.950 0.920 0.960 1,340,000 1,256,700 0.9378 0.913 0.913 0.943 0.913 0.953 1,350,388 0.9306 -4.17%
2015-11-16 0 0.960 0.950 0.970 0.950 1.030 2,310,000 2,281,400 0.9876 0.953 0.943 0.963 0.943 1.022 2,327,907 0.9800 -5.88%
2015-11-13 0 1.020 1.010 1.020 0.990 1.040 1,130,000 1,137,000 1.0062 1.012 1.002 1.012 0.982 1.032 1,138,760 0.9985 0.99%
2015-11-12 0 1.010 1.010 1.020 0.970 1.030 540,000 544,900 1.0091 1.002 1.002 1.012 0.963 1.022 544,186 1.0013 1.00%
2015-11-11 0 1.000 1.000 1.020 1.000 1.060 1,458,000 1,495,280 1.0256 0.992 0.992 1.012 0.992 1.052 1,469,302 1.0177 -1.96%
2015-11-10 0 1.020 1.020 1.040 0.990 1.060 1,110,000 1,143,700 1.0304 1.012 1.012 1.032 0.982 1.052 1,118,605 1.0224 -0.97%
2015-11-09 0 1.030 1.030 1.050 1.020 1.070 790,000 819,400 1.0372 1.022 1.022 1.042 1.012 1.062 796,124 1.0292 1.98%
2015-11-06 0 1.010 1.010 1.030 1.000 1.080 3,040,000 3,108,100 1.0224 1.002 1.002 1.022 0.992 1.072 3,063,566 1.0145 -4.72%
2015-11-05 0 1.060 1.040 1.070 1.030 1.240 6,610,000 7,210,500 1.0908 1.052 1.032 1.062 1.022 1.230 6,661,240 1.0825 -10.17%
2015-11-04 0 1.180 1.150 1.190 1.150 1.290 5,060,000 6,131,200 1.2117 1.171 1.141 1.181 1.141 1.280 5,099,225 1.2024 -5.60%
2015-11-03 0 1.250 1.270 1.280 1.180 1.340 4,320,000 5,414,900 1.2534 1.240 1.260 1.270 1.171 1.330 4,353,488 1.2438 -1.57%
2015-11-02 0 1.270 1.260 1.300 1.220 1.340 1,430,000 1,830,700 1.2802 1.260 1.250 1.290 1.211 1.330 1,441,085 1.2704 0.00%
2015-10-30 0 1.270 1.240 1.270 1.160 1.280 1,410,000 1,737,500 1.2323 1.260 1.230 1.260 1.151 1.270 1,420,930 1.2228 5.83%
2015-10-29 0 1.200 1.190 1.200 1.060 1.200 3,190,000 3,636,600 1.1400 1.191 1.181 1.191 1.052 1.191 3,214,729 1.1312 11.11%
2015-10-28 0 1.080 1.060 1.100 1.050 1.140 2,350,000 2,553,600 1.0866 1.072 1.052 1.092 1.042 1.131 2,368,217 1.0783 -1.82%
2015-10-27 0 1.100 1.080 1.110 1.080 1.170 2,110,000 2,388,800 1.1321 1.092 1.072 1.101 1.072 1.161 2,126,357 1.1234 -5.98%
2015-10-26 0 1.170 1.140 1.180 1.140 1.200 2,063,000 2,410,830 1.1686 1.161 1.131 1.171 1.131 1.191 2,078,992 1.1596 -1.68%
2015-10-23 0 1.190 1.180 1.200 1.110 1.260 2,340,000 2,797,500 1.1955 1.181 1.171 1.191 1.101 1.250 2,358,140 1.1863 0.00%
2015-10-22 0 1.190 1.190 1.220 1.190 1.300 2,980,000 3,739,700 1.2549 1.181 1.181 1.211 1.181 1.290 3,003,101 1.2453 -7.03%
2015-10-20 0 1.280 1.270 1.300 1.280 1.330 1,450,000 1,891,000 1.3041 1.270 1.260 1.290 1.270 1.320 1,461,240 1.2941 -1.54%
2015-10-19 0 1.300 1.300 1.320 1.290 1.360 2,390,000 3,140,100 1.3138 1.290 1.290 1.310 1.280 1.350 2,408,527 1.3037 0.00%
2015-10-16 0 1.300 1.300 1.320 1.300 1.330 240,000 315,100 1.3129 1.290 1.290 1.310 1.290 1.320 241,860 1.3028 -2.26%
2015-10-15 0 1.330 1.310 1.330 1.300 1.410 3,300,000 4,405,500 1.3350 1.320 1.300 1.320 1.290 1.399 3,325,581 1.3247 0.00%
2015-10-14 0 1.330 1.310 1.340 1.260 1.370 2,190,000 2,907,700 1.3277 1.320 1.300 1.330 1.250 1.359 2,206,977 1.3175 3.91%
2015-10-13 0 1.280 1.260 1.300 1.280 1.400 1,720,000 2,285,000 1.3285 1.270 1.250 1.290 1.270 1.389 1,733,333 1.3183 -5.19%
2015-10-12 0 1.350 1.340 1.350 1.340 1.450 2,300,000 3,189,600 1.3868 1.340 1.330 1.340 1.330 1.439 2,317,829 1.3761 -2.17%
2015-10-09 0 1.380 1.370 1.390 1.300 1.410 2,230,000 3,017,400 1.3531 1.369 1.359 1.379 1.290 1.399 2,247,287 1.3427 6.15%
2015-10-08 0 1.300 1.300 1.330 1.300 1.480 876,000 1,212,760 1.3844 1.290 1.290 1.320 1.290 1.469 882,791 1.3738 -5.80%
2015-10-07 0 1.380 1.320 1.390 1.250 1.380 1,270,000 1,648,800 1.2983 1.369 1.310 1.379 1.240 1.369 1,279,845 1.2883 6.15%
2015-10-06 0 1.300 1.300 1.320 1.300 1.380 860,000 1,139,700 1.3252 1.290 1.290 1.310 1.290 1.369 866,667 1.3150 -6.47%
2015-10-05 0 1.390 1.330 1.390 1.290 1.550 910,000 1,245,400 1.3686 1.379 1.320 1.379 1.280 1.538 917,054 1.3580 -2.11%
2015-10-02 0 1.420 1.340 1.420 1.300 1.420 890,000 1,202,100 1.3507 1.409 1.330 1.409 1.290 1.409 896,899 1.3403 7.58%
2015-09-30 0 1.320 1.310 1.320 1.310 1.380 250,000 334,500 1.3380 1.310 1.300 1.310 1.300 1.369 251,938 1.3277 0.00%
2015-09-29 0 1.320 1.310 1.350 1.320 1.490 460,000 656,900 1.4280 1.310 1.300 1.340 1.310 1.479 463,566 1.4171 -5.71%
2015-09-25 0 1.400 1.400 1.450 1.390 1.510 880,000 1,276,700 1.4508 1.389 1.389 1.439 1.379 1.498 886,822 1.4396 -4.76%
2015-09-24 0 1.470 1.420 1.480 1.400 1.480 120,000 172,800 1.4400 1.459 1.409 1.469 1.389 1.469 120,930 1.4289 0.68%
2015-09-23 0 1.460 1.400 1.470 1.350 1.580 560,000 803,800 1.4354 1.449 1.389 1.459 1.340 1.568 564,341 1.4243 0.69%
2015-09-22 0 1.450 1.430 1.470 1.400 1.590 700,000 1,039,900 1.4856 1.439 1.419 1.459 1.389 1.578 705,426 1.4741 -2.68%
2015-09-21 0 1.490 1.430 1.490 1.450 1.520 330,000 491,400 1.4891 1.479 1.419 1.479 1.439 1.508 332,558 1.4776 0.00%
2015-09-18 0 1.490 1.480 1.530 1.480 1.640 770,000 1,171,300 1.5212 1.479 1.469 1.518 1.469 1.627 775,969 1.5095 -0.67%
2015-09-17 0 1.500 1.470 1.500 1.500 1.650 470,000 718,100 1.5279 1.488 1.459 1.488 1.488 1.637 473,643 1.5161 -7.41%
2015-09-16 0 1.620 1.550 1.620 1.500 1.640 160,000 250,900 1.5681 1.608 1.538 1.608 1.488 1.627 161,240 1.5561 8.00%
2015-09-15 0 1.500 1.460 1.500 1.500 1.570 140,000 212,900 1.5207 1.488 1.449 1.488 1.488 1.558 141,085 1.5090 0.00%
2015-09-14 0 1.500 1.500 1.520 1.500 1.670 650,000 1,028,200 1.5818 1.488 1.488 1.508 1.488 1.657 655,039 1.5697 -1.32%
2015-09-11 0 1.520 1.490 1.580 1.520 1.680 590,000 940,500 1.5941 1.508 1.479 1.568 1.508 1.667 594,574 1.5818 0.66%
2015-09-10 0 1.510 1.510 1.540 1.510 1.590 230,000 354,400 1.5409 1.498 1.498 1.528 1.498 1.578 231,783 1.5290 -2.58%
2015-09-09 0 1.550 1.540 1.670 1.520 1.690 810,000 1,272,300 1.5707 1.538 1.528 1.657 1.508 1.677 816,279 1.5587 0.00%
2015-09-08 0 1.550 1.550 1.580 1.500 1.590 280,000 436,900 1.5604 1.538 1.538 1.568 1.488 1.578 282,171 1.5484 -1.90%
2015-09-07 0 1.580 1.510 1.580 1.200 1.600 1,072,000 1,615,740 1.5072 1.568 1.498 1.568 1.191 1.588 1,080,310 1.4956 21.54%
2015-09-04 0 1.300 1.250 1.400 1.300 1.300 20,000 26,000 1.3000 1.290 1.240 1.389 1.290 1.290 20,155 1.2900 0.00%
2015-09-02 0 1.300 1.300 1.400 - - 0 0 - 1.290 1.290 1.389 - - 0 - 0.78%
2015-09-01 0 1.290 1.250 1.290 1.280 1.400 470,000 629,800 1.3400 1.280 1.240 1.280 1.270 1.389 473,643 1.3297 -0.77%
2015-08-31 0 1.300 1.290 1.350 1.300 1.310 490,000 637,300 1.3006 1.290 1.280 1.340 1.290 1.300 493,798 1.2906 -2.99%
2015-08-28 0 1.340 1.300 1.340 1.300 1.350 440,000 586,100 1.3320 1.330 1.290 1.330 1.290 1.340 443,411 1.3218 3.08%
2015-08-27 0 1.300 1.290 1.300 1.290 1.340 800,000 1,043,400 1.3043 1.290 1.280 1.290 1.280 1.330 806,202 1.2942 2.36%
2015-08-26 0 1.270 1.270 1.280 1.180 1.300 90,000 111,400 1.2378 1.260 1.260 1.270 1.171 1.290 90,698 1.2283 0.00%
2015-08-25 0 1.270 1.220 1.300 1.260 1.400 260,000 331,800 1.2762 1.260 1.211 1.290 1.250 1.389 262,016 1.2663 -2.31%
2015-08-24 0 1.300 1.260 1.300 1.190 1.300 832,000 1,015,200 1.2202 1.290 1.250 1.290 1.181 1.290 838,450 1.2108 -5.11%
2015-08-21 0 1.370 1.370 1.480 1.240 1.400 160,000 214,600 1.3413 1.359 1.359 1.469 1.230 1.389 161,240 1.3309 1.48%
2015-08-20 0 1.350 1.300 1.350 1.300 1.450 283,000 387,520 1.3693 1.340 1.290 1.340 1.290 1.439 285,194 1.3588 -6.90%
2015-08-19 0 1.450 1.400 1.450 1.450 1.450 80,000 116,000 1.4500 1.439 1.389 1.439 1.439 1.439 80,620 1.4388 -0.68%
2015-08-18 0 1.460 1.460 1.490 1.440 1.590 490,000 742,000 1.5143 1.449 1.449 1.479 1.429 1.578 493,798 1.5026 0.69%
2015-08-17 0 1.450 1.440 1.490 1.440 1.490 80,000 116,100 1.4513 1.439 1.429 1.479 1.429 1.479 80,620 1.4401 3.57%
2015-08-14 0 1.400 1.400 1.420 1.400 1.400 60,000 84,000 1.4000 1.389 1.389 1.409 1.389 1.389 60,465 1.3892 0.72%
2015-08-13 0 1.390 1.390 1.430 1.340 1.480 240,000 342,700 1.4279 1.379 1.379 1.419 1.330 1.469 241,860 1.4169 3.73%
2015-08-12 0 1.340 1.320 1.350 1.310 1.410 560,000 759,800 1.3568 1.330 1.310 1.340 1.300 1.399 564,341 1.3463 -10.07%
2015-08-11 0 1.490 1.480 1.490 1.480 1.530 660,000 993,500 1.5053 1.479 1.469 1.479 1.469 1.518 665,116 1.4937 -5.70%
2015-08-10 0 1.580 1.550 1.580 1.510 1.580 500,000 772,500 1.5450 1.568 1.538 1.568 1.498 1.568 503,876 1.5331 4.64%
2015-08-07 0 1.510 1.510 1.550 1.450 1.610 1,293,000 1,973,430 1.5262 1.498 1.498 1.538 1.439 1.598 1,303,023 1.5145 -1.95%
2015-08-06 0 1.540 1.540 1.570 1.460 1.620 160,000 249,100 1.5569 1.528 1.528 1.558 1.449 1.608 161,240 1.5449 -3.14%
2015-08-05 0 1.590 1.530 1.600 1.520 1.700 520,000 831,700 1.5994 1.578 1.518 1.588 1.508 1.687 524,031 1.5871 -4.22%
2015-08-04 0 1.660 1.600 1.660 1.400 1.660 910,000 1,427,100 1.5682 1.647 1.588 1.647 1.389 1.647 917,054 1.5562 10.67%
2015-08-03 0 1.500 1.480 1.500 1.500 1.900 1,020,000 1,655,000 1.6225 1.488 1.469 1.488 1.488 1.885 1,027,907 1.6101 -11.24%
2015-07-31 0 1.690 1.680 1.700 1.690 1.830 1,240,000 2,165,100 1.7460 1.677 1.667 1.687 1.677 1.816 1,249,612 1.7326 -8.65%
2015-07-30 0 1.850 1.700 1.880 1.850 2.000 240,000 464,000 1.9333 1.836 1.687 1.866 1.836 1.985 241,860 1.9185 -1.60%
2015-07-29 0 1.880 1.870 1.880 1.850 2.000 810,000 1,540,400 1.9017 1.866 1.856 1.866 1.836 1.985 816,279 1.8871 0.53%
2015-07-28 0 1.870 1.870 1.910 1.860 2.150 2,340,000 4,507,400 1.9262 1.856 1.856 1.895 1.846 2.133 2,358,140 1.9114 -6.50%
2015-07-27 0 2.000 1.850 2.000 1.730 2.200 1,030,000 2,020,100 1.9613 1.985 1.836 1.985 1.717 2.183 1,037,984 1.9462 -11.50%
2015-07-24 0 2.260 2.220 2.280 2.200 2.260 360,000 798,300 2.2175 2.243 2.203 2.262 2.183 2.243 362,791 2.2004 1.35%
2015-07-23 0 2.230 2.170 2.250 2.130 2.230 648,000 1,412,020 2.1790 2.213 2.153 2.233 2.114 2.213 653,023 2.1623 9.31%
2015-07-22 0 2.040 2.030 2.090 2.000 2.220 1,190,000 2,522,500 2.1197 2.024 2.014 2.074 1.985 2.203 1,199,225 2.1034 -7.27%
2015-07-21 0 2.200 2.200 2.250 2.200 2.240 380,000 838,900 2.2076 2.183 2.183 2.233 2.183 2.223 382,946 2.1906 -0.90%
2015-07-20 0 2.220 2.180 2.250 2.170 2.280 600,000 1,316,300 2.1938 2.203 2.163 2.233 2.153 2.262 604,651 2.1770 -3.06%
2015-07-17 0 2.290 2.210 2.290 2.190 2.490 3,830,000 8,700,100 2.2716 2.272 2.193 2.272 2.173 2.471 3,859,690 2.2541 12.25%
2015-07-16 0 2.040 2.040 2.090 1.930 2.150 930,000 1,908,900 2.0526 2.024 2.024 2.074 1.915 2.133 937,209 2.0368 -0.97%
2015-07-15 0 2.060 2.010 2.100 1.980 2.280 1,780,000 3,678,900 2.0668 2.044 1.995 2.084 1.965 2.262 1,793,798 2.0509 -8.04%
2015-07-14 0 2.240 2.240 2.260 2.240 2.620 3,520,000 8,421,800 2.3926 2.223 2.223 2.243 2.223 2.600 3,547,287 2.3742 -3.86%
2015-07-13 0 2.330 2.330 2.360 2.200 2.430 2,620,000 6,131,900 2.3404 2.312 2.312 2.342 2.183 2.411 2,640,310 2.3224 -1.27%
2015-07-10 0 2.360 2.300 2.380 2.000 2.770 2,980,000 7,177,900 2.4087 2.342 2.282 2.362 1.985 2.749 3,003,101 2.3902 28.96%
2015-07-09 0 1.830 1.830 1.840 1.000 1.910 4,860,000 7,874,600 1.6203 1.816 1.816 1.826 0.992 1.895 4,897,674 1.6078 83.00%
2015-07-08 0 1.000 1.010 1.060 0.990 1.600 7,820,000 9,757,200 1.2477 0.992 1.002 1.052 0.982 1.588 7,880,620 1.2381 -45.36%
2015-07-07 0 1.830 1.800 1.890 1.590 2.500 2,848,000 5,586,480 1.9615 1.816 1.786 1.875 1.578 2.481 2,870,078 1.9465 -29.34%
2015-07-06 0 2.590 2.510 2.600 2.070 3.400 2,700,000 6,291,100 2.3300 2.570 2.491 2.580 2.054 3.374 2,720,930 2.3121 -21.75%
2015-07-03 0 3.310 3.310 3.410 3.300 3.780 1,150,000 4,077,500 3.5457 3.285 3.285 3.384 3.275 3.751 1,158,915 3.5184 -14.91%
2015-07-02 0 3.890 3.860 3.880 3.780 4.050 1,490,000 5,877,400 3.9446 3.860 3.830 3.850 3.751 4.019 1,501,550 3.9142 3.18%
2015-06-30 0 3.770 3.720 3.780 3.050 3.800 1,920,000 6,601,800 3.4384 3.741 3.691 3.751 3.027 3.771 1,934,884 3.4120 1.07%
2015-06-29 0 3.730 3.660 3.750 3.660 4.190 1,688,000 6,566,420 3.8901 3.701 3.632 3.721 3.632 4.158 1,701,085 3.8601 -8.80%
2015-06-26 0 4.090 4.000 4.150 3.750 4.150 1,650,000 6,463,600 3.9173 4.059 3.969 4.118 3.721 4.118 1,662,791 3.8872 0.74%
2015-06-25 0 4.060 4.060 4.100 3.950 4.390 2,262,000 9,333,440 4.1262 4.029 4.029 4.068 3.920 4.356 2,279,535 4.0944 -3.79%
2015-06-24 0 4.220 4.220 4.300 4.150 4.950 5,360,000 24,152,000 4.5060 4.188 4.188 4.267 4.118 4.912 5,401,550 4.4713 -8.26%
2015-06-23 0 4.600 4.560 4.590 3.900 4.600 8,273,000 35,905,330 4.3401 4.565 4.525 4.555 3.870 4.565 8,337,132 4.3067 19.79%
2015-06-22 0 3.840 3.800 3.820 3.520 3.850 2,350,000 8,780,300 3.7363 3.810 3.771 3.791 3.493 3.820 2,368,217 3.7076 4.63%
2015-06-19 0 3.670 3.670 3.700 3.220 3.850 4,912,000 17,882,000 3.6405 3.642 3.642 3.672 3.195 3.820 4,950,078 3.6125 12.58%
2015-06-18 0 3.260 3.260 3.310 3.250 3.420 1,163,000 3,822,160 3.2865 3.235 3.235 3.285 3.225 3.394 1,172,016 3.2612 -4.68%
2015-06-17 0 3.420 3.400 3.420 3.120 3.580 3,962,000 13,130,720 3.3142 3.394 3.374 3.394 3.096 3.552 3,992,713 3.2887 -4.47%
2015-06-16 0 3.580 3.500 3.580 3.500 3.930 3,110,000 11,336,700 3.6452 3.552 3.473 3.552 3.473 3.900 3,134,109 3.6172 -2.72%
2015-06-15 0 3.680 3.670 3.690 3.400 3.760 3,282,000 11,727,700 3.5733 3.652 3.642 3.662 3.374 3.731 3,307,442 3.5459 6.67%
2015-06-12 0 3.450 3.450 3.500 2.980 3.940 19,739,000 69,510,470 3.5215 3.423 3.423 3.473 2.957 3.910 19,892,016 3.4944 16.95%
2015-06-11 0 2.950 2.850 2.930 2.250 3.790 43,243,000 124,871,878 2.8877 2.927 2.828 2.907 2.233 3.761 43,578,217 2.8655 29.39%
2015-06-10 0 2.280 2.290 2.300 1.790 2.290 22,108,000 44,997,190 2.0353 2.262 2.272 2.282 1.776 2.272 22,279,380 2.0197 27.37%
2015-06-09 0 1.790 1.770 1.800 1.730 1.800 2,150,000 3,812,500 1.7733 1.776 1.756 1.786 1.717 1.786 2,166,667 1.7596 1.70%
2015-06-08 0 1.760 1.760 1.800 1.750 1.800 1,355,000 2,420,350 1.7862 1.746 1.746 1.786 1.737 1.786 1,365,504 1.7725 0.00%
2015-06-05 0 1.760 1.760 1.780 1.700 1.830 2,850,000 5,056,300 1.7741 1.746 1.746 1.766 1.687 1.816 2,872,093 1.7605 1.73%
2015-06-04 0 1.730 1.720 1.730 1.730 1.820 1,642,000 2,948,680 1.7958 1.717 1.707 1.717 1.717 1.806 1,654,729 1.7820 0.00%
2015-06-03 0 1.730 1.730 1.760 1.730 1.810 1,710,000 3,040,600 1.7781 1.717 1.717 1.746 1.717 1.796 1,723,256 1.7645 -2.26%
2015-06-02 0 1.770 1.760 1.800 1.750 1.800 300,000 531,900 1.7730 1.756 1.746 1.786 1.737 1.786 302,326 1.7594 -0.56%
2015-06-01 0 1.780 1.750 1.780 1.630 1.780 1,410,000 2,406,600 1.7068 1.766 1.737 1.766 1.617 1.766 1,420,930 1.6937 1.71%
2015-05-29 0 1.750 1.730 1.760 1.720 1.850 910,090 1,601,255 1.7594 1.737 1.717 1.746 1.707 1.836 917,145 1.7459 -2.78%
2015-05-28 0 1.800 1.800 1.820 1.600 1.920 5,265,000 9,544,150 1.8128 1.786 1.786 1.806 1.588 1.905 5,305,814 1.7988 13.92%
2015-05-27 0 1.580 1.580 1.610 1.430 1.750 5,214,000 8,068,530 1.5475 1.568 1.568 1.598 1.419 1.737 5,254,419 1.5356 -6.51%
2015-05-26 0 1.690 1.670 1.710 1.650 1.770 2,178,000 3,665,280 1.6829 1.677 1.657 1.697 1.637 1.756 2,194,884 1.6699 -5.06%
2015-05-22 0 1.780 1.770 1.800 1.680 1.820 1,904,000 3,370,160 1.7700 1.766 1.756 1.786 1.667 1.806 1,918,760 1.7564 -2.20%
2015-05-21 0 1.820 1.820 1.850 1.780 1.850 740,000 1,335,300 1.8045 1.806 1.806 1.836 1.766 1.836 745,736 1.7906 -0.55%
2015-05-20 0 1.830 1.830 1.860 1.820 1.920 1,577,000 2,930,930 1.8585 1.816 1.816 1.846 1.806 1.905 1,589,225 1.8443 -3.17%
2015-05-19 0 1.890 1.850 1.890 1.880 1.930 560,000 1,072,100 1.9145 1.875 1.836 1.875 1.866 1.915 564,341 1.8997 -0.53%
2015-05-18 0 1.900 1.860 1.900 1.820 1.900 1,304,000 2,419,140 1.8552 1.885 1.846 1.885 1.806 1.885 1,314,109 1.8409 0.00%
2015-05-15 0 1.900 1.870 1.920 1.750 1.950 4,542,000 8,602,320 1.8939 1.885 1.856 1.905 1.737 1.935 4,577,209 1.8794 8.57%
2015-05-14 0 1.750 1.700 1.750 1.620 1.750 2,940,000 5,038,100 1.7136 1.737 1.687 1.737 1.608 1.737 2,962,791 1.7005 10.06%
2015-05-13 0 1.590 1.550 1.600 1.500 1.750 4,320,000 7,003,100 1.6211 1.578 1.538 1.588 1.488 1.737 4,353,488 1.6086 -2.45%
2015-05-12 0 1.630 1.620 1.660 1.620 1.780 4,418,000 7,493,620 1.6962 1.617 1.608 1.647 1.608 1.766 4,452,248 1.6831 -5.23%
2015-05-11 0 1.720 1.700 1.720 1.650 1.970 11,344,000 20,656,960 1.8210 1.707 1.687 1.707 1.637 1.955 11,431,938 1.8070 2.38%
2015-05-08 0 1.680 1.680 1.690 1.660 1.850 5,282,000 9,209,800 1.7436 1.667 1.667 1.677 1.647 1.836 5,322,946 1.7302 0.60%
2015-05-07 0 1.670 1.660 1.670 1.590 1.690 2,749,000 4,527,540 1.6470 1.657 1.647 1.657 1.578 1.677 2,770,310 1.6343 3.73%
2015-05-06 0 1.610 1.600 1.610 1.570 1.790 7,438,000 12,445,880 1.6733 1.598 1.588 1.598 1.558 1.776 7,495,659 1.6604 -2.42%
2015-05-05 0 1.650 1.640 1.680 1.380 1.680 9,781,000 15,050,587 1.5388 1.637 1.627 1.667 1.369 1.667 9,856,822 1.5269 14.58%
2015-05-04 0 1.440 1.400 1.440 1.160 1.440 7,612,000 9,628,260 1.2649 1.429 1.389 1.429 1.151 1.429 7,671,008 1.2551 23.08%
2015-04-30 0 1.170 1.170 1.180 1.160 1.180 668,000 782,060 1.1707 1.161 1.161 1.171 1.151 1.171 673,178 1.1617 0.86%
2015-04-29 0 1.160 1.150 1.190 1.140 1.200 1,510,000 1,761,000 1.1662 1.151 1.141 1.181 1.131 1.191 1,521,705 1.1573 -1.69%
2015-04-28 0 1.180 1.170 1.190 1.050 1.220 10,182,000 11,897,430 1.1685 1.171 1.161 1.181 1.042 1.211 10,260,930 1.1595 13.46%
2015-04-27 0 1.040 1.030 1.060 1.020 1.070 4,042,000 4,240,020 1.0490 1.032 1.022 1.052 1.012 1.062 4,073,333 1.0409 1.96%
2015-04-24 0 1.020 1.000 1.020 0.980 1.030 5,642,000 5,687,390 1.0080 1.012 0.992 1.012 0.972 1.022 5,685,736 1.0003 6.25%
2015-04-23 0 0.960 0.960 1.000 0.960 0.970 510,000 492,100 0.9649 0.953 0.953 0.992 0.953 0.963 513,953 0.9575 -2.04%
2015-04-22 0 0.980 0.980 1.000 0.950 1.000 1,983,925 1,937,940 0.9768 0.972 0.972 0.992 0.943 0.992 1,999,304 0.9693 3.16%
2015-04-21 0 0.950 0.920 0.950 0.920 1.050 2,771,000 2,722,620 0.9825 0.943 0.913 0.943 0.913 1.042 2,792,481 0.9750 -4.04%
2015-04-20 0 0.990 0.980 1.000 0.920 1.120 20,019,000 20,613,428 1.0297 0.982 0.972 0.992 0.913 1.111 20,174,186 1.0218 8.79%
2015-04-17 0 0.910 0.910 0.930 0.850 0.960 4,174,000 3,793,140 0.9088 0.903 0.903 0.923 0.843 0.953 4,206,357 0.9018 3.41%
2015-04-16 0 0.880 0.870 0.880 0.830 0.890 620,000 540,800 0.8723 0.873 0.863 0.873 0.824 0.883 624,806 0.8655 2.33%
2015-04-15 0 0.860 0.850 0.870 0.800 0.900 1,504,000 1,304,140 0.8671 0.853 0.843 0.863 0.794 0.893 1,515,659 0.8604 7.50%
2015-04-14 0 0.800 0.800 0.830 0.800 0.820 738,000 598,740 0.8113 0.794 0.794 0.824 0.794 0.814 743,721 0.8051 0.00%
2015-04-13 0 0.800 0.790 0.800 0.780 0.810 920,000 734,700 0.7986 0.794 0.784 0.794 0.774 0.804 927,132 0.7924 -2.44%
2015-04-10 0 0.820 0.810 0.850 0.810 0.820 760,000 621,000 0.8171 0.814 0.804 0.843 0.804 0.814 765,891 0.8108 1.23%
2015-04-09 0 0.810 0.800 0.830 0.800 0.880 490,000 403,400 0.8233 0.804 0.794 0.824 0.794 0.873 493,798 0.8169 -2.41%
2015-04-08 0 0.830 0.820 0.830 0.800 0.830 1,890,000 1,563,200 0.8271 0.824 0.814 0.824 0.794 0.824 1,904,651 0.8207 -2.35%
2015-04-02 0 0.850 0.830 0.870 0.830 0.850 450,000 380,900 0.8464 0.843 0.824 0.863 0.824 0.843 453,488 0.8399 -1.16%
2015-04-01 0 0.860 0.850 0.860 0.830 0.860 940,000 783,300 0.8333 0.853 0.843 0.853 0.824 0.853 947,287 0.8269 0.00%
2015-03-31 0 0.860 0.850 0.880 0.810 0.860 270,000 227,700 0.8433 0.853 0.843 0.873 0.804 0.853 272,093 0.8368 3.61%
2015-03-30 0 0.830 0.820 0.840 0.820 0.830 310,000 255,600 0.8245 0.824 0.814 0.834 0.814 0.824 312,403 0.8182 0.00%
2015-03-27 0 0.830 0.830 0.850 0.830 0.900 4,350,000 3,720,900 0.8554 0.824 0.824 0.843 0.824 0.893 4,383,721 0.8488 -6.74%
2015-03-26 0 0.890 0.890 0.900 0.830 0.890 4,732,000 4,088,880 0.8641 0.883 0.883 0.893 0.824 0.883 4,768,682 0.8574 7.23%
2015-03-25 0 0.830 0.820 0.830 0.770 0.830 3,520,000 2,885,800 0.8198 0.824 0.814 0.824 0.764 0.824 3,547,287 0.8135 7.79%
2015-03-24 0 0.770 0.770 0.780 0.750 0.780 620,000 472,300 0.7618 0.764 0.764 0.774 0.744 0.774 624,806 0.7559 2.67%
2015-03-23 0 0.750 0.740 0.750 0.750 0.750 250,000 187,500 0.7500 0.744 0.734 0.744 0.744 0.744 251,938 0.7442 0.00%
2015-03-20 0 0.750 0.740 0.760 0.720 0.750 520,000 381,700 0.7340 0.744 0.734 0.754 0.714 0.744 524,031 0.7284 -2.60%
2015-03-19 0 0.770 0.750 0.770 0.780 0.780 280,000 218,400 0.7800 0.764 0.744 0.764 0.774 0.774 282,171 0.7740 1.32%
2015-03-18 0 0.760 0.760 0.770 0.740 0.770 570,000 433,800 0.7611 0.754 0.754 0.764 0.734 0.764 574,419 0.7552 -1.30%
2015-03-17 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.764 0.764 0.774 0.764 0.764 120,930 0.7641 -1.28%
2015-03-16 0 0.780 0.750 0.790 0.750 0.780 570,000 433,900 0.7612 0.774 0.744 0.784 0.744 0.774 574,419 0.7554 0.00%
2015-03-13 0 0.780 0.780 0.790 0.740 0.780 280,000 213,200 0.7614 0.774 0.774 0.784 0.734 0.774 282,171 0.7556 -1.27%
2015-03-12 0 0.790 0.770 0.790 0.790 0.790 60,000 47,400 0.7900 0.784 0.764 0.784 0.784 0.784 60,465 0.7839 2.60%
2015-03-11 0 0.770 0.770 0.790 0.770 0.840 3,038,000 2,423,600 0.7978 0.764 0.764 0.784 0.764 0.834 3,061,550 0.7916 2.67%
2015-03-10 0 0.750 0.750 0.770 0.740 0.750 170,000 125,800 0.7400 0.744 0.744 0.764 0.734 0.744 171,318 0.7343 1.35%
2015-03-09 0 0.740 0.740 0.750 0.720 0.740 595,000 439,900 0.7393 0.734 0.734 0.744 0.714 0.734 599,612 0.7336 -2.63%
2015-03-06 0 0.760 0.730 0.770 0.730 0.770 1,170,000 883,100 0.7548 0.754 0.724 0.764 0.724 0.764 1,179,070 0.7490 -3.80%
2015-03-05 0 0.790 0.770 0.800 0.750 0.790 450,000 349,300 0.7762 0.784 0.764 0.794 0.744 0.784 453,488 0.7703 2.60%
2015-03-04 0 0.770 0.770 0.780 0.750 0.770 368,000 278,000 0.7554 0.764 0.764 0.774 0.744 0.764 370,853 0.7496 0.00%
2015-03-03 0 0.770 0.760 0.780 0.740 0.770 1,020,000 769,500 0.7544 0.764 0.754 0.774 0.734 0.764 1,027,907 0.7486 1.32%
2015-03-02 0 0.760 0.760 0.780 0.760 0.790 710,000 543,300 0.7652 0.754 0.754 0.774 0.754 0.784 715,504 0.7593 -3.80%
2015-02-27 0 0.790 0.780 0.800 0.750 0.810 3,840,000 3,018,200 0.7860 0.784 0.774 0.794 0.744 0.804 3,869,767 0.7799 5.33%
2015-02-26 0 0.750 0.750 0.760 0.690 0.900 12,570,000 9,335,100 0.7426 0.744 0.744 0.754 0.685 0.893 12,667,442 0.7369 -10.71%
2015-02-25 0 0.840 0.830 0.840 0.710 0.840 2,710,000 2,159,800 0.7970 0.834 0.824 0.834 0.705 0.834 2,731,008 0.7908 15.07%
2015-02-24 0 0.730 0.700 0.750 - - 0 0 - 0.724 0.695 0.744 - - 0 - 0.00%
2015-02-23 0 0.730 0.710 0.750 0.730 0.750 70,000 51,700 0.7386 0.724 0.705 0.744 0.724 0.744 70,543 0.7329 0.00%
2015-02-18 0 0.730 0.730 0.780 0.730 0.780 260,000 193,800 0.7454 0.724 0.724 0.774 0.724 0.774 262,016 0.7397 -1.35%
2015-02-17 0 0.740 0.720 0.740 - - 220,000 158,400 0.7200 0.734 0.714 0.734 - - 221,705 0.7145 0.00%
2015-02-16 0 0.740 0.730 0.740 0.740 0.780 280,000 211,900 0.7568 0.734 0.724 0.734 0.734 0.774 282,171 0.7510 2.78%
2015-02-13 0 0.720 0.700 0.740 0.710 0.720 40,000 28,700 0.7175 0.714 0.695 0.734 0.705 0.714 40,310 0.7120 2.86%
2015-02-12 0 0.700 0.690 0.710 0.690 0.700 440,000 306,600 0.6968 0.695 0.685 0.705 0.685 0.695 443,411 0.6915 -4.11%
2015-02-11 0 0.730 0.710 0.730 0.730 0.730 20,000 14,600 0.7300 0.724 0.705 0.724 0.724 0.724 20,155 0.7244 0.00%
2015-02-10 0 0.730 0.720 0.740 0.690 0.730 250,000 176,800 0.7072 0.724 0.714 0.734 0.685 0.724 251,938 0.7018 1.39%
2015-02-09 0 0.720 0.710 0.730 0.710 0.720 100,000 71,100 0.7110 0.714 0.705 0.724 0.705 0.714 100,775 0.7055 -2.70%
2015-02-06 0 0.740 0.690 0.750 0.700 0.740 60,000 43,700 0.7283 0.734 0.685 0.744 0.695 0.734 60,465 0.7227 0.00%
2015-02-05 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.734 0.695 0.734 0.734 0.734 20,155 0.7343 2.78%
2015-02-04 0 0.720 0.690 0.730 0.720 0.720 40,000 28,800 0.7200 0.714 0.685 0.724 0.714 0.714 40,310 0.7145 2.86%
2015-02-03 0 0.700 0.700 0.720 0.690 0.740 2,870,000 2,043,000 0.7118 0.695 0.695 0.714 0.685 0.734 2,892,248 0.7064 -1.41%
2015-02-02 0 0.710 0.700 0.730 0.700 0.710 240,000 168,400 0.7017 0.705 0.695 0.724 0.695 0.705 241,860 0.6963 -1.39%
2015-01-30 0 0.720 0.710 0.730 0.710 0.770 5,570,000 4,026,100 0.7228 0.714 0.705 0.724 0.705 0.764 5,613,178 0.7173 -1.37%
2015-01-29 0 0.730 0.730 0.760 0.720 0.770 3,720,000 2,766,600 0.7437 0.724 0.724 0.754 0.714 0.764 3,748,837 0.7380 -2.67%
2015-01-28 0 0.750 0.740 0.780 0.720 0.800 570,000 420,600 0.7379 0.744 0.734 0.774 0.714 0.794 574,419 0.7322 0.00%
2015-01-27 0 0.750 0.730 0.760 0.730 0.780 1,070,000 810,600 0.7576 0.744 0.724 0.754 0.724 0.774 1,078,295 0.7517 -5.06%
2015-01-26 0 0.790 0.790 0.800 0.770 0.800 430,000 336,800 0.7833 0.784 0.784 0.794 0.764 0.794 433,333 0.7772 -2.47%
2015-01-23 0 0.810 0.790 0.810 0.770 0.810 802,000 636,660 0.7938 0.804 0.784 0.804 0.764 0.804 808,217 0.7877 5.19%
2015-01-22 0 0.770 0.770 0.780 0.750 0.770 430,000 327,400 0.7614 0.764 0.764 0.774 0.744 0.764 433,333 0.7555 1.32%
2015-01-21 0 0.760 0.750 0.770 0.740 0.770 650,000 492,500 0.7577 0.754 0.744 0.764 0.734 0.764 655,039 0.7519 0.00%
2015-01-20 0 0.760 0.760 0.780 0.760 0.830 1,100,000 882,400 0.8022 0.754 0.754 0.774 0.754 0.824 1,108,527 0.7960 0.00%
2015-01-19 0 0.760 0.760 0.770 0.730 0.790 2,320,000 1,760,200 0.7587 0.754 0.754 0.764 0.724 0.784 2,337,984 0.7529 1.33%
2015-01-16 0 0.750 0.750 0.760 0.690 0.760 1,160,000 845,800 0.7291 0.744 0.744 0.754 0.685 0.754 1,168,992 0.7235 7.14%
2015-01-15 0 0.700 0.690 0.700 0.680 0.720 1,530,000 1,068,400 0.6983 0.695 0.685 0.695 0.675 0.714 1,541,860 0.6929 1.45%
2015-01-14 0 0.690 0.670 0.690 0.610 0.740 2,290,000 1,528,600 0.6675 0.685 0.665 0.685 0.605 0.734 2,307,752 0.6624 7.81%
2015-01-13 0 0.640 0.640 0.650 0.630 0.670 110,000 70,800 0.6436 0.635 0.635 0.645 0.625 0.665 110,853 0.6387 -4.48%
2015-01-12 0 0.670 0.650 0.670 0.660 0.670 50,000 33,400 0.6680 0.665 0.645 0.665 0.655 0.665 50,388 0.6629 0.00%
2015-01-09 0 0.670 0.640 0.680 0.640 0.670 40,000 26,100 0.6525 0.665 0.635 0.675 0.635 0.665 40,310 0.6475 3.08%
2015-01-08 0 0.650 0.640 0.670 0.650 0.650 70,000 45,500 0.6500 0.645 0.635 0.665 0.645 0.645 70,543 0.6450 0.00%
2015-01-07 0 0.650 0.650 0.670 0.650 0.670 252,000 166,740 0.6617 0.645 0.645 0.665 0.645 0.665 253,953 0.6566 -2.99%
2015-01-06 0 0.670 0.650 0.680 0.670 0.690 110,000 75,200 0.6836 0.665 0.645 0.675 0.665 0.685 110,853 0.6784 -2.90%
2015-01-05 0 0.690 0.650 0.690 0.680 0.700 90,000 61,900 0.6878 0.685 0.645 0.685 0.675 0.695 90,698 0.6825 1.47%
2015-01-02 0 0.680 0.650 0.690 0.660 0.680 260,000 174,800 0.6723 0.675 0.645 0.685 0.655 0.675 262,016 0.6671 0.00%
2014-12-31 0 0.680 0.640 0.680 - - 0 0 - 0.675 0.635 0.675 - - 0 - -1.45%
2014-12-30 0 0.690 0.650 0.690 0.680 0.690 190,000 130,900 0.6889 0.685 0.645 0.685 0.675 0.685 191,473 0.6836 2.99%
2014-12-29 0 0.670 0.650 0.670 0.640 0.720 2,010,000 1,330,200 0.6618 0.665 0.645 0.665 0.635 0.714 2,025,581 0.6567 -8.22%
2014-12-24 0 0.730 0.710 0.750 0.720 0.730 220,000 158,700 0.7214 0.724 0.705 0.744 0.714 0.724 221,705 0.7158 1.39%
2014-12-23 0 0.720 0.710 0.730 0.690 0.720 190,000 134,200 0.7063 0.714 0.705 0.724 0.685 0.714 191,473 0.7009 4.35%
2014-12-22 0 0.690 0.690 0.700 0.680 0.710 776,000 544,600 0.7018 0.685 0.685 0.695 0.675 0.705 782,016 0.6964 -5.48%
2014-12-19 0 0.730 0.710 0.730 0.710 0.730 120,000 86,800 0.7233 0.724 0.705 0.724 0.705 0.724 120,930 0.7178 0.00%
2014-12-18 0 0.730 0.710 0.750 0.730 0.750 150,000 111,900 0.7460 0.724 0.705 0.744 0.724 0.744 151,163 0.7403 -2.67%
2014-12-17 0 0.750 0.740 0.760 0.740 0.760 152,000 113,320 0.7455 0.744 0.734 0.754 0.734 0.754 153,178 0.7398 0.00%
2014-12-16 0 0.750 0.710 0.780 0.710 0.750 730,000 531,300 0.7278 0.744 0.705 0.774 0.705 0.744 735,659 0.7222 0.00%
2014-12-15 0 0.750 0.750 0.770 0.750 0.790 460,000 348,400 0.7574 0.744 0.744 0.764 0.744 0.784 463,566 0.7516 -2.60%
2014-12-12 0 0.770 0.750 0.790 0.720 0.770 341,000 256,910 0.7534 0.764 0.744 0.784 0.714 0.764 343,643 0.7476 4.05%
2014-12-11 0 0.740 0.710 0.740 0.710 0.750 520,000 373,900 0.7190 0.734 0.705 0.734 0.705 0.744 524,031 0.7135 -1.33%
2014-12-10 0 0.750 0.740 0.750 0.700 0.770 340,000 244,700 0.7197 0.744 0.734 0.744 0.695 0.764 342,636 0.7142 7.14%
2014-12-09 0 0.700 0.690 0.710 0.670 0.710 1,400,000 963,600 0.6883 0.695 0.685 0.705 0.665 0.705 1,410,853 0.6830 0.00%
2014-12-08 0 0.700 0.700 0.720 0.690 0.750 3,170,000 2,251,600 0.7103 0.695 0.695 0.714 0.685 0.744 3,194,574 0.7048 -9.09%
2014-12-05 0 0.770 0.770 0.800 0.760 0.800 1,142,000 896,380 0.7849 0.764 0.764 0.794 0.754 0.794 1,150,853 0.7789 -6.10%
2014-12-04 0 0.820 0.810 0.820 0.790 0.850 978,000 795,560 0.8135 0.814 0.804 0.814 0.784 0.843 985,581 0.8072 1.23%
2014-12-03 0 0.810 0.810 0.830 0.800 0.900 3,320,000 2,755,900 0.8301 0.804 0.804 0.824 0.794 0.893 3,345,736 0.8237 -10.00%
2014-12-02 0 0.900 0.890 0.910 0.880 0.980 3,730,000 3,494,600 0.9369 0.893 0.883 0.903 0.873 0.972 3,758,915 0.9297 -5.26%
2014-12-01 0 0.950 0.930 0.950 0.850 0.980 7,640,000 7,126,320 0.9328 0.943 0.923 0.943 0.843 0.972 7,699,225 0.9256 11.76%
2014-11-28 0 0.850 0.850 0.860 0.790 0.880 3,130,000 2,640,000 0.8435 0.843 0.843 0.853 0.784 0.873 3,154,264 0.8370 3.66%
2014-11-27 0 0.820 0.810 0.830 0.790 0.840 2,790,000 2,261,800 0.8107 0.814 0.804 0.824 0.784 0.834 2,811,628 0.8044 -5.75%
2014-11-26 0 0.870 0.850 0.870 0.800 0.910 8,328,000 7,004,520 0.8411 0.863 0.843 0.863 0.794 0.903 8,392,558 0.8346 -3.33%
2014-11-25 0 0.900 0.900 0.910 0.840 1.190 40,091,900 39,649,605 0.9890 0.893 0.893 0.903 0.834 1.181 40,402,690 0.9814 11.11%
2014-11-24 0 0.810 0.810 0.820 0.720 0.880 14,174,000 11,673,440 0.8236 0.804 0.804 0.814 0.714 0.873 14,283,876 0.8172 8.00%
2014-11-21 0 0.750 0.750 0.760 0.610 0.750 15,640,900 11,109,785 0.7103 0.744 0.744 0.754 0.605 0.744 15,762,147 0.7048 25.00%
2014-11-20 0 0.600 0.600 0.610 0.590 0.610 510,000 305,700 0.5994 0.595 0.595 0.605 0.585 0.605 513,953 0.5948 -1.64%
2014-11-19 0 0.610 0.600 0.610 0.580 0.630 1,680,000 1,008,900 0.6005 0.605 0.595 0.605 0.576 0.625 1,693,023 0.5959 -3.17%
2014-11-18 0 0.630 0.610 0.630 0.590 0.640 1,770,000 1,091,200 0.6165 0.625 0.605 0.625 0.585 0.635 1,783,721 0.6118 0.00%
2014-11-17 0 0.630 0.620 0.640 0.590 0.680 4,710,000 3,003,000 0.6376 0.625 0.615 0.635 0.585 0.675 4,746,512 0.6327 3.28%
2014-11-14 0 0.610 0.600 0.610 0.540 0.620 8,810,000 5,219,100 0.5924 0.605 0.595 0.605 0.536 0.615 8,878,295 0.5878 17.31%
2014-11-13 0 0.520 0.510 0.520 0.520 0.530 170,000 89,600 0.5271 0.516 0.506 0.516 0.516 0.526 171,318 0.5230 0.00%
2014-11-12 0 0.520 0.510 0.530 0.510 0.520 500,000 259,100 0.5182 0.516 0.506 0.526 0.506 0.516 503,876 0.5142 1.96%
2014-11-11 0 0.510 0.500 0.530 0.500 0.510 20,000 10,100 0.5050 0.506 0.496 0.526 0.496 0.506 20,155 0.5011 0.00%
2014-11-10 0 0.510 0.500 0.520 0.500 0.510 230,000 116,600 0.5070 0.506 0.496 0.516 0.496 0.506 231,783 0.5031 0.00%
2014-11-07 0 0.510 0.500 0.510 0.510 0.520 500,000 255,500 0.5110 0.506 0.496 0.506 0.506 0.516 503,876 0.5071 -1.92%
2014-11-06 0 0.520 0.510 0.520 0.510 0.520 950,000 489,300 0.5151 0.516 0.506 0.516 0.506 0.516 957,364 0.5111 1.96%
2014-11-05 0 0.510 0.510 0.540 0.510 0.510 50,000 25,500 0.5100 0.506 0.506 0.536 0.506 0.506 50,388 0.5061 -3.77%
2014-11-04 0 0.530 0.520 0.530 0.500 0.540 1,210,000 617,600 0.5104 0.526 0.516 0.526 0.496 0.536 1,219,380 0.5065 -1.85%
2014-11-03 0 0.540 0.520 0.550 - - 0 0 - 0.536 0.516 0.546 - - 0 - 0.00%
2014-10-31 0 0.540 0.540 0.560 0.500 0.560 660,000 342,800 0.5194 0.536 0.536 0.556 0.496 0.556 665,116 0.5154 -1.82%
2014-10-30 0 0.550 0.530 0.570 0.520 0.550 290,000 155,600 0.5366 0.546 0.526 0.566 0.516 0.546 292,248 0.5324 0.00%
2014-10-29 0 0.550 0.530 0.570 - - 0 0 - 0.546 0.526 0.566 - - 0 - 0.00%
2014-10-28 0 0.550 0.530 0.570 0.540 0.550 20,000 10,900 0.5450 0.546 0.526 0.566 0.536 0.546 20,155 0.5408 0.00%
2014-10-27 0 0.550 0.530 0.570 0.530 0.550 210,000 112,400 0.5352 0.546 0.526 0.566 0.526 0.546 211,628 0.5311 0.00%
2014-10-24 0 0.550 0.540 0.550 - - 0 0 - 0.546 0.536 0.546 - - 0 - 0.00%
2014-10-23 0 0.550 0.540 0.570 - - 0 0 - 0.546 0.536 0.566 - - 0 - 0.00%
2014-10-22 0 0.550 0.550 0.580 0.530 0.580 640,000 351,500 0.5492 0.546 0.546 0.576 0.526 0.576 644,961 0.5450 -1.79%
2014-10-21 0 0.560 0.530 0.580 - - 0 0 - 0.556 0.526 0.576 - - 0 - 0.00%
2014-10-20 0 0.560 0.550 0.590 0.560 0.560 220,000 123,200 0.5600 0.556 0.546 0.585 0.556 0.556 221,705 0.5557 0.00%
2014-10-17 0 0.560 0.550 0.580 0.560 0.580 430,000 243,600 0.5665 0.556 0.546 0.576 0.556 0.576 433,333 0.5622 -3.45%
2014-10-16 0 0.580 0.560 0.590 - - 0 0 - 0.576 0.556 0.585 - - 0 - 0.00%
2014-10-15 0 0.580 0.560 0.610 0.560 0.580 80,000 46,000 0.5750 0.576 0.556 0.605 0.556 0.576 80,620 0.5706 -3.33%
2014-10-14 0 0.600 0.580 0.600 0.600 0.600 140,000 84,000 0.6000 0.595 0.576 0.595 0.595 0.595 141,085 0.5954 0.00%
2014-10-13 0 0.600 0.580 0.600 - - 0 0 - 0.595 0.576 0.595 - - 0 - 0.00%
2014-10-10 0 0.600 0.580 0.620 0.570 0.600 130,000 76,700 0.5900 0.595 0.576 0.615 0.566 0.595 131,008 0.5855 3.45%
2014-10-09 0 0.580 0.580 0.620 0.580 0.600 50,000 29,600 0.5920 0.576 0.576 0.615 0.576 0.595 50,388 0.5874 0.00%
2014-10-08 0 0.580 0.580 0.620 0.570 0.600 360,000 210,500 0.5847 0.576 0.576 0.615 0.566 0.595 362,791 0.5802 0.00%
2014-10-07 0 0.580 0.580 0.620 0.570 0.590 240,000 139,200 0.5800 0.576 0.576 0.615 0.566 0.585 241,860 0.5755 -1.69%
2014-10-06 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.585 0.576 0.585 0.585 0.585 50,388 0.5855 1.72%
2014-10-03 0 0.580 0.580 0.590 0.550 0.580 590,000 338,400 0.5736 0.576 0.576 0.585 0.546 0.576 594,574 0.5691 5.45%
2014-09-30 0 0.550 0.550 0.560 0.530 0.560 460,000 252,700 0.5493 0.546 0.546 0.556 0.526 0.556 463,566 0.5451 0.00%
2014-09-29 0 0.550 0.540 0.570 0.540 0.550 90,000 49,300 0.5478 0.546 0.536 0.566 0.536 0.546 90,698 0.5436 -6.78%
2014-09-26 0 0.590 0.580 0.600 0.570 0.600 900,000 530,600 0.5896 0.585 0.576 0.595 0.566 0.595 906,977 0.5850 -3.28%
2014-09-25 0 0.610 0.600 0.620 0.570 0.650 7,962,000 4,915,490 0.6174 0.605 0.595 0.615 0.566 0.645 8,023,721 0.6126 7.02%
2014-09-24 0 0.570 0.550 0.570 0.530 0.580 950,000 540,800 0.5693 0.566 0.546 0.566 0.526 0.576 957,364 0.5649 5.56%
2014-09-23 0 0.540 0.530 0.560 - - 0 0 - 0.536 0.526 0.556 - - 0 - 0.00%
2014-09-22 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 0.536 0.536 0.556 0.536 0.536 50,388 0.5358 0.00%
2014-09-19 0 0.540 0.530 0.560 0.510 0.580 990,000 546,000 0.5515 0.536 0.526 0.556 0.506 0.576 997,674 0.5473 1.89%
2014-09-18 0 0.530 0.530 0.560 0.530 0.540 110,000 58,700 0.5336 0.526 0.526 0.556 0.526 0.536 110,853 0.5295 0.00%
2014-09-17 0 0.530 0.530 0.540 0.530 0.540 180,000 95,900 0.5328 0.526 0.526 0.536 0.526 0.536 181,395 0.5287 0.00%
2014-09-16 0 0.530 0.520 0.550 - - 0 0 - 0.526 0.516 0.546 - - 0 - 0.00%
2014-09-15 0 0.530 0.530 0.540 0.530 0.560 830,000 446,500 0.5380 0.526 0.526 0.536 0.526 0.556 836,434 0.5338 -5.36%
2014-09-12 0 0.560 0.550 0.560 0.550 0.580 560,000 320,200 0.5718 0.556 0.546 0.556 0.546 0.576 564,341 0.5674 3.70%
2014-09-11 0 0.540 0.530 0.540 0.550 0.550 72,000 39,490 0.5485 0.536 0.526 0.536 0.546 0.546 72,558 0.5443 1.89%
2014-09-10 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.526 0.526 0.546 0.526 0.526 20,155 0.5259 0.00%
2014-09-08 0 0.530 0.530 0.540 0.530 0.530 180,000 95,400 0.5300 0.526 0.526 0.536 0.526 0.526 181,395 0.5259 -3.64%
2014-09-05 0 0.550 0.540 0.570 0.550 0.580 115,000 64,650 0.5622 0.546 0.536 0.566 0.546 0.576 115,891 0.5578 -3.51%
2014-09-04 0 0.570 0.550 0.570 0.530 0.570 350,000 193,900 0.5540 0.566 0.546 0.566 0.526 0.566 352,713 0.5497 5.56%
2014-09-03 0 0.540 0.540 0.560 0.540 0.580 620,000 345,700 0.5576 0.536 0.536 0.556 0.536 0.576 624,806 0.5533 -1.82%
2014-09-02 0 0.550 0.530 0.560 0.540 0.550 60,000 32,900 0.5483 0.546 0.526 0.556 0.536 0.546 60,465 0.5441 1.85%
2014-09-01 0 0.540 0.520 0.540 - - 0 0 - 0.536 0.516 0.536 - - 0 - 0.00%
2014-08-29 0 0.540 0.520 0.550 - - 0 0 - 0.536 0.516 0.546 - - 0 - 0.00%
2014-08-28 0 0.540 0.530 0.550 0.530 0.540 1,510,000 803,800 0.5323 0.536 0.526 0.546 0.526 0.536 1,521,705 0.5282 -3.57%
2014-08-27 0 0.560 0.530 0.560 0.530 0.570 336,000 187,400 0.5577 0.556 0.526 0.556 0.526 0.566 338,605 0.5534 5.66%
2014-08-26 0 0.530 0.520 0.540 0.530 0.530 120,000 63,600 0.5300 0.526 0.516 0.536 0.526 0.526 120,930 0.5259 -1.85%
2014-08-25 0 0.540 0.520 0.550 - - 0 0 - 0.536 0.516 0.546 - - 0 - 0.00%
2014-08-22 0 0.540 0.520 0.540 - - 20,000 11,000 0.5500 0.536 0.516 0.536 - - 20,155 0.5458 -1.82%
2014-08-21 0 0.550 0.540 0.560 0.540 0.550 30,000 16,300 0.5433 0.546 0.536 0.556 0.536 0.546 30,233 0.5392 1.85%
2014-08-20 0 0.540 0.540 0.560 0.530 0.550 170,000 92,000 0.5412 0.536 0.536 0.556 0.526 0.546 171,318 0.5370 1.89%
2014-08-19 0 0.530 0.520 0.540 0.530 0.530 370,000 196,100 0.5300 0.526 0.516 0.536 0.526 0.526 372,868 0.5259 -5.36%
2014-08-18 0 0.560 0.560 0.570 0.520 0.570 1,004,000 561,620 0.5594 0.556 0.556 0.566 0.516 0.566 1,011,783 0.5551 7.69%
2014-08-15 0 0.520 0.520 0.550 0.520 0.520 300,000 156,000 0.5200 0.516 0.516 0.546 0.516 0.516 302,326 0.5160 -3.70%
2014-08-14 0 0.540 0.520 0.570 - - 0 0 - 0.536 0.516 0.566 - - 0 - 0.00%
2014-08-13 0 0.540 0.520 0.560 0.520 0.540 152,000 80,680 0.5308 0.536 0.516 0.556 0.516 0.536 153,178 0.5267 0.00%
2014-08-12 0 0.540 0.540 0.560 0.540 0.580 420,000 238,600 0.5681 0.536 0.536 0.556 0.536 0.576 423,256 0.5637 0.00%
2014-08-11 0 0.540 0.520 0.560 - - 0 0 - 0.536 0.516 0.556 - - 0 - 0.00%
2014-08-08 0 0.540 0.530 0.560 - - 0 0 - 0.536 0.526 0.556 - - 0 - 0.00%
2014-08-07 0 0.540 0.530 0.560 0.540 0.550 660,000 358,000 0.5424 0.536 0.526 0.556 0.536 0.546 665,116 0.5383 -3.57%
2014-08-06 0 0.560 0.560 0.570 0.560 0.580 800,000 461,900 0.5774 0.556 0.556 0.566 0.556 0.576 806,202 0.5729 0.00%
2014-08-05 0 0.560 0.550 0.570 0.520 0.630 3,300,000 1,899,400 0.5756 0.556 0.546 0.566 0.516 0.625 3,325,581 0.5711 7.69%
2014-08-04 0 0.520 0.520 0.530 - - 40,000 20,800 0.5200 0.516 0.516 0.526 - - 40,310 0.5160 0.00%
2014-08-01 0 0.520 0.520 0.540 - - 0 0 - 0.516 0.516 0.536 - - 0 - 0.00%
2014-07-31 0 0.520 0.520 0.540 0.510 0.520 420,000 217,000 0.5167 0.516 0.516 0.536 0.506 0.516 423,256 0.5127 0.00%
2014-07-30 0 0.520 0.510 0.530 0.520 0.520 470,000 244,400 0.5200 0.516 0.506 0.526 0.516 0.516 473,643 0.5160 0.00%
2014-07-29 0 0.520 0.510 0.520 0.520 0.520 90,000 46,800 0.5200 0.516 0.506 0.516 0.516 0.516 90,698 0.5160 0.00%
2014-07-28 0 0.520 0.510 0.530 0.500 0.530 520,000 267,800 0.5150 0.516 0.506 0.526 0.496 0.526 524,031 0.5110 0.00%
2014-07-25 0 0.520 0.510 0.530 0.510 0.520 163,000 84,170 0.5164 0.516 0.506 0.526 0.506 0.516 164,264 0.5124 0.00%
2014-07-24 0 0.520 0.510 0.540 0.520 0.520 280,000 145,600 0.5200 0.516 0.506 0.536 0.516 0.516 282,171 0.5160 0.00%
2014-07-23 0 0.520 0.510 0.530 0.510 0.520 370,000 191,800 0.5184 0.516 0.506 0.526 0.506 0.516 372,868 0.5144 -1.89%
2014-07-22 0 0.530 0.510 0.530 0.520 0.530 250,000 132,000 0.5280 0.526 0.506 0.526 0.516 0.526 251,938 0.5239 0.00%
2014-07-21 0 0.530 0.520 0.530 0.520 0.530 260,000 137,100 0.5273 0.526 0.516 0.526 0.516 0.526 262,016 0.5233 6.00%
2014-07-18 0 0.500 0.495 0.530 0.500 0.500 62,000 30,960 0.4994 0.496 0.491 0.526 0.496 0.496 62,481 0.4955 -1.96%
2014-07-17 0 0.510 0.500 0.530 0.510 0.540 130,000 68,100 0.5238 0.506 0.496 0.526 0.506 0.536 131,008 0.5198 0.00%
2014-07-16 0 0.510 0.500 0.520 - - 0 0 - 0.506 0.496 0.516 - - 0 - 0.00%
2014-07-15 0 0.510 0.510 0.540 0.500 0.500 12,000 5,980 0.4983 0.506 0.506 0.536 0.496 0.496 12,093 0.4945 2.00%
2014-07-14 0 0.500 0.495 0.530 0.500 0.500 330,000 165,000 0.5000 0.496 0.491 0.526 0.496 0.496 332,558 0.4962 0.00%
2014-07-11 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 0.496 0.496 0.516 0.496 0.496 50,388 0.4962 -3.85%
2014-07-10 0 0.520 0.500 0.520 0.500 0.520 240,000 123,600 0.5150 0.516 0.496 0.516 0.496 0.516 241,860 0.5110 4.00%
2014-07-09 0 0.500 0.500 0.520 0.500 0.530 785,000 399,575 0.5090 0.496 0.496 0.516 0.496 0.526 791,085 0.5051 0.00%
2014-07-08 0 0.500 0.500 0.520 0.500 0.500 300,000 152,000 0.5067 0.496 0.496 0.516 0.496 0.496 302,326 0.5028 0.00%
2014-07-07 0 0.500 0.520 0.530 0.495 0.500 370,000 184,750 0.4993 0.496 0.516 0.526 0.491 0.496 372,868 0.4955 0.00%
2014-07-04 0 0.500 0.495 0.530 - - 0 0 - 0.496 0.491 0.526 - - 0 - 0.00%
2014-07-03 0 0.500 0.500 0.520 0.500 0.500 132,000 65,940 0.4995 0.496 0.496 0.516 0.496 0.496 133,023 0.4957 2.04%
2014-07-02 0 0.490 0.490 0.510 0.485 0.500 500,000 246,500 0.4930 0.486 0.486 0.506 0.481 0.496 503,876 0.4892 -2.00%
2014-06-30 0 0.500 0.500 0.520 0.500 0.510 610,000 305,200 0.5003 0.496 0.496 0.516 0.496 0.506 614,729 0.4965 -1.96%
2014-06-27 0 0.510 0.500 0.530 0.500 0.510 624,000 313,340 0.5021 0.506 0.496 0.526 0.496 0.506 628,837 0.4983 0.00%
2014-06-26 0 0.510 0.510 0.520 0.510 0.530 280,000 145,800 0.5207 0.506 0.506 0.516 0.506 0.526 282,171 0.5167 -3.77%
2014-06-25 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.526 0.506 0.526 0.526 0.526 10,078 0.5259 3.92%
2014-06-24 0 0.510 0.500 0.520 0.500 0.530 5,460,000 2,804,600 0.5137 0.506 0.496 0.516 0.496 0.526 5,502,326 0.5097 -7.27%
2014-06-23 0 0.550 0.540 0.550 0.540 0.550 930,000 508,200 0.5465 0.546 0.536 0.546 0.536 0.546 937,209 0.5422 -3.51%
2014-06-20 0 0.570 0.540 0.570 - - 2,500 1,275 0.5100 0.566 0.536 0.566 - - 2,519 0.5061 0.00%
2014-06-19 0 0.570 0.570 0.580 0.560 0.560 40,000 22,400 0.5600 0.566 0.566 0.576 0.556 0.556 40,310 0.5557 1.79%
2014-06-18 0 0.560 0.560 0.570 0.540 0.550 90,000 48,700 0.5411 0.556 0.556 0.566 0.536 0.546 90,698 0.5369 0.00%
2014-06-17 0 0.560 0.560 0.580 0.560 0.560 30,000 16,800 0.5600 0.556 0.556 0.576 0.556 0.556 30,233 0.5557 0.00%
2014-06-16 0 0.560 0.560 0.570 0.560 0.570 110,000 62,100 0.5645 0.556 0.556 0.566 0.556 0.566 110,853 0.5602 -1.75%
2014-06-13 0 0.570 0.570 0.590 0.560 0.580 210,000 118,700 0.5652 0.566 0.566 0.585 0.556 0.576 211,628 0.5609 -1.72%
2014-06-12 0 0.580 0.570 0.580 0.590 0.590 30,000 17,700 0.5900 0.576 0.566 0.576 0.585 0.585 30,233 0.5855 -1.69%
2014-06-11 0 0.590 0.590 0.600 0.590 0.590 230,000 135,700 0.5900 0.585 0.585 0.595 0.585 0.585 231,783 0.5855 0.00%
2014-06-10 0 0.590 0.580 0.590 0.580 0.590 270,000 158,300 0.5863 0.585 0.576 0.585 0.576 0.585 272,093 0.5818 1.72%
2014-06-09 0 0.580 0.570 0.590 0.570 0.580 180,000 103,100 0.5728 0.576 0.566 0.585 0.566 0.576 181,395 0.5684 1.75%
2014-06-06 0 0.570 0.570 0.580 0.560 0.590 260,000 149,600 0.5754 0.566 0.566 0.576 0.556 0.585 262,016 0.5710 -1.72%
2014-06-05 0 0.580 0.570 0.580 0.540 0.580 1,640,000 930,200 0.5672 0.576 0.566 0.576 0.536 0.576 1,652,713 0.5628 5.45%
2014-06-04 0 0.550 0.550 0.570 0.500 0.550 1,100,000 577,700 0.5252 0.546 0.546 0.566 0.496 0.546 1,108,527 0.5211 5.77%
2014-06-03 0 0.520 0.500 0.520 0.500 0.520 950,000 478,400 0.5036 0.516 0.496 0.516 0.496 0.516 957,364 0.4997 1.96%
2014-05-30 0 0.510 0.500 0.510 - - 150,000 76,500 0.5100 0.506 0.496 0.506 - - 151,163 0.5061 0.00%
2014-05-29 0 0.510 0.510 0.530 0.500 0.510 190,000 96,100 0.5058 0.506 0.506 0.526 0.496 0.506 191,473 0.5019 -1.92%
2014-05-28 0 0.520 0.510 0.530 - - 0 0 - 0.516 0.506 0.526 - - 0 - 0.00%
2014-05-27 0 0.520 0.520 0.530 0.510 0.520 220,000 112,400 0.5109 0.516 0.516 0.526 0.506 0.516 221,705 0.5070 0.00%
2014-05-26 0 0.520 0.500 0.540 0.520 0.520 300,000 156,000 0.5200 0.516 0.496 0.536 0.516 0.516 302,326 0.5160 1.96%
2014-05-23 0 0.510 0.510 0.530 0.510 0.520 380,000 197,000 0.5184 0.506 0.506 0.526 0.506 0.516 382,946 0.5144 3.03%
2014-05-22 0 0.495 0.495 0.500 0.485 0.510 1,820,000 905,700 0.4976 0.491 0.491 0.496 0.481 0.506 1,834,109 0.4938 -2.94%
2014-05-21 0 0.510 0.510 0.520 0.500 0.520 612,000 311,540 0.5091 0.506 0.506 0.516 0.496 0.516 616,744 0.5051 -1.92%
2014-05-20 0 0.520 0.510 0.520 0.500 0.530 1,160,000 601,700 0.5187 0.516 0.506 0.516 0.496 0.526 1,168,992 0.5147 0.00%
2014-05-19 0 0.520 0.510 0.530 0.500 0.520 1,070,000 543,400 0.5079 0.516 0.506 0.526 0.496 0.516 1,078,295 0.5039 0.00%
2014-05-16 0 0.520 0.510 0.520 0.520 0.540 1,210,000 636,600 0.5261 0.516 0.506 0.516 0.516 0.536 1,219,380 0.5221 -3.70%
2014-05-15 0 0.540 0.530 0.550 0.440 0.550 760,000 392,200 0.5161 0.536 0.526 0.546 0.437 0.546 765,891 0.5121 -1.82%
2014-05-14 0 0.550 0.530 0.580 - - 0 0 - 0.546 0.526 0.576 - - 0 - 0.00%
2014-05-13 0 0.550 0.540 0.550 0.550 0.550 140,000 77,000 0.5500 0.546 0.536 0.546 0.546 0.546 141,085 0.5458 -3.51%
2014-05-12 0 0.570 0.540 0.580 - - 0 0 - 0.566 0.536 0.576 - - 0 - 0.00%
2014-05-09 0 0.570 0.560 0.580 - - 0 0 - 0.566 0.556 0.576 - - 0 - 0.00%
2014-05-08 0 0.570 0.570 0.600 0.560 0.570 70,000 39,600 0.5657 0.566 0.566 0.595 0.556 0.566 70,543 0.5614 0.00%
2014-05-07 0 0.570 0.550 0.580 0.570 0.570 1,460,000 832,200 0.5700 0.566 0.546 0.576 0.566 0.566 1,471,318 0.5656 1.79%
2014-05-05 0 0.560 0.560 0.580 0.550 0.580 1,336,000 749,240 0.5608 0.556 0.556 0.576 0.546 0.576 1,346,357 0.5565 -1.75%
2014-05-02 0 0.570 0.560 0.580 0.560 0.630 2,880,000 1,674,300 0.5814 0.566 0.556 0.576 0.556 0.625 2,902,326 0.5769 -10.94%
2014-04-30 0 0.640 0.610 0.640 0.620 0.650 530,000 337,800 0.6374 0.635 0.605 0.635 0.615 0.645 534,109 0.6325 -1.54%
2014-04-29 0 0.650 0.630 0.650 0.630 0.650 50,000 32,000 0.6400 0.645 0.625 0.645 0.625 0.645 50,388 0.6351 0.00%
2014-04-28 0 0.650 0.630 0.650 0.640 0.650 240,000 154,500 0.6438 0.645 0.625 0.645 0.635 0.645 241,860 0.6388 1.56%
2014-04-25 0 0.640 0.620 0.650 0.640 0.650 251,000 161,100 0.6418 0.635 0.615 0.645 0.635 0.645 252,946 0.6369 -1.54%
2014-04-24 0 0.650 0.630 0.660 0.620 0.660 600,000 388,800 0.6480 0.645 0.625 0.655 0.615 0.655 604,651 0.6430 4.84%
2014-04-23 0 0.620 0.620 0.650 - - 0 0 - 0.615 0.615 0.645 - - 0 - 0.00%
2014-04-22 0 0.620 0.610 0.620 0.620 0.630 60,000 37,300 0.6217 0.615 0.605 0.615 0.615 0.625 60,465 0.6169 -3.12%
2014-04-17 0 0.640 0.630 0.640 0.630 0.640 288,000 183,360 0.6367 0.635 0.625 0.635 0.625 0.635 290,233 0.6318 3.23%
2014-04-16 0 0.620 0.620 0.630 0.610 0.690 2,078,000 1,347,360 0.6484 0.615 0.615 0.625 0.605 0.685 2,094,109 0.6434 -1.59%
2014-04-15 0 0.630 0.610 0.630 0.600 0.630 647,000 405,950 0.6274 0.625 0.605 0.625 0.595 0.625 652,016 0.6226 1.61%
2014-04-14 0 0.620 0.600 0.620 0.610 0.620 1,034,000 636,140 0.6152 0.615 0.595 0.615 0.605 0.615 1,042,016 0.6105 0.00%
2014-04-11 0 0.620 0.620 0.630 0.610 0.620 1,138,000 705,060 0.6196 0.615 0.615 0.625 0.605 0.615 1,146,822 0.6148 1.64%
2014-04-10 0 0.610 0.610 0.620 0.600 0.620 1,040,000 643,140 0.6184 0.605 0.605 0.615 0.595 0.615 1,048,062 0.6136 -3.17%
2014-04-09 0 0.630 0.600 0.630 0.610 0.630 484,000 298,660 0.6171 0.625 0.595 0.625 0.605 0.625 487,752 0.6123 1.61%
2014-04-08 0 0.620 0.600 0.620 0.600 0.620 1,430,000 871,120 0.6092 0.615 0.595 0.615 0.595 0.615 1,441,085 0.6045 0.00%
2014-04-07 0 0.620 0.600 0.640 0.600 0.640 972,000 601,780 0.6191 0.615 0.595 0.635 0.595 0.635 979,535 0.6144 -3.12%
2014-04-04 0 0.640 0.620 0.650 0.600 0.660 2,540,000 1,581,840 0.6228 0.635 0.615 0.645 0.595 0.655 2,559,690 0.6180 6.67%
2014-04-03 0 0.600 0.580 0.600 0.570 0.600 1,170,000 692,040 0.5915 0.595 0.576 0.595 0.566 0.595 1,179,070 0.5869 5.26%
2014-04-02 0 0.570 0.550 0.570 0.540 0.570 424,000 238,160 0.5617 0.566 0.546 0.566 0.536 0.566 427,287 0.5574 0.00%
2014-04-01 0 0.570 0.560 0.580 0.540 0.570 2,020,000 1,146,940 0.5678 0.566 0.556 0.576 0.536 0.566 2,035,659 0.5634 0.00%
2014-03-31 0 0.570 0.560 0.570 0.520 0.570 762,000 417,800 0.5483 0.566 0.556 0.566 0.516 0.566 767,907 0.5441 11.76%
2014-03-28 0 0.510 0.490 0.520 0.465 0.510 478,000 233,300 0.4881 0.506 0.486 0.516 0.461 0.506 481,705 0.4843 8.51%
2014-03-27 0 0.470 0.465 0.480 0.435 0.480 978,000 459,930 0.4703 0.466 0.461 0.476 0.432 0.476 985,581 0.4667 0.00%
2014-03-26 0 0.470 0.470 0.475 0.465 0.500 1,356,000 651,330 0.4803 0.466 0.466 0.471 0.461 0.496 1,366,512 0.4766 -6.00%
2014-03-25 0 0.500 0.500 0.510 0.490 0.530 1,450,000 729,750 0.5033 0.496 0.496 0.506 0.486 0.526 1,461,240 0.4994 -5.66%
2014-03-24 0 0.530 0.510 0.540 0.500 0.540 1,254,000 654,480 0.5219 0.526 0.506 0.536 0.496 0.536 1,263,721 0.5179 1.92%
2014-03-21 0 0.520 0.520 0.530 0.510 0.530 604,000 316,080 0.5233 0.516 0.516 0.526 0.506 0.526 608,682 0.5193 -1.89%
2014-03-20 0 0.530 0.530 0.540 0.520 0.550 638,000 339,800 0.5326 0.526 0.526 0.536 0.516 0.546 642,946 0.5285 -7.02%
2014-03-19 0 0.570 0.550 0.570 - - 0 0 - 0.566 0.546 0.566 - - 0 - 0.00%
2014-03-18 0 0.570 0.550 0.580 0.530 0.580 618,000 342,980 0.5550 0.566 0.546 0.576 0.526 0.576 622,791 0.5507 5.56%
2014-03-17 0 0.540 0.530 0.550 0.530 0.580 2,548,000 1,406,080 0.5518 0.536 0.526 0.546 0.526 0.576 2,567,752 0.5476 -6.90%
2014-03-14 0 0.580 0.580 0.590 0.570 0.610 1,212,000 718,440 0.5928 0.576 0.576 0.585 0.566 0.605 1,221,395 0.5882 -6.45%
2014-03-13 0 0.620 0.610 0.620 0.610 0.640 328,000 207,520 0.6327 0.615 0.605 0.615 0.605 0.635 330,543 0.6278 1.64%
2014-03-12 0 0.610 0.610 0.620 0.610 0.630 630,000 388,000 0.6159 0.605 0.605 0.615 0.605 0.625 634,884 0.6111 -1.61%
2014-03-11 0 0.620 0.610 0.620 0.610 0.650 522,000 328,100 0.6285 0.615 0.605 0.615 0.605 0.645 526,047 0.6237 -3.12%
2014-03-10 0 0.640 0.620 0.640 0.610 0.650 780,000 490,120 0.6284 0.635 0.615 0.635 0.605 0.645 786,047 0.6235 -1.54%
2014-03-07 0 0.650 0.640 0.650 0.610 0.660 1,043,000 656,250 0.6292 0.645 0.635 0.645 0.605 0.655 1,051,085 0.6244 -1.52%
2014-03-06 0 0.660 0.630 0.660 0.620 0.660 954,000 606,100 0.6353 0.655 0.625 0.655 0.615 0.655 961,395 0.6304 -1.49%
2014-03-05 0 0.670 0.630 0.670 0.630 0.670 156,000 102,280 0.6556 0.665 0.625 0.665 0.625 0.665 157,209 0.6506 -1.47%
2014-03-04 0 0.680 0.650 0.690 0.650 0.730 1,404,000 949,500 0.6763 0.675 0.645 0.685 0.645 0.724 1,414,884 0.6711 0.00%
2014-03-03 0 0.680 0.670 0.680 0.670 0.710 1,442,000 984,020 0.6824 0.675 0.665 0.675 0.665 0.705 1,453,178 0.6772 -6.85%
2014-02-28 0 0.730 0.720 0.740 0.720 0.760 736,000 547,400 0.7438 0.724 0.714 0.734 0.714 0.754 741,705 0.7380 -2.67%
2014-02-27 0 0.750 0.720 0.750 0.740 0.750 310,000 232,000 0.7484 0.744 0.714 0.744 0.734 0.744 312,403 0.7426 1.35%
2014-02-26 0 0.740 0.730 0.740 0.710 0.750 418,000 305,120 0.7300 0.734 0.724 0.734 0.705 0.744 421,240 0.7243 0.00%
2014-02-25 0 0.740 0.730 0.740 0.710 0.790 721,000 540,740 0.7500 0.734 0.724 0.734 0.705 0.784 726,589 0.7442 -1.33%
2014-02-24 0 0.750 0.750 0.760 0.740 0.760 662,000 493,860 0.7460 0.744 0.744 0.754 0.734 0.754 667,132 0.7403 -5.06%
2014-02-21 0 0.790 0.780 0.790 0.750 0.800 2,418,000 1,878,860 0.7770 0.784 0.774 0.784 0.744 0.794 2,436,744 0.7711 -1.25%
2014-02-20 0 0.800 0.790 0.800 0.760 0.810 754,000 598,460 0.7937 0.794 0.784 0.794 0.754 0.804 759,845 0.7876 5.26%
2014-02-19 0 0.760 0.750 0.760 0.750 0.790 345,000 265,290 0.7690 0.754 0.744 0.754 0.744 0.784 347,674 0.7630 -1.30%
2014-02-18 0 0.770 0.760 0.780 0.740 0.830 3,524,000 2,782,960 0.7897 0.764 0.754 0.774 0.734 0.824 3,551,318 0.7836 0.00%
2014-02-17 0 0.770 0.760 0.780 0.680 0.780 4,674,000 3,372,880 0.7216 0.764 0.754 0.774 0.675 0.774 4,710,233 0.7161 8.45%
2014-02-14 0 0.710 0.700 0.710 0.620 0.720 7,019,000 4,752,230 0.6771 0.705 0.695 0.705 0.615 0.714 7,073,411 0.6718 18.33%
2014-02-13 0 0.600 0.600 0.610 0.580 0.670 2,650,000 1,623,200 0.6125 0.595 0.595 0.605 0.576 0.665 2,670,543 0.6078 -1.64%
2014-02-12 0 0.610 0.600 0.610 0.600 0.610 1,380,000 841,160 0.6095 0.605 0.595 0.605 0.595 0.605 1,390,698 0.6048 -1.61%
2014-02-11 0 0.620 0.600 0.620 0.600 0.620 600,000 366,400 0.6107 0.615 0.595 0.615 0.595 0.615 604,651 0.6060 1.64%
2014-02-10 0 0.610 0.600 0.610 0.600 0.620 748,000 453,360 0.6061 0.605 0.595 0.605 0.595 0.615 753,798 0.6014 -3.17%
2014-02-07 0 0.630 0.600 0.630 0.610 0.630 68,000 42,040 0.6182 0.625 0.595 0.625 0.605 0.625 68,527 0.6135 1.61%
2014-02-06 0 0.620 0.610 0.630 0.600 0.630 422,000 256,920 0.6088 0.615 0.605 0.625 0.595 0.625 425,271 0.6041 0.00%
2014-02-05 0 0.620 0.610 0.620 0.580 0.650 3,638,000 2,267,320 0.6232 0.615 0.605 0.615 0.576 0.645 3,666,202 0.6184 5.08%
2014-02-04 0 0.590 0.580 0.600 0.570 0.650 2,768,000 1,651,320 0.5966 0.585 0.576 0.595 0.566 0.645 2,789,457 0.5920 -9.23%
2014-01-30 0 0.650 0.640 0.660 0.640 0.670 640,000 423,020 0.6610 0.645 0.635 0.655 0.635 0.665 644,961 0.6559 1.56%
2014-01-29 0 0.640 0.640 0.650 0.590 0.650 2,756,000 1,724,340 0.6257 0.635 0.635 0.645 0.585 0.645 2,777,364 0.6209 3.23%
2014-01-28 0 0.620 0.610 0.620 0.570 0.630 5,510,000 3,356,420 0.6092 0.615 0.605 0.615 0.566 0.625 5,552,713 0.6045 10.71%
2014-01-27 0 0.560 0.560 0.580 0.550 0.580 904,000 510,540 0.5648 0.556 0.556 0.576 0.546 0.576 911,008 0.5604 -3.45%
2014-01-24 0 0.580 0.580 0.590 0.580 0.610 6,778,000 4,023,720 0.5936 0.576 0.576 0.585 0.576 0.605 6,830,543 0.5891 -1.69%
2014-01-23 0 0.590 0.580 0.600 0.580 0.600 2,296,000 1,363,040 0.5937 0.585 0.576 0.595 0.576 0.595 2,313,798 0.5891 1.72%
2014-01-22 0 0.580 0.570 0.590 0.580 0.600 1,618,000 949,440 0.5868 0.576 0.566 0.585 0.576 0.595 1,630,543 0.5823 -3.33%
2014-01-21 0 0.600 0.580 0.600 0.580 0.660 1,252,000 754,280 0.6025 0.595 0.576 0.595 0.576 0.655 1,261,705 0.5978 -4.76%
2014-01-20 0 0.630 0.620 0.640 0.600 0.630 2,954,000 1,845,780 0.6248 0.625 0.615 0.635 0.595 0.625 2,976,899 0.6200 -3.08%
2014-01-17 0 0.650 0.640 0.660 0.600 0.650 1,904,000 1,219,720 0.6406 0.645 0.635 0.655 0.595 0.645 1,918,760 0.6357 0.00%
2014-01-16 0 0.650 0.650 0.660 0.600 0.660 3,544,000 2,296,360 0.6480 0.645 0.645 0.655 0.595 0.655 3,571,473 0.6430 8.33%
2014-01-15 0 0.600 0.590 0.610 0.530 0.650 6,054,000 3,615,280 0.5972 0.595 0.585 0.605 0.526 0.645 6,100,930 0.5926 11.11%
2014-01-14 0 0.540 0.540 0.550 0.530 0.540 432,000 230,460 0.5335 0.536 0.536 0.546 0.526 0.536 435,349 0.5294 1.89%
2014-01-13 0 0.530 0.530 0.540 0.530 0.570 476,000 259,020 0.5442 0.526 0.526 0.536 0.526 0.566 479,690 0.5400 -7.02%
2014-01-10 0 0.570 0.560 0.580 0.560 0.600 1,622,000 933,540 0.5755 0.566 0.556 0.576 0.556 0.595 1,634,574 0.5711 0.59%
2014-01-09 0 0.600 0.600 0.610 0.560 0.640 4,720,000 2,865,780 0.6072 0.562 0.562 0.572 0.525 0.600 5,036,389 0.5690 7.14%
2014-01-08 0 0.560 0.540 0.560 0.540 0.570 700,000 390,040 0.5572 0.525 0.506 0.525 0.506 0.534 746,922 0.5222 3.70%
2014-01-07 0 0.540 0.540 0.560 0.540 0.560 28,000 15,200 0.5429 0.506 0.506 0.525 0.506 0.525 29,877 0.5088 0.00%
2014-01-06 0 0.540 0.530 0.540 0.520 0.540 828,000 435,880 0.5264 0.506 0.497 0.506 0.487 0.506 883,502 0.4934 1.89%
2014-01-03 0 0.530 0.530 0.540 0.520 0.540 720,000 382,000 0.5306 0.497 0.497 0.506 0.487 0.506 768,263 0.4972 -1.85%
2014-01-02 0 0.540 0.540 0.560 0.540 0.540 638,000 344,520 0.5400 0.506 0.506 0.525 0.506 0.506 680,766 0.5061 0.00%
2013-12-31 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.506 0.497 0.506 0.506 0.506 42,681 0.5061 -1.82%
2013-12-30 0 0.550 0.550 0.560 0.550 0.560 80,000 44,720 0.5590 0.515 0.515 0.525 0.515 0.525 85,363 0.5239 1.85%
2013-12-27 0 0.540 0.540 0.560 0.540 0.540 6,000 3,240 0.5400 0.506 0.506 0.525 0.506 0.506 6,402 0.5061 -5.26%
2013-12-24 0 0.570 0.530 0.590 - - 0 0 - 0.534 0.497 0.553 - - 0 - 0.00%
2013-12-23 0 0.570 0.530 0.570 0.530 0.570 32,000 17,040 0.5325 0.534 0.497 0.534 0.497 0.534 34,145 0.4990 5.56%
2013-12-20 0 0.540 0.530 0.550 0.520 0.560 280,000 151,640 0.5416 0.506 0.497 0.515 0.487 0.525 298,769 0.5075 1.89%
2013-12-19 0 0.530 0.530 0.540 0.520 0.570 486,000 260,720 0.5365 0.497 0.497 0.506 0.487 0.534 518,577 0.5028 -3.64%
2013-12-18 0 0.550 0.540 0.560 0.510 0.560 1,332,000 705,360 0.5295 0.515 0.506 0.525 0.478 0.525 1,421,286 0.4963 1.85%
2013-12-17 0 0.540 0.530 0.540 0.530 0.560 1,008,000 543,700 0.5394 0.506 0.497 0.506 0.497 0.525 1,075,568 0.5055 -1.82%
2013-12-16 0 0.550 0.540 0.560 0.550 0.570 794,000 437,280 0.5507 0.515 0.506 0.525 0.515 0.534 847,223 0.5161 -3.51%
2013-12-13 0 0.570 0.560 0.600 0.560 0.600 136,000 78,100 0.5743 0.534 0.525 0.562 0.525 0.562 145,116 0.5382 -5.00%
2013-12-12 0 0.600 0.580 0.610 0.590 0.600 20,000 11,820 0.5910 0.562 0.544 0.572 0.553 0.562 21,341 0.5539 -1.64%
2013-12-11 0 0.610 0.570 0.610 0.600 0.610 164,000 98,740 0.6021 0.572 0.534 0.572 0.562 0.572 174,993 0.5643 0.00%
2013-12-10 0 0.610 0.600 0.610 0.600 0.620 170,000 103,200 0.6071 0.572 0.562 0.572 0.562 0.581 181,395 0.5689 1.67%
2013-12-09 0 0.600 0.600 0.610 0.570 0.600 260,000 153,000 0.5885 0.562 0.562 0.572 0.534 0.562 277,428 0.5515 1.69%
2013-12-06 0 0.590 0.590 0.600 0.590 0.620 1,418,170 854,043 0.6022 0.553 0.553 0.562 0.553 0.581 1,513,232 0.5644 0.00%
2013-12-05 0 0.590 0.590 0.600 0.570 0.610 1,130,000 662,900 0.5866 0.553 0.553 0.562 0.534 0.572 1,205,746 0.5498 -1.67%
2013-12-04 0 0.600 0.570 0.600 0.590 0.610 1,588,000 951,760 0.5993 0.562 0.534 0.562 0.553 0.572 1,694,446 0.5617 -4.76%
2013-12-03 0 0.630 0.610 0.630 0.630 0.630 12,000 7,560 0.6300 0.590 0.572 0.590 0.590 0.590 12,804 0.5904 0.00%
2013-12-02 0 0.630 0.620 0.640 0.620 0.650 246,000 157,320 0.6395 0.590 0.581 0.600 0.581 0.609 262,490 0.5993 -3.08%
2013-11-29 0 0.650 0.630 0.650 0.640 0.680 2,184,000 1,435,560 0.6573 0.609 0.590 0.609 0.600 0.637 2,330,397 0.6160 -2.99%
2013-11-28 0 0.670 0.650 0.670 0.590 0.690 3,930,000 2,517,480 0.6406 0.628 0.609 0.628 0.553 0.647 4,193,434 0.6003 13.56%
2013-11-27 0 0.590 0.580 0.600 0.590 0.630 940,000 564,840 0.6009 0.553 0.544 0.562 0.553 0.590 1,003,010 0.5631 -4.84%
2013-11-26 0 0.620 0.620 0.640 0.610 0.630 896,000 559,680 0.6246 0.581 0.581 0.600 0.572 0.590 956,060 0.5854 -1.59%
2013-11-25 0 0.630 0.630 0.640 0.620 0.670 1,398,000 899,100 0.6431 0.590 0.590 0.600 0.581 0.628 1,491,710 0.6027 0.00%
2013-11-22 0 0.630 0.630 0.650 0.630 0.660 1,100,000 702,720 0.6388 0.590 0.590 0.609 0.590 0.619 1,173,735 0.5987 -3.08%
2013-11-21 0 0.650 0.650 0.670 0.640 0.750 10,494,000 7,088,400 0.6755 0.609 0.609 0.628 0.600 0.703 11,197,428 0.6330 -27.78%
2013-11-20 0 0.900 0.850 0.900 - - 0 0 - 0.843 0.797 0.843 - - 0 - 0.00%
2013-11-19 0 0.900 0.850 0.900 - - 0 0 - 0.843 0.797 0.843 - - 0 - 0.00%
2013-11-18 0 0.900 0.860 0.900 - - 0 0 - 0.843 0.806 0.843 - - 0 - 0.00%
2013-11-15 0 0.900 0.840 0.900 - - 0 0 - 0.843 0.787 0.843 - - 0 - 0.00%
2013-11-14 0 0.900 0.840 0.900 - - 0 0 - 0.843 0.787 0.843 - - 0 - 0.00%
2013-11-13 0 0.900 0.860 0.900 0.890 0.900 562,000 505,400 0.8993 0.843 0.806 0.843 0.834 0.843 599,672 0.8428 3.45%
2013-11-12 0 0.870 0.850 0.880 0.840 0.870 18,000 15,240 0.8467 0.815 0.797 0.825 0.787 0.815 19,207 0.7935 -1.14%
2013-11-11 0 0.880 0.840 0.890 0.820 0.880 376,000 326,540 0.8685 0.825 0.787 0.834 0.768 0.825 401,204 0.8139 0.00%
2013-11-08 0 0.880 0.860 0.880 0.880 0.880 50,000 44,000 0.8800 0.825 0.806 0.825 0.825 0.825 53,352 0.8247 -2.22%
2013-11-07 0 0.900 0.870 0.900 0.830 0.900 946,000 825,580 0.8727 0.843 0.815 0.843 0.778 0.843 1,009,412 0.8179 3.45%
2013-11-06 0 0.870 0.840 0.870 0.850 0.880 118,000 103,220 0.8747 0.815 0.787 0.815 0.797 0.825 125,910 0.8198 -4.40%
2013-11-05 0 0.910 0.850 0.910 0.860 0.910 580,000 522,620 0.9011 0.853 0.797 0.853 0.806 0.853 618,878 0.8445 7.06%
2013-11-04 0 0.850 0.830 0.860 0.850 0.860 212,000 181,320 0.8553 0.797 0.778 0.806 0.797 0.806 226,211 0.8016 0.00%
2013-11-01 0 0.850 0.830 0.870 0.840 0.880 660,000 570,860 0.8649 0.797 0.778 0.815 0.787 0.825 704,241 0.8106 -1.16%
2013-10-31 0 0.860 0.840 0.870 0.820 0.870 1,262,000 1,072,080 0.8495 0.806 0.787 0.815 0.768 0.815 1,346,594 0.7961 7.50%
2013-10-30 0 0.800 0.790 0.810 0.690 0.820 2,002,000 1,538,600 0.7685 0.750 0.740 0.759 0.647 0.768 2,136,197 0.7203 9.59%
2013-10-29 0 0.730 0.730 0.740 0.710 0.760 276,000 203,040 0.7357 0.684 0.684 0.694 0.665 0.712 294,501 0.6894 -5.19%
2013-10-28 0 0.770 0.760 0.780 0.770 0.770 342,000 263,340 0.7700 0.722 0.712 0.731 0.722 0.722 364,925 0.7216 0.00%
2013-10-25 0 0.770 0.770 0.790 0.750 0.800 630,000 487,320 0.7735 0.722 0.722 0.740 0.703 0.750 672,230 0.7249 -7.23%
2013-10-24 0 0.830 0.800 0.840 0.800 0.830 112,000 90,160 0.8050 0.778 0.750 0.787 0.750 0.778 119,508 0.7544 -3.49%
2013-10-23 0 0.860 0.820 0.860 0.870 0.870 43,000 37,410 0.8700 0.806 0.768 0.806 0.815 0.815 45,882 0.8153 -1.15%
2013-10-22 0 0.870 0.830 0.870 0.850 0.870 140,000 119,160 0.8511 0.815 0.778 0.815 0.797 0.815 149,384 0.7977 3.57%
2013-10-21 0 0.840 0.840 0.860 0.710 0.880 1,724,000 1,392,220 0.8076 0.787 0.787 0.806 0.665 0.825 1,839,562 0.7568 -5.62%
2013-10-18 0 0.890 0.850 0.890 0.840 0.890 32,000 27,220 0.8506 0.834 0.797 0.834 0.787 0.834 34,145 0.7972 0.00%
2013-10-17 0 0.890 0.880 0.900 0.880 0.910 206,000 182,740 0.8871 0.834 0.825 0.843 0.825 0.853 219,808 0.8314 -1.11%
2013-10-16 0 0.900 0.890 0.900 0.890 0.920 450,000 404,540 0.8990 0.843 0.834 0.843 0.834 0.862 480,164 0.8425 3.45%
2013-10-15 0 0.870 0.870 0.910 0.870 0.930 556,000 501,860 0.9026 0.815 0.815 0.853 0.815 0.872 593,269 0.8459 -3.33%
2013-10-11 0 0.900 0.890 0.900 0.860 0.900 1,100,000 964,800 0.8771 0.843 0.834 0.843 0.806 0.843 1,173,735 0.8220 3.45%
2013-10-10 0 0.870 0.860 0.870 0.800 0.920 4,954,000 4,194,600 0.8467 0.815 0.806 0.815 0.750 0.862 5,286,074 0.7935 -4.40%
2013-10-09 0 0.910 0.900 0.910 0.890 1.130 12,616,000 11,728,600 0.9297 0.853 0.843 0.853 0.834 1.059 13,461,669 0.8713 -19.47%
2013-10-08 0 1.130 1.100 1.130 1.080 1.190 2,918,000 3,292,260 1.1283 1.059 1.031 1.059 1.012 1.115 3,113,598 1.0574 -5.04%
2013-10-07 0 1.190 1.180 1.200 1.110 1.200 1,478,000 1,732,360 1.1721 1.115 1.106 1.125 1.040 1.125 1,577,073 1.0985 3.48%
2013-10-04 0 1.150 1.130 1.150 1.140 1.250 5,228,000 6,269,660 1.1992 1.078 1.059 1.078 1.068 1.171 5,578,440 1.1239 -4.17%
2013-10-03 0 1.200 1.190 1.200 1.090 1.240 4,592,000 5,418,060 1.1799 1.125 1.115 1.125 1.022 1.162 4,899,808 1.1058 9.09%
2013-10-02 0 1.100 1.090 1.100 1.000 1.110 2,426,000 2,601,780 1.0725 1.031 1.022 1.031 0.937 1.040 2,588,618 1.0051 10.00%
2013-09-30 0 1.000 1.000 1.020 0.970 1.030 1,872,000 1,894,700 1.0121 0.937 0.937 0.956 0.909 0.965 1,997,483 0.9485 0.00%
2013-09-27 0 1.000 0.980 1.000 0.920 1.010 1,014,000 988,900 0.9752 0.937 0.918 0.937 0.862 0.947 1,081,970 0.9140 8.70%
2013-09-26 0 0.920 0.920 0.940 0.920 0.970 240,000 225,260 0.9386 0.862 0.862 0.881 0.862 0.909 256,088 0.8796 -2.13%
2013-09-25 0 0.940 0.940 0.970 0.930 0.990 160,000 153,680 0.9605 0.881 0.881 0.909 0.872 0.928 170,725 0.9002 -3.09%
2013-09-24 0 0.970 0.970 1.000 0.970 1.000 252,000 244,500 0.9702 0.909 0.909 0.937 0.909 0.937 268,892 0.9093 -4.90%
2013-09-23 0 1.020 0.970 1.020 0.990 1.020 260,000 261,280 1.0049 0.956 0.909 0.956 0.928 0.956 277,428 0.9418 4.08%
2013-09-19 0 0.980 0.980 1.000 0.950 1.000 404,000 398,940 0.9875 0.918 0.918 0.937 0.890 0.937 431,081 0.9254 -2.00%
2013-09-18 0 1.000 1.000 1.010 0.920 1.050 2,162,000 2,152,880 0.9958 0.937 0.937 0.947 0.862 0.984 2,306,922 0.9332 1.01%
2013-09-17 0 0.990 0.960 0.990 0.950 1.010 1,030,000 1,006,540 0.9772 0.928 0.900 0.928 0.890 0.947 1,099,042 0.9158 2.06%
2013-09-16 0 0.970 0.970 0.980 0.960 1.010 1,368,000 1,351,320 0.9878 0.909 0.909 0.918 0.900 0.947 1,459,699 0.9258 0.00%
2013-09-13 0 0.970 0.960 0.980 0.970 1.100 10,628,000 10,965,140 1.0317 0.909 0.900 0.918 0.909 1.031 11,340,410 0.9669 0.00%
2013-09-12 0 0.970 0.950 0.970 0.900 0.970 816,000 762,920 0.9350 0.909 0.890 0.909 0.843 0.909 870,698 0.8762 3.19%
2013-09-11 0 0.940 0.930 0.940 0.910 0.970 1,738,000 1,632,080 0.9391 0.881 0.872 0.881 0.853 0.909 1,854,501 0.8801 -2.08%
2013-09-10 0 0.960 0.950 0.960 0.800 0.980 10,726,000 9,901,220 0.9231 0.900 0.890 0.900 0.750 0.918 11,444,979 0.8651 17.07%
2013-09-09 0 0.820 0.820 0.830 0.810 0.830 734,000 604,960 0.8242 0.768 0.768 0.778 0.759 0.778 783,201 0.7724 2.50%
2013-09-06 0 0.800 0.800 0.820 0.770 0.820 1,938,000 1,562,020 0.8060 0.750 0.750 0.768 0.722 0.768 2,067,907 0.7554 5.26%
2013-09-05 0 0.760 0.760 0.790 0.750 0.760 142,000 107,520 0.7572 0.712 0.712 0.740 0.703 0.712 151,518 0.7096 1.33%
2013-09-04 0 0.750 0.750 0.760 0.740 0.760 320,000 238,000 0.7438 0.703 0.703 0.712 0.694 0.712 341,450 0.6970 0.00%
2013-09-03 0 0.750 0.740 0.760 0.740 0.770 812,000 608,620 0.7495 0.703 0.694 0.712 0.694 0.722 866,430 0.7024 -3.85%
2013-09-02 0 0.780 0.760 0.780 0.750 0.810 940,000 721,440 0.7675 0.731 0.712 0.731 0.703 0.759 1,003,010 0.7193 -1.27%
2013-08-30 0 0.790 0.790 0.800 0.780 0.840 2,776,000 2,261,860 0.8148 0.740 0.740 0.750 0.731 0.787 2,962,079 0.7636 -1.25%
2013-08-29 0 0.800 0.800 0.820 0.760 0.840 6,058,000 4,897,080 0.8084 0.750 0.750 0.768 0.712 0.787 6,464,077 0.7576 5.26%
2013-08-28 0 0.760 0.760 0.770 0.650 0.840 5,976,000 4,514,680 0.7555 0.712 0.712 0.722 0.609 0.787 6,376,580 0.7080 10.14%
2013-08-27 0 0.690 0.650 0.690 0.690 0.690 400,000 276,000 0.6900 0.647 0.609 0.647 0.647 0.647 426,813 0.6467 0.00%
2013-08-26 0 0.690 0.660 0.700 0.690 0.690 100,000 69,000 0.6900 0.647 0.619 0.656 0.647 0.647 106,703 0.6467 0.00%
2013-08-23 0 0.690 0.660 0.700 0.650 0.690 516,000 346,840 0.6722 0.647 0.619 0.656 0.609 0.647 550,588 0.6299 2.99%
2013-08-22 0 0.670 0.640 0.680 0.620 0.670 606,000 395,980 0.6534 0.628 0.600 0.637 0.581 0.628 646,621 0.6124 6.35%
2013-08-21 0 0.630 0.630 0.640 0.610 0.620 16,000 9,840 0.6150 0.590 0.590 0.600 0.572 0.581 17,073 0.5764 3.28%
2013-08-20 0 0.610 0.610 0.630 0.610 0.650 638,000 399,460 0.6261 0.572 0.572 0.590 0.572 0.609 680,766 0.5868 -8.96%
2013-08-19 0 0.670 0.650 0.680 0.650 0.670 140,000 91,160 0.6511 0.628 0.609 0.637 0.609 0.628 149,384 0.6102 0.00%
2013-08-16 0 0.670 0.660 0.680 0.650 0.690 2,376,000 1,584,340 0.6668 0.628 0.619 0.637 0.609 0.647 2,535,267 0.6249 3.08%
2013-08-15 0 0.650 0.650 0.680 0.650 0.690 1,546,000 1,050,640 0.6796 0.609 0.609 0.637 0.609 0.647 1,649,631 0.6369 0.00%
2013-08-13 0 0.650 0.650 0.670 0.640 0.670 386,000 249,340 0.6460 0.609 0.609 0.628 0.600 0.628 411,874 0.6054 -4.41%
2013-08-12 0 0.680 0.680 0.690 0.650 0.690 286,000 190,080 0.6646 0.637 0.637 0.647 0.609 0.647 305,171 0.6229 -2.86%
2013-08-09 0 0.700 0.680 0.700 0.680 0.710 298,000 205,280 0.6889 0.656 0.637 0.656 0.637 0.665 317,975 0.6456 -2.78%
2013-08-08 0 0.720 0.710 0.720 0.690 0.740 910,000 646,660 0.7106 0.675 0.665 0.675 0.647 0.694 970,999 0.6660 7.46%
2013-08-07 0 0.670 0.640 0.680 0.630 0.670 22,000 14,300 0.6500 0.628 0.600 0.637 0.590 0.628 23,475 0.6092 1.52%
2013-08-06 0 0.660 0.650 0.660 0.640 0.660 74,000 47,560 0.6427 0.619 0.609 0.619 0.600 0.619 78,960 0.6023 3.13%
2013-08-05 0 0.640 0.640 0.670 0.640 0.640 200,000 128,000 0.6400 0.600 0.600 0.628 0.600 0.600 213,406 0.5998 -3.03%
2013-08-02 0 0.660 0.660 0.670 0.650 0.660 198,000 129,900 0.6561 0.619 0.619 0.628 0.609 0.619 211,272 0.6148 -1.49%
2013-08-01 0 0.670 0.670 0.680 0.660 0.680 126,000 84,160 0.6679 0.628 0.628 0.637 0.619 0.637 134,446 0.6260 -1.47%
2013-07-31 0 0.680 0.660 0.680 0.690 0.690 200,000 138,000 0.6900 0.637 0.619 0.637 0.647 0.647 213,406 0.6467 3.03%
2013-07-30 0 0.660 0.640 0.670 0.650 0.660 196,000 126,020 0.6430 0.619 0.600 0.628 0.609 0.619 209,138 0.6026 1.54%
2013-07-29 0 0.650 0.640 0.690 - - 0 0 - 0.609 0.600 0.647 - - 0 - 0.00%
2013-07-26 0 0.650 0.650 0.670 0.600 0.720 250,000 163,080 0.6523 0.609 0.609 0.628 0.562 0.675 266,758 0.6113 1.56%
2013-07-25 0 0.640 0.640 0.670 0.640 0.640 12,000 7,720 0.6433 0.600 0.600 0.628 0.600 0.600 12,804 0.6029 -5.88%
2013-07-24 0 0.680 0.650 0.690 - - 0 0 - 0.637 0.609 0.647 - - 0 - 0.00%
2013-07-23 0 0.680 0.680 0.690 0.630 0.670 654,000 423,460 0.6475 0.637 0.637 0.647 0.590 0.628 697,839 0.6068 1.49%
2013-07-22 0 0.670 0.660 0.670 0.630 0.700 420,000 273,020 0.6500 0.628 0.619 0.628 0.590 0.656 448,153 0.6092 -1.47%
2013-07-19 0 0.680 0.680 0.690 0.660 0.700 262,000 174,900 0.6676 0.637 0.637 0.647 0.619 0.656 279,562 0.6256 -2.86%
2013-07-18 0 0.700 0.700 0.710 0.670 0.710 160,000 110,000 0.6875 0.656 0.656 0.665 0.628 0.665 170,725 0.6443 1.45%
2013-07-17 0 0.690 0.690 0.700 0.650 0.680 408,000 274,240 0.6722 0.647 0.647 0.656 0.609 0.637 435,349 0.6299 1.47%
2013-07-16 0 0.680 0.680 0.690 0.650 0.700 634,000 425,880 0.6717 0.637 0.637 0.647 0.609 0.656 676,498 0.6295 -6.85%
2013-07-15 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 0.684 0.656 0.684 0.684 0.684 106,703 0.6841 2.82%
2013-07-12 0 0.710 0.710 0.720 0.710 0.760 1,052,000 767,840 0.7299 0.665 0.665 0.675 0.665 0.712 1,122,517 0.6840 1.43%
2013-07-11 0 0.700 0.680 0.700 0.660 0.760 1,552,000 1,075,560 0.6930 0.656 0.637 0.656 0.619 0.712 1,656,033 0.6495 -1.41%
2013-07-10 0 0.710 0.710 0.730 0.610 0.780 8,368,000 5,939,340 0.7098 0.665 0.665 0.684 0.572 0.731 8,928,919 0.6652 12.70%
2013-07-09 0 0.630 0.610 0.630 0.470 0.640 7,732,000 4,068,590 0.5262 0.590 0.572 0.590 0.440 0.600 8,250,287 0.4931 29.90%
2013-07-08 0 0.485 0.490 0.500 0.485 0.530 4,404,000 2,271,300 0.5157 0.455 0.459 0.469 0.455 0.497 4,699,207 0.4833 -11.82%
2013-07-05 0 0.550 0.530 0.550 0.520 0.580 208,000 111,780 0.5374 0.515 0.497 0.515 0.487 0.544 221,943 0.5036 1.85%
2013-07-04 0 0.540 0.540 0.570 0.500 0.630 488,000 275,900 0.5654 0.506 0.506 0.534 0.469 0.590 520,711 0.5299 -5.26%
2013-07-03 0 0.570 0.520 0.570 - - 0 0 - 0.534 0.487 0.534 - - 0 - -1.72%
2013-07-02 0 0.580 0.530 0.590 0.580 0.580 70,000 40,600 0.5800 0.544 0.497 0.553 0.544 0.544 74,692 0.5436 3.57%
2013-06-28 0 0.560 0.520 0.570 0.560 0.560 80,000 44,800 0.5600 0.525 0.487 0.534 0.525 0.525 85,363 0.5248 0.00%
2013-06-27 0 0.560 0.550 0.580 0.550 0.580 2,658,000 1,512,900 0.5692 0.525 0.515 0.544 0.515 0.544 2,836,170 0.5334 -1.75%
2013-06-26 0 0.570 0.540 0.570 0.480 0.570 638,000 343,300 0.5381 0.534 0.506 0.534 0.450 0.534 680,766 0.5043 14.00%
2013-06-25 0 0.500 0.465 0.520 0.465 0.500 1,272,000 621,610 0.4887 0.469 0.436 0.487 0.436 0.469 1,357,264 0.4580 2.04%
2013-06-24 0 0.490 0.480 0.495 0.490 0.580 26,840,000 14,003,180 0.5217 0.459 0.450 0.464 0.459 0.544 28,639,124 0.4890 -14.04%
2013-06-21 0 0.570 0.570 0.580 0.540 0.580 7,772,000 4,404,200 0.5667 0.534 0.534 0.544 0.506 0.544 8,292,969 0.5311 -1.72%
2013-06-20 0 0.580 0.560 0.580 0.550 0.610 34,416,000 19,596,580 0.5694 0.544 0.525 0.544 0.515 0.572 36,722,955 0.5336 -3.33%
2013-06-19 0 0.600 0.600 0.610 0.600 0.650 28,226,000 17,806,160 0.6308 0.562 0.562 0.572 0.562 0.609 30,118,030 0.5912 -4.76%
2013-06-18 0 0.630 0.630 0.640 0.600 0.680 10,774,000 6,789,640 0.6302 0.590 0.590 0.600 0.562 0.637 11,496,197 0.5906 -7.35%
2013-06-17 0 0.680 0.680 0.700 0.670 0.800 6,470,000 4,517,000 0.6981 0.637 0.637 0.656 0.628 0.750 6,903,694 0.6543 -13.92%
2013-06-14 0 0.790 0.780 0.790 0.770 0.850 1,606,000 1,304,140 0.8120 0.740 0.731 0.740 0.722 0.797 1,713,653 0.7610 -2.47%
2013-06-13 0 0.810 0.800 0.810 0.720 0.850 7,354,000 5,884,220 0.8001 0.759 0.750 0.759 0.675 0.797 7,846,949 0.7499 8.00%
2013-06-11 0 0.750 0.750 0.760 0.640 0.760 1,872,000 1,334,500 0.7129 0.703 0.703 0.712 0.600 0.712 1,997,483 0.6681 10.29%
2013-06-10 0 0.680 0.680 0.700 0.630 0.720 2,068,000 1,401,460 0.6777 0.637 0.637 0.656 0.590 0.675 2,206,621 0.6351 11.48%
2013-06-07 0 0.610 0.610 0.620 0.600 0.640 438,000 271,740 0.6204 0.572 0.572 0.581 0.562 0.600 467,360 0.5814 1.67%
2013-06-06 0 0.600 0.590 0.610 0.580 0.620 404,000 241,560 0.5979 0.562 0.553 0.572 0.544 0.581 431,081 0.5604 -6.25%
2013-06-05 0 0.640 0.620 0.640 0.630 0.660 1,482,000 966,040 0.6518 0.600 0.581 0.600 0.590 0.619 1,581,341 0.6109 1.59%
2013-06-04 0 0.630 0.600 0.630 0.600 0.640 754,000 463,240 0.6144 0.590 0.562 0.590 0.562 0.600 804,542 0.5758 8.62%
2013-06-03 0 0.580 0.560 0.590 0.560 0.610 810,000 459,960 0.5679 0.544 0.525 0.553 0.525 0.572 864,295 0.5322 1.75%
2013-05-31 0 0.570 0.550 0.580 0.550 0.590 672,000 372,520 0.5543 0.534 0.515 0.544 0.515 0.553 717,045 0.5195 0.00%
2013-05-30 0 0.570 0.570 0.580 0.550 0.590 724,000 411,080 0.5678 0.534 0.534 0.544 0.515 0.553 772,531 0.5321 -6.56%
2013-05-29 0 0.610 0.600 0.620 0.580 0.620 622,000 372,920 0.5995 0.572 0.562 0.581 0.544 0.581 663,694 0.5619 -1.61%
2013-05-28 0 0.620 0.600 0.620 0.550 0.680 2,616,000 1,592,720 0.6088 0.581 0.562 0.581 0.515 0.637 2,791,354 0.5706 0.00%
2013-05-27 0 0.620 0.620 0.630 0.580 0.660 1,674,000 1,068,480 0.6383 0.581 0.581 0.590 0.544 0.619 1,786,211 0.5982 6.90%
2013-05-24 0 0.580 0.580 0.600 0.475 0.630 5,438,000 2,995,140 0.5508 0.544 0.544 0.562 0.445 0.590 5,802,517 0.5162 19.59%
2013-05-23 0 0.485 0.485 0.495 0.450 0.495 2,526,000 1,190,800 0.4714 0.455 0.455 0.464 0.422 0.464 2,695,321 0.4418 1.04%
2013-05-22 0 0.480 0.480 0.490 0.445 0.620 6,114,000 3,169,570 0.5184 0.450 0.450 0.459 0.417 0.581 6,523,830 0.4858 15.66%
2013-05-21 0 0.415 0.405 0.425 0.375 0.415 132,000 50,390 0.3817 0.389 0.380 0.398 0.351 0.389 140,848 0.3578 1.22%
2013-05-20 0 0.410 0.410 0.420 0.400 0.400 2,000 800 0.4000 0.384 0.384 0.394 0.375 0.375 2,134 0.3749 2.50%
2013-05-16 0 0.400 0.395 0.400 0.390 0.400 200,000 79,000 0.3950 0.375 0.370 0.375 0.365 0.375 213,406 0.3702 0.00%
2013-05-15 0 0.400 0.385 0.430 0.400 0.400 6,000 2,400 0.4000 0.375 0.361 0.403 0.375 0.375 6,402 0.3749 3.90%
2013-05-14 0 0.385 0.385 0.400 0.380 0.405 54,000 20,780 0.3848 0.361 0.361 0.375 0.356 0.380 57,620 0.3606 -4.94%
2013-05-13 0 0.405 0.390 0.420 0.375 0.410 734,000 289,300 0.3941 0.380 0.365 0.394 0.351 0.384 783,201 0.3694 5.19%
2013-05-10 0 0.385 0.375 0.410 - - 0 0 - 0.361 0.351 0.384 - - 0 - 0.00%
2013-05-09 0 0.385 0.385 0.405 0.380 0.385 120,000 45,700 0.3808 0.361 0.361 0.380 0.356 0.361 128,044 0.3569 -3.75%
2013-05-08 0 0.400 0.385 0.400 0.400 0.400 224,000 89,600 0.4000 0.375 0.361 0.375 0.375 0.375 239,015 0.3749 2.56%
2013-05-07 0 0.390 0.390 0.415 - - 0 0 - 0.365 0.365 0.389 - - 0 - 0.00%
2013-05-06 0 0.390 0.390 0.415 0.390 0.390 1,540,000 600,600 0.3900 0.365 0.365 0.389 0.365 0.365 1,643,228 0.3655 1.30%
2013-05-03 0 0.385 0.385 0.425 - - 0 0 - 0.361 0.361 0.398 - - 0 - 0.00%
2013-05-02 0 0.385 0.385 0.410 - - 0 0 - 0.361 0.361 0.384 - - 0 - 0.00%
2013-04-30 0 0.385 0.385 0.405 0.375 0.385 24,000 9,020 0.3758 0.361 0.361 0.380 0.351 0.361 25,609 0.3522 2.67%
2013-04-29 0 0.375 0.375 0.395 0.375 0.375 30,000 11,250 0.3750 0.351 0.351 0.370 0.351 0.351 32,011 0.3514 -2.60%
2013-04-26 0 0.385 0.375 0.405 - - 0 0 - 0.361 0.351 0.380 - - 0 - 0.00%
2013-04-25 0 0.385 0.380 0.405 - - 0 0 - 0.361 0.356 0.380 - - 0 - 0.00%
2013-04-24 0 0.385 0.380 0.405 0.385 0.390 20,000 7,710 0.3855 0.361 0.356 0.380 0.361 0.365 21,341 0.3613 -3.75%
2013-04-23 0 0.400 0.395 0.415 0.395 0.400 126,000 50,270 0.3990 0.375 0.370 0.389 0.370 0.375 134,446 0.3739 0.00%
2013-04-22 0 0.400 0.400 0.420 0.375 0.410 544,000 214,200 0.3938 0.375 0.375 0.394 0.351 0.384 580,465 0.3690 0.00%
2013-04-19 0 0.400 0.395 0.415 - - 0 0 - 0.375 0.370 0.389 - - 0 - 0.00%
2013-04-18 0 0.400 0.390 0.400 0.400 0.400 216,000 90,560 0.4193 0.375 0.365 0.375 0.375 0.375 230,479 0.3929 8.11%
2013-04-17 0 0.370 0.370 0.420 0.365 0.375 50,000 18,600 0.3720 0.347 0.347 0.394 0.342 0.351 53,352 0.3486 -3.90%
2013-04-16 0 0.385 0.375 0.430 - - 0 0 - 0.361 0.351 0.403 - - 0 - 0.00%
2013-04-15 0 0.385 0.370 0.415 - - 0 0 - 0.361 0.347 0.389 - - 0 - 0.00%
2013-04-12 0 0.385 0.385 0.395 0.385 0.395 410,000 159,100 0.3880 0.361 0.361 0.370 0.361 0.370 437,483 0.3637 0.00%
2013-04-11 0 0.385 0.385 0.400 0.385 0.405 734,000 290,380 0.3956 0.361 0.361 0.375 0.361 0.380 783,201 0.3708 -6.10%
2013-04-10 0 0.410 0.390 0.410 - - 30,000 12,300 0.4100 0.384 0.365 0.384 - - 32,011 0.3842 0.00%
2013-04-09 0 0.410 0.400 0.415 0.350 0.410 554,000 220,520 0.3981 0.384 0.375 0.389 0.328 0.384 591,135 0.3730 1.23%
2013-04-08 0 0.405 0.400 0.420 0.380 0.405 1,458,000 615,480 0.4221 0.380 0.375 0.394 0.356 0.380 1,555,732 0.3956 3.85%
2013-04-05 0 0.390 0.380 0.420 0.390 0.390 20,000 7,800 0.3900 0.365 0.356 0.394 0.365 0.365 21,341 0.3655 0.00%
2013-04-03 0 0.390 0.380 0.390 0.380 0.425 1,522,000 596,760 0.3921 0.365 0.356 0.365 0.356 0.398 1,624,022 0.3675 -1.27%
2013-04-02 0 0.395 0.380 0.395 0.395 0.395 28,000 11,060 0.3950 0.370 0.356 0.370 0.370 0.370 29,877 0.3702 -1.25%
2013-03-28 0 0.400 0.390 0.400 0.400 0.400 120,000 48,000 0.4000 0.375 0.365 0.375 0.375 0.375 128,044 0.3749 0.00%
2013-03-27 0 0.400 0.395 0.415 0.400 0.400 20,000 8,000 0.4000 0.375 0.370 0.389 0.375 0.375 21,341 0.3749 -3.61%
2013-03-26 0 0.415 0.410 0.430 0.415 0.420 122,000 50,730 0.4158 0.389 0.384 0.403 0.389 0.394 130,178 0.3897 -1.19%
2013-03-25 0 0.420 0.415 0.430 0.420 0.420 372,000 156,240 0.4200 0.394 0.389 0.403 0.394 0.394 396,936 0.3936 3.70%
2013-03-22 0 0.405 0.380 0.435 - - 0 0 - 0.380 0.356 0.408 - - 0 - 0.00%
2013-03-21 0 0.405 0.395 0.405 0.405 0.410 126,000 51,160 0.4060 0.380 0.370 0.380 0.380 0.384 134,446 0.3805 0.00%
2013-03-20 0 0.405 0.405 0.425 0.405 0.425 314,000 128,130 0.4081 0.380 0.380 0.398 0.380 0.398 335,048 0.3824 1.25%
2013-03-19 0 0.400 0.400 0.420 - - 0 0 - 0.375 0.375 0.394 - - 0 - 0.00%
2013-03-18 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.375 0.375 0.394 0.375 0.375 106,703 0.3749 0.00%
2013-03-15 0 0.400 0.400 0.420 - - 0 0 - 0.375 0.375 0.394 - - 0 - 0.00%
2013-03-14 0 0.400 0.400 0.430 0.400 0.440 944,000 391,110 0.4143 0.375 0.375 0.403 0.375 0.412 1,007,278 0.3883 -9.09%
2013-03-13 0 0.440 0.410 0.440 0.440 0.440 250,000 110,000 0.4400 0.412 0.384 0.412 0.412 0.412 266,758 0.4124 1.15%
2013-03-12 0 0.435 0.400 0.440 - - 0 0 - 0.408 0.375 0.412 - - 0 - 0.00%
2013-03-11 0 0.435 0.405 0.435 0.435 0.435 302,000 131,370 0.4350 0.408 0.380 0.408 0.408 0.408 322,244 0.4077 7.41%
2013-03-08 0 0.405 0.405 0.440 0.400 0.405 50,000 20,040 0.4008 0.380 0.380 0.412 0.375 0.380 53,352 0.3756 0.00%
2013-03-07 0 0.405 0.405 0.420 0.405 0.420 158,000 66,230 0.4192 0.380 0.380 0.394 0.380 0.394 168,591 0.3928 -3.57%
2013-03-06 0 0.420 0.400 0.420 0.400 0.420 1,188,000 477,470 0.4019 0.394 0.375 0.394 0.375 0.394 1,267,633 0.3767 -1.18%
2013-03-05 0 0.425 0.425 0.445 0.420 0.450 1,786,000 792,420 0.4437 0.398 0.398 0.417 0.394 0.422 1,905,718 0.4158 -3.41%
2013-03-04 0 0.440 0.440 0.450 0.440 0.450 400,000 179,510 0.4488 0.412 0.412 0.422 0.412 0.422 426,813 0.4206 -2.22%
2013-03-01 0 0.450 0.430 0.450 0.430 0.455 572,000 256,400 0.4483 0.422 0.403 0.422 0.403 0.426 610,342 0.4201 0.00%
2013-02-28 0 0.450 0.435 0.450 0.450 0.450 140,000 63,000 0.4500 0.422 0.408 0.422 0.422 0.422 149,384 0.4217 7.14%
2013-02-27 0 0.420 0.415 0.445 0.420 0.420 180,000 75,600 0.4200 0.394 0.389 0.417 0.394 0.394 192,066 0.3936 0.00%
2013-02-26 0 0.420 0.405 0.450 0.420 0.420 10,000 4,200 0.4200 0.394 0.380 0.422 0.394 0.394 10,670 0.3936 0.00%
2013-02-25 0 0.420 0.420 0.440 0.420 0.450 304,000 127,880 0.4207 0.394 0.394 0.412 0.394 0.422 324,378 0.3942 -1.18%
2013-02-22 0 0.425 0.415 0.440 0.425 0.425 78,000 33,150 0.4250 0.398 0.389 0.412 0.398 0.398 83,228 0.3983 0.00%
2013-02-21 0 0.425 0.425 0.440 0.425 0.450 300,000 132,500 0.4417 0.398 0.398 0.412 0.398 0.422 320,109 0.4139 -4.49%
2013-02-20 0 0.445 0.445 0.470 0.395 0.470 1,354,000 561,710 0.4149 0.417 0.417 0.440 0.370 0.440 1,444,761 0.3888 5.95%
2013-02-19 0 0.420 0.420 0.440 0.420 0.445 550,000 244,130 0.4439 0.394 0.394 0.412 0.394 0.417 586,867 0.4160 -6.67%
2013-02-18 0 0.450 0.430 0.470 0.450 0.450 6,000 2,700 0.4500 0.422 0.403 0.440 0.422 0.422 6,402 0.4217 2.27%
2013-02-15 0 0.440 0.430 0.475 0.440 0.440 100,000 44,000 0.4400 0.412 0.403 0.445 0.412 0.412 106,703 0.4124 1.15%
2013-02-14 0 0.435 0.425 0.465 - - 0 0 - 0.408 0.398 0.436 - - 0 - 0.00%
2013-02-08 0 0.435 0.430 0.435 - - 0 0 - 0.408 0.403 0.408 - - 0 - 0.00%
2013-02-07 0 0.435 0.435 0.450 0.425 0.450 30,000 12,900 0.4300 0.408 0.408 0.422 0.398 0.422 32,011 0.4030 -1.14%
2013-02-06 0 0.440 0.425 0.475 - - 0 0 - 0.412 0.398 0.445 - - 0 - 0.00%
2013-02-05 0 0.440 0.440 0.470 0.440 0.500 40,000 19,010 0.4753 0.412 0.412 0.440 0.412 0.469 42,681 0.4454 3.53%
2013-02-04 0 0.425 0.425 0.450 0.420 0.450 226,000 97,820 0.4328 0.398 0.398 0.422 0.394 0.422 241,149 0.4056 -5.56%
2013-02-01 0 0.450 0.430 0.450 0.450 0.450 6,000 2,700 0.4500 0.422 0.403 0.422 0.422 0.422 6,402 0.4217 0.00%
2013-01-31 0 0.450 0.425 0.450 0.455 0.455 20,000 9,100 0.4550 0.422 0.398 0.422 0.426 0.426 21,341 0.4264 -3.23%
2013-01-30 0 0.465 0.450 0.465 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2013-01-29 0 0.465 0.420 0.465 - - 0 0 - 0.436 0.394 0.436 - - 0 - 0.00%
2013-01-28 0 0.465 0.435 0.470 - - 0 0 - 0.436 0.408 0.440 - - 0 - 0.00%
2013-01-25 0 0.465 0.430 0.465 0.450 0.470 160,000 73,060 0.4566 0.436 0.403 0.436 0.422 0.440 170,725 0.4279 9.41%
2013-01-24 0 0.425 0.420 0.435 - - 0 0 - 0.398 0.394 0.408 - - 0 - 0.00%
2013-01-23 0 0.425 0.425 0.455 0.420 0.425 204,000 86,200 0.4225 0.398 0.398 0.426 0.394 0.398 217,674 0.3960 -3.41%
2013-01-22 0 0.440 0.440 0.460 0.415 0.460 202,000 86,160 0.4265 0.412 0.412 0.431 0.389 0.431 215,540 0.3997 -4.35%
2013-01-21 0 0.460 0.440 0.470 0.440 0.500 122,000 54,200 0.4443 0.431 0.412 0.440 0.412 0.469 130,178 0.4164 0.00%
2013-01-18 0 0.460 0.450 0.465 0.460 0.460 50,000 23,000 0.4600 0.431 0.422 0.436 0.431 0.431 53,352 0.4311 -1.08%
2013-01-17 0 0.465 0.450 0.470 0.445 0.480 564,000 257,170 0.4560 0.436 0.422 0.440 0.417 0.450 601,806 0.4273 0.00%
2013-01-16 0 0.465 0.455 0.465 0.415 0.465 796,000 355,770 0.4469 0.436 0.426 0.436 0.389 0.436 849,357 0.4189 8.14%
2013-01-15 0 0.430 0.400 0.430 0.405 0.430 12,000 4,910 0.4092 0.403 0.375 0.403 0.380 0.403 12,804 0.3835 -1.15%
2013-01-14 0 0.435 0.400 0.435 0.440 0.440 50,000 22,000 0.4400 0.408 0.375 0.408 0.412 0.412 53,352 0.4124 4.82%
2013-01-11 0 0.415 0.415 0.445 0.400 0.400 50,000 20,000 0.4000 0.389 0.389 0.417 0.375 0.375 53,352 0.3749 -5.68%
2013-01-10 0 0.440 0.420 0.440 0.445 0.450 300,000 134,750 0.4492 0.412 0.394 0.412 0.417 0.422 320,109 0.4209 0.00%
2013-01-09 0 0.440 0.440 0.450 0.400 0.445 572,000 243,900 0.4264 0.412 0.412 0.422 0.375 0.417 610,342 0.3996 3.53%
2013-01-08 0 0.425 0.410 0.425 0.390 0.450 2,254,000 956,240 0.4242 0.398 0.384 0.398 0.365 0.422 2,405,089 0.3976 10.39%
2013-01-07 0 0.385 0.385 0.395 0.380 0.400 256,000 99,370 0.3882 0.361 0.361 0.370 0.356 0.375 273,160 0.3638 1.32%
2013-01-04 0 0.380 0.370 0.390 0.370 0.395 1,688,000 630,940 0.3738 0.356 0.347 0.365 0.347 0.370 1,801,149 0.3503 5.56%
2013-01-03 0 0.360 0.360 0.375 0.345 0.350 72,000 25,090 0.3485 0.337 0.337 0.351 0.323 0.328 76,826 0.3266 -5.26%
2013-01-02 0 0.380 0.360 0.380 0.380 0.380 30,000 11,400 0.3800 0.356 0.337 0.356 0.356 0.356 32,011 0.3561 8.57%
2012-12-31 0 0.350 0.350 0.375 0.335 0.370 1,612,000 559,150 0.3469 0.328 0.328 0.351 0.314 0.347 1,720,055 0.3251 0.00%
2012-12-28 0 0.350 0.350 0.365 0.350 0.350 12,000 4,200 0.3500 0.328 0.328 0.342 0.328 0.328 12,804 0.3280 1.45%
2012-12-27 0 0.345 0.345 0.365 0.345 0.370 120,000 43,970 0.3664 0.323 0.323 0.342 0.323 0.347 128,044 0.3434 -6.76%
2012-12-24 0 0.370 0.350 0.380 0.370 0.370 224,000 82,880 0.3700 0.347 0.328 0.356 0.347 0.347 239,015 0.3468 1.37%
2012-12-21 0 0.365 0.335 0.370 0.365 0.365 450,000 164,250 0.3650 0.342 0.314 0.347 0.342 0.342 480,164 0.3421 0.00%
2012-12-20 0 0.365 0.345 0.365 - - 0 0 - 0.342 0.323 0.342 - - 0 - 0.00%
2012-12-19 0 0.365 0.350 0.370 0.360 0.365 510,000 185,400 0.3635 0.342 0.328 0.347 0.337 0.342 544,186 0.3407 0.00%
2012-12-18 0 0.365 0.340 0.365 0.360 0.365 494,000 178,910 0.3622 0.342 0.319 0.342 0.337 0.342 527,114 0.3394 1.39%
2012-12-17 0 0.360 0.330 0.360 - - 0 0 - 0.337 0.309 0.337 - - 0 - 0.00%
2012-12-14 0 0.360 0.330 0.360 - - 0 0 - 0.337 0.309 0.337 - - 0 - 0.00%
2012-12-13 0 0.360 0.330 0.360 0.360 0.360 160,000 57,600 0.3600 0.337 0.309 0.337 0.337 0.337 170,725 0.3374 5.88%
2012-12-12 0 0.340 0.340 0.360 - - 0 0 - 0.319 0.319 0.337 - - 0 - 0.00%
2012-12-11 0 0.340 0.340 0.365 0.340 0.340 10,000 3,400 0.3400 0.319 0.319 0.342 0.319 0.319 10,670 0.3186 -1.45%
2012-12-10 0 0.345 0.340 0.360 - - 0 0 - 0.323 0.319 0.337 - - 0 - 0.00%
2012-12-07 0 0.345 0.340 0.365 - - 0 0 - 0.323 0.319 0.342 - - 0 - 0.00%
2012-12-06 0 0.345 0.345 0.355 0.340 0.355 500,000 175,320 0.3506 0.323 0.323 0.333 0.319 0.333 533,516 0.3286 -6.76%
2012-12-05 0 0.370 0.345 0.370 0.345 0.370 292,000 102,280 0.3503 0.347 0.323 0.347 0.323 0.347 311,573 0.3283 1.37%
2012-12-04 0 0.365 0.350 0.365 - - 0 0 - 0.342 0.328 0.342 - - 0 - -1.35%
2012-12-03 0 0.370 0.365 0.370 0.345 0.375 2,836,000 1,027,850 0.3624 0.347 0.342 0.347 0.323 0.351 3,026,101 0.3397 8.82%
2012-11-30 0 0.340 0.330 0.365 - - 0 0 - 0.319 0.309 0.342 - - 0 - 0.00%
2012-11-29 0 0.340 0.340 0.365 0.325 0.325 28,000 9,100 0.3250 0.319 0.319 0.342 0.305 0.305 29,877 0.3046 -5.56%
2012-11-28 0 0.360 0.325 0.360 - - 0 0 - 0.337 0.305 0.337 - - 0 - 0.00%
2012-11-27 0 0.360 0.350 0.360 0.355 0.360 1,112,000 399,570 0.3593 0.337 0.328 0.337 0.333 0.337 1,186,539 0.3368 0.00%
2012-11-26 0 0.360 0.330 0.360 0.380 0.380 8,000 3,040 0.3800 0.337 0.309 0.337 0.356 0.356 8,536 0.3561 9.09%
2012-11-23 0 0.330 0.320 0.360 - - 0 0 - 0.309 0.300 0.337 - - 0 - 0.00%
2012-11-22 0 0.330 0.300 0.355 0.330 0.345 148,000 49,440 0.3341 0.309 0.281 0.333 0.309 0.323 157,921 0.3131 -2.94%
2012-11-21 0 0.340 0.305 0.355 0.340 0.340 2,000 680 0.3400 0.319 0.286 0.333 0.319 0.319 2,134 0.3186 3.03%
2012-11-20 0 0.330 0.330 0.350 - - 0 0 - 0.309 0.309 0.328 - - 0 - 1.54%
2012-11-19 0 0.325 0.315 0.355 0.325 0.330 126,000 41,080 0.3260 0.305 0.295 0.333 0.305 0.309 134,446 0.3056 0.00%
2012-11-16 0 0.325 0.325 0.365 0.325 0.335 150,000 49,750 0.3317 0.305 0.305 0.342 0.305 0.314 160,055 0.3108 -2.99%
2012-11-15 0 0.335 0.330 0.360 0.335 0.335 480,000 160,550 0.3345 0.314 0.309 0.337 0.314 0.314 512,175 0.3135 0.00%
2012-11-14 0 0.335 0.335 0.360 0.335 0.365 296,000 105,040 0.3549 0.314 0.314 0.337 0.314 0.342 315,841 0.3326 -4.29%
2012-11-13 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.328 0.328 0.342 0.328 0.328 32,011 0.3280 -4.11%
2012-11-12 0 0.365 0.350 0.365 0.365 0.365 100,000 36,500 0.3650 0.342 0.328 0.342 0.342 0.342 106,703 0.3421 2.82%
2012-11-09 0 0.355 0.350 0.355 - - 0 0 - 0.333 0.328 0.333 - - 0 - -1.39%
2012-11-08 0 0.360 0.350 0.360 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2012-11-07 0 0.360 0.355 0.360 0.365 0.375 458,000 168,980 0.3690 0.337 0.333 0.337 0.342 0.351 488,700 0.3458 1.41%
2012-11-06 0 0.355 0.355 0.370 0.340 0.370 92,000 33,500 0.3641 0.333 0.333 0.347 0.319 0.347 98,167 0.3413 -2.74%
2012-11-05 0 0.365 0.335 0.370 0.340 0.365 200,000 70,500 0.3525 0.342 0.314 0.347 0.319 0.342 213,406 0.3304 0.00%
2012-11-02 0 0.365 0.355 0.370 0.355 0.365 380,000 135,100 0.3555 0.342 0.333 0.347 0.333 0.342 405,472 0.3332 0.00%
2012-11-01 0 0.365 0.350 0.370 0.355 0.365 400,000 142,600 0.3565 0.342 0.328 0.347 0.333 0.342 426,813 0.3341 -1.35%
2012-10-31 0 0.370 0.355 0.380 - - 0 0 - 0.347 0.333 0.356 - - 0 - 0.00%
2012-10-30 0 0.370 0.355 0.370 0.350 0.375 644,000 232,500 0.3610 0.347 0.333 0.347 0.328 0.351 687,168 0.3383 0.00%
2012-10-29 0 0.370 0.350 0.370 - - 0 0 - 0.347 0.328 0.347 - - 0 - 0.00%
2012-10-26 0 0.370 0.350 0.370 0.335 0.370 448,000 158,940 0.3548 0.347 0.328 0.347 0.314 0.347 478,030 0.3325 4.23%
2012-10-25 0 0.355 0.345 0.355 0.345 0.365 640,000 229,360 0.3584 0.333 0.323 0.333 0.323 0.342 682,900 0.3359 -1.39%
2012-10-24 0 0.360 0.345 0.360 - - 0 0 - 0.337 0.323 0.337 - - 0 - -1.37%
2012-10-22 0 0.365 0.345 0.365 - - 0 0 - 0.342 0.323 0.342 - - 0 - 0.00%
2012-10-19 0 0.365 0.345 0.365 0.365 0.365 344,000 125,560 0.3650 0.342 0.323 0.342 0.342 0.342 367,059 0.3421 1.39%
2012-10-18 0 0.360 0.345 0.360 0.335 0.365 1,582,000 555,440 0.3511 0.337 0.323 0.337 0.314 0.342 1,688,044 0.3290 9.09%
2012-10-17 0 0.330 0.330 0.350 0.325 0.350 678,000 230,610 0.3401 0.309 0.309 0.328 0.305 0.328 723,447 0.3188 -1.49%
2012-10-16 0 0.335 0.320 0.340 0.315 0.335 312,000 102,000 0.3269 0.314 0.300 0.319 0.295 0.314 332,914 0.3064 0.00%
2012-10-15 0 0.335 0.320 0.340 - - 0 0 - 0.314 0.300 0.319 - - 0 - 0.00%
2012-10-12 0 0.335 0.320 0.340 0.315 0.335 234,000 75,890 0.3243 0.314 0.300 0.319 0.295 0.314 249,685 0.3039 0.00%
2012-10-11 0 0.335 0.315 0.340 0.315 0.340 508,000 167,850 0.3304 0.314 0.295 0.319 0.295 0.319 542,052 0.3097 -2.90%
2012-10-10 0 0.345 0.335 0.350 0.330 0.355 796,000 267,690 0.3363 0.323 0.314 0.328 0.309 0.333 849,357 0.3152 -1.43%
2012-10-09 0 0.350 0.330 0.355 - - 0 0 - 0.328 0.309 0.333 - - 0 - 0.00%
2012-10-08 0 0.350 0.325 0.350 0.320 0.355 200,000 67,500 0.3375 0.328 0.305 0.328 0.300 0.333 213,406 0.3163 2.94%
2012-10-05 0 0.340 0.340 0.350 0.340 0.350 186,000 63,690 0.3424 0.319 0.319 0.328 0.319 0.328 198,468 0.3209 -5.56%
2012-10-04 0 0.360 0.340 0.365 0.345 0.360 200,000 70,500 0.3525 0.337 0.319 0.342 0.323 0.337 213,406 0.3304 1.41%
2012-10-03 0 0.355 0.355 0.365 0.355 0.365 670,000 243,850 0.3640 0.333 0.333 0.342 0.333 0.342 714,911 0.3411 -2.74%
2012-09-28 0 0.365 0.360 0.365 0.350 0.365 812,000 295,830 0.3643 0.342 0.337 0.342 0.328 0.342 866,430 0.3414 0.00%
2012-09-27 0 0.365 0.350 0.370 0.360 0.375 220,000 80,200 0.3645 0.342 0.328 0.347 0.337 0.351 234,747 0.3416 -2.67%
2012-09-26 0 0.375 0.365 0.375 0.365 0.375 68,000 24,900 0.3662 0.351 0.342 0.351 0.342 0.351 72,558 0.3432 2.74%
2012-09-25 0 0.365 0.365 0.380 0.365 0.385 758,000 285,420 0.3765 0.342 0.342 0.356 0.342 0.361 808,810 0.3529 1.39%
2012-09-24 0 0.360 0.350 0.360 0.350 0.370 396,000 141,740 0.3579 0.337 0.328 0.337 0.328 0.347 422,544 0.3354 1.41%
2012-09-21 0 0.355 0.340 0.355 0.330 0.355 644,000 224,030 0.3479 0.333 0.319 0.333 0.309 0.333 687,168 0.3260 4.41%
2012-09-20 0 0.340 0.335 0.345 0.330 0.340 336,000 112,690 0.3354 0.319 0.314 0.323 0.309 0.319 358,523 0.3143 0.00%
2012-09-19 0 0.340 0.335 0.340 0.325 0.345 744,000 250,430 0.3366 0.319 0.314 0.319 0.305 0.323 793,871 0.3155 1.49%
2012-09-18 0 0.335 0.325 0.340 0.320 0.340 878,000 293,160 0.3339 0.314 0.305 0.319 0.300 0.319 936,854 0.3129 1.52%
2012-09-17 0 0.330 0.320 0.330 0.325 0.340 412,000 135,770 0.3295 0.309 0.300 0.309 0.305 0.319 439,617 0.3088 4.76%
2012-09-14 0 0.315 0.315 0.330 0.315 0.340 450,000 146,200 0.3249 0.295 0.295 0.309 0.295 0.319 480,164 0.3045 -1.56%
2012-09-13 0 0.320 0.315 0.330 0.315 0.330 104,000 33,710 0.3241 0.300 0.295 0.309 0.295 0.309 110,971 0.3038 -1.54%
2012-09-12 0 0.325 0.320 0.330 0.295 0.335 1,804,000 575,920 0.3192 0.305 0.300 0.309 0.276 0.314 1,924,925 0.2992 -1.52%
2012-09-11 0 0.330 0.315 0.330 0.285 0.330 2,372,000 725,290 0.3058 0.309 0.295 0.309 0.267 0.309 2,530,999 0.2866 13.79%
2012-09-10 0 0.290 0.280 0.295 0.270 0.295 350,000 98,870 0.2825 0.272 0.262 0.276 0.253 0.276 373,461 0.2647 -3.33%
2012-09-07 0 0.300 0.285 0.300 0.280 0.315 2,238,000 674,670 0.3015 0.281 0.267 0.281 0.262 0.295 2,388,016 0.2825 1.69%
2012-09-06 0 0.295 0.290 0.295 0.260 0.325 12,454,000 3,525,530 0.2831 0.276 0.272 0.276 0.244 0.305 13,288,810 0.2653 -4.84%
2012-09-05 0 0.310 0.300 0.310 0.300 0.410 14,780,000 5,071,690 0.3431 0.291 0.281 0.291 0.281 0.384 15,770,725 0.3216 -19.48%
2012-09-04 0 0.385 0.385 0.390 0.385 0.600 58,580,000 25,817,040 0.4407 0.361 0.361 0.365 0.361 0.562 62,506,703 0.4130 -3.75%
2012-09-03 0 0.400 0.390 0.400 - - 0 0 - 0.375 0.365 0.375 - - 0 - -3.61%
2012-08-31 0 0.415 0.390 0.420 0.415 0.415 50,000 20,750 0.4150 0.389 0.365 0.394 0.389 0.389 53,352 0.3889 0.00%
2012-08-30 0 0.415 0.385 0.415 - - 0 0 - 0.389 0.361 0.389 - - 0 - 0.00%
2012-08-29 0 0.415 0.385 0.415 - - 0 0 - 0.389 0.361 0.389 - - 0 - 0.00%
2012-08-28 0 0.415 0.380 0.415 - - 0 0 - 0.389 0.356 0.389 - - 0 - -1.19%
2012-08-27 0 0.420 0.390 0.420 0.420 0.420 54,000 22,680 0.4200 0.394 0.365 0.394 0.394 0.394 57,620 0.3936 0.00%
2012-08-24 0 0.420 0.380 0.430 - - 0 0 - 0.394 0.356 0.403 - - 0 - 0.00%
2012-08-23 0 0.420 0.390 0.420 0.420 0.420 90,000 37,800 0.4200 0.394 0.365 0.394 0.394 0.394 96,033 0.3936 0.00%
2012-08-22 0 0.420 0.380 0.420 - - 0 0 - 0.394 0.356 0.394 - - 0 - 0.00%
2012-08-21 0 0.420 0.375 0.440 - - 0 0 - 0.394 0.351 0.412 - - 0 - 0.00%
2012-08-20 0 0.420 0.410 0.420 0.410 0.435 360,000 149,190 0.4144 0.394 0.384 0.394 0.384 0.408 384,131 0.3884 2.44%
2012-08-17 0 0.410 0.370 0.410 - - 0 0 - 0.384 0.347 0.384 - - 0 - -2.38%
2012-08-16 0 0.420 0.370 0.420 - - 0 0 - 0.394 0.347 0.394 - - 0 - 0.00%
2012-08-15 0 0.420 0.370 0.420 - - 0 0 - 0.394 0.347 0.394 - - 0 - 0.00%
2012-08-14 0 0.420 0.380 0.430 - - 0 0 - 0.394 0.356 0.403 - - 0 - 0.00%
2012-08-13 0 0.420 0.380 0.435 - - 0 0 - 0.394 0.356 0.408 - - 0 - 0.00%
2012-08-10 0 0.420 0.400 0.420 0.410 0.420 206,000 85,520 0.4151 0.394 0.375 0.394 0.384 0.394 219,808 0.3891 5.00%
2012-08-09 0 0.400 0.340 0.420 - - 0 0 - 0.375 0.319 0.394 - - 0 - 0.00%
2012-08-08 0 0.400 0.340 0.430 - - 0 0 - 0.375 0.319 0.403 - - 0 - 0.00%
2012-08-07 0 0.400 0.360 0.430 - - 0 0 - 0.375 0.337 0.403 - - 0 - 0.00%
2012-08-06 0 0.400 0.350 0.430 - - 0 0 - 0.375 0.328 0.403 - - 0 - 0.00%
2012-08-03 0 0.400 0.360 0.430 - - 0 0 - 0.375 0.337 0.403 - - 0 - 0.00%
2012-08-02 0 0.400 0.350 0.420 - - 0 0 - 0.375 0.328 0.394 - - 0 - 0.00%
2012-08-01 0 0.400 0.375 0.420 - - 0 0 - 0.375 0.351 0.394 - - 0 - 0.00%
2012-07-31 0 0.400 0.360 0.420 - - 0 0 - 0.375 0.337 0.394 - - 0 - 0.00%
2012-07-30 0 0.400 0.370 0.430 - - 0 0 - 0.375 0.347 0.403 - - 0 - 0.00%
2012-07-27 0 0.400 0.370 0.415 0.400 0.400 50,000 20,000 0.4000 0.375 0.347 0.389 0.375 0.375 53,352 0.3749 0.00%
2012-07-26 0 0.400 0.360 0.420 - - 0 0 - 0.375 0.337 0.394 - - 0 - 0.00%
2012-07-25 0 0.400 0.370 0.415 - - 0 0 - 0.375 0.347 0.389 - - 0 - 0.00%
2012-07-24 0 0.400 0.360 0.450 - - 0 0 - 0.375 0.337 0.422 - - 0 - 0.00%
2012-07-23 0 0.400 0.360 0.430 - - 0 0 - 0.375 0.337 0.403 - - 0 - 0.00%
2012-07-20 0 0.400 0.335 0.430 - - 0 0 - 0.375 0.314 0.403 - - 0 - 0.00%
2012-07-19 0 0.400 0.370 0.430 - - 0 0 - 0.375 0.347 0.403 - - 0 - 0.00%
2012-07-18 0 0.400 0.320 0.410 - - 0 0 - 0.375 0.300 0.384 - - 0 - 0.00%
2012-07-17 0 0.400 0.345 0.430 - - 0 0 - 0.375 0.323 0.403 - - 0 - 0.00%
2012-07-16 0 0.400 0.355 0.430 - - 0 0 - 0.375 0.333 0.403 - - 0 - 0.00%
2012-07-13 0 0.400 0.375 0.430 - - 0 0 - 0.375 0.351 0.403 - - 0 - 0.00%
2012-07-12 0 0.400 0.380 0.425 - - 0 0 - 0.375 0.356 0.398 - - 0 - 0.00%
2012-07-11 0 0.400 0.375 0.430 - - 0 0 - 0.375 0.351 0.403 - - 0 - 0.00%
2012-07-10 0 0.400 0.370 0.405 - - 0 0 - 0.375 0.347 0.380 - - 0 - 0.00%
2012-07-09 0 0.400 0.370 0.440 0.400 0.400 2,000 800 0.4000 0.375 0.347 0.412 0.375 0.375 2,134 0.3749 -6.98%
2012-07-06 0 0.430 0.385 0.450 0.430 0.430 22,000 9,460 0.4300 0.403 0.361 0.422 0.403 0.403 23,475 0.4030 2.38%
2012-07-05 0 0.420 0.380 0.465 - - 0 0 - 0.394 0.356 0.436 - - 0 - 0.00%
2012-07-04 0 0.420 0.390 0.430 0.420 0.420 54,000 22,680 0.4200 0.394 0.365 0.403 0.394 0.394 57,620 0.3936 2.44%
2012-07-03 0 0.410 0.375 0.410 0.420 0.420 100,000 42,000 0.4200 0.384 0.351 0.384 0.394 0.394 106,703 0.3936 7.89%
2012-06-29 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.356 0.356 0.375 0.356 0.356 21,341 0.3561 -5.00%
2012-06-28 0 0.400 0.380 0.400 0.410 0.410 32,000 13,120 0.4100 0.375 0.356 0.375 0.384 0.384 34,145 0.3842 -2.44%
2012-06-27 0 0.410 0.345 0.420 - - 0 0 - 0.384 0.323 0.394 - - 0 - 0.00%
2012-06-26 0 0.410 0.350 0.410 - - 0 0 - 0.384 0.328 0.384 - - 0 - 0.00%
2012-06-25 0 0.410 0.370 0.420 - - 0 0 - 0.384 0.347 0.394 - - 0 - 0.00%
2012-06-22 0 0.410 0.355 0.415 - - 0 0 - 0.384 0.333 0.389 - - 0 - 0.00%
2012-06-21 0 0.410 0.385 0.410 0.340 0.465 32,000 13,020 0.4069 0.384 0.361 0.384 0.319 0.436 34,145 0.3813 0.00%
2012-06-20 0 0.410 0.360 0.440 - - 0 0 - 0.384 0.337 0.412 - - 0 - 0.00%
2012-06-19 0 0.410 0.345 0.420 - - 0 0 - 0.384 0.323 0.394 - - 0 - 0.00%
2012-06-18 0 0.410 0.370 0.410 0.410 0.410 8,000 3,280 0.4100 0.384 0.347 0.384 0.384 0.384 8,536 0.3842 2.50%
2012-06-15 0 0.400 0.360 0.410 - - 0 0 - 0.375 0.337 0.384 - - 0 - 0.00%
2012-06-14 0 0.400 0.380 0.410 - - 0 0 - 0.375 0.356 0.384 - - 0 - 0.00%
2012-06-13 0 0.400 0.370 0.410 - - 0 0 - 0.375 0.347 0.384 - - 0 - 0.00%
2012-06-12 0 0.400 0.365 0.400 - - 0 0 - 0.375 0.342 0.375 - - 0 - 0.00%
2012-06-11 0 0.400 0.375 0.420 - - 0 0 - 0.375 0.351 0.394 - - 0 - 0.00%
2012-06-08 0 0.400 0.385 0.410 0.400 0.400 48,000 19,200 0.4000 0.375 0.361 0.384 0.375 0.375 51,218 0.3749 0.00%
2012-06-07 0 0.400 0.380 0.410 0.385 0.400 120,000 46,500 0.3875 0.375 0.356 0.384 0.361 0.375 128,044 0.3632 -9.09%
2012-06-06 0 0.440 0.370 0.450 - - 0 0 - 0.412 0.347 0.422 - - 0 - 0.00%
2012-06-05 0 0.440 0.365 0.440 0.440 0.440 4,000 1,760 0.4400 0.412 0.342 0.412 0.412 0.412 4,268 0.4124 10.00%
2012-06-04 0 0.400 0.400 0.455 - - 0 0 - 0.375 0.375 0.426 - - 0 - 0.00%
2012-06-01 0 0.400 0.375 0.420 - - 0 0 - 0.375 0.351 0.394 - - 0 - 0.00%
2012-05-31 0 0.400 0.370 0.420 0.400 0.400 28,000 11,200 0.4000 0.375 0.347 0.394 0.375 0.375 29,877 0.3749 2.56%
2012-05-30 0 0.390 0.390 0.440 0.440 0.440 2,000 880 0.4400 0.365 0.365 0.412 0.412 0.412 2,134 0.4124 2.63%
2012-05-29 0 0.380 0.380 0.440 0.380 0.380 100,000 38,000 0.3800 0.356 0.356 0.412 0.356 0.356 106,703 0.3561 -2.56%
2012-05-28 0 0.390 0.390 0.400 0.390 0.390 132,000 51,480 0.3900 0.365 0.365 0.375 0.365 0.365 140,848 0.3655 -2.50%
2012-05-25 0 0.400 0.390 0.415 0.400 0.400 100,000 40,000 0.4000 0.375 0.365 0.389 0.375 0.375 106,703 0.3749 -4.76%
2012-05-24 0 0.420 0.365 0.420 0.420 0.420 4,000 1,680 0.4200 0.394 0.342 0.394 0.394 0.394 4,268 0.3936 5.00%
2012-05-23 0 0.400 0.360 0.400 0.360 0.400 418,000 150,970 0.3612 0.375 0.337 0.375 0.337 0.375 446,019 0.3385 6.67%
2012-05-22 0 0.375 0.360 0.375 - - 0 0 - 0.351 0.337 0.351 - - 0 - 0.00%
2012-05-21 0 0.375 0.360 0.375 0.370 0.375 172,000 63,650 0.3701 0.351 0.337 0.351 0.347 0.351 183,529 0.3468 -5.06%
2012-05-18 0 0.395 0.380 0.425 0.360 0.400 474,000 178,310 0.3762 0.370 0.356 0.398 0.337 0.375 505,773 0.3525 0.00%
2012-05-17 0 0.395 0.375 0.395 0.365 0.470 736,000 280,560 0.3812 0.370 0.351 0.370 0.342 0.440 785,335 0.3572 -1.25%
2012-05-16 0 0.400 0.400 0.415 0.400 0.415 290,000 116,570 0.4020 0.375 0.375 0.389 0.375 0.389 309,439 0.3767 -5.88%
2012-05-15 0 0.425 0.400 0.480 - - 0 0 - 0.398 0.375 0.450 - - 0 - 0.00%
2012-05-14 0 0.425 0.420 0.440 0.425 0.425 2,000 850 0.4250 0.398 0.394 0.412 0.398 0.398 2,134 0.3983 0.00%
2012-05-11 0 0.425 0.425 0.440 0.420 0.425 30,000 12,650 0.4217 0.398 0.398 0.412 0.394 0.398 32,011 0.3952 -3.41%
2012-05-10 0 0.440 0.440 0.450 0.435 0.450 502,000 220,350 0.4389 0.412 0.412 0.422 0.408 0.422 535,650 0.4114 -1.12%
2012-05-09 0 0.445 0.430 0.450 - - 0 0 - 0.417 0.403 0.422 - - 0 - 0.00%
2012-05-08 0 0.445 0.445 0.465 0.435 0.460 104,000 46,080 0.4431 0.417 0.417 0.436 0.408 0.431 110,971 0.4152 -5.32%
2012-05-07 0 0.470 0.450 0.470 0.470 0.470 140,000 65,800 0.4700 0.440 0.422 0.440 0.440 0.440 149,384 0.4405 -1.05%
2012-05-04 0 0.475 0.460 0.475 0.455 0.485 302,000 140,600 0.4656 0.445 0.431 0.445 0.426 0.455 322,244 0.4363 1.06%
2012-05-03 0 0.470 0.460 0.480 0.470 0.470 126,000 59,480 0.4721 0.440 0.431 0.450 0.440 0.440 134,446 0.4424 0.00%
2012-05-02 0 0.470 0.470 0.485 0.470 0.470 102,000 47,940 0.4700 0.440 0.440 0.455 0.440 0.440 108,837 0.4405 0.00%
2012-04-30 0 0.470 0.460 0.480 0.470 0.470 202,000 94,940 0.4700 0.440 0.431 0.450 0.440 0.440 215,540 0.4405 -5.05%
2012-04-27 0 0.495 0.475 0.495 0.470 0.495 66,000 31,070 0.4708 0.464 0.445 0.464 0.440 0.464 70,424 0.4412 0.00%
2012-04-26 0 0.495 0.485 0.500 0.485 0.495 104,000 50,480 0.4854 0.464 0.455 0.469 0.455 0.464 110,971 0.4549 -1.00%
2012-04-25 0 0.500 0.490 0.510 0.480 0.500 612,000 302,950 0.4950 0.469 0.459 0.478 0.450 0.469 653,023 0.4639 0.00%
2012-04-24 0 0.500 0.490 0.510 0.485 0.520 732,000 366,840 0.5011 0.469 0.459 0.478 0.455 0.487 781,067 0.4697 -7.41%
2012-04-23 0 0.540 0.520 0.550 - - 0 0 - 0.506 0.487 0.515 - - 0 - 0.00%
2012-04-20 0 0.540 0.530 0.540 0.510 0.560 348,000 178,460 0.5128 0.506 0.497 0.506 0.478 0.525 371,327 0.4806 -5.26%
2012-04-19 0 0.570 0.530 0.570 0.570 0.570 70,000 39,900 0.5700 0.534 0.497 0.534 0.534 0.534 74,692 0.5342 0.00%
2012-04-18 0 0.570 0.540 0.570 0.620 0.620 2,000 1,240 0.6200 0.534 0.506 0.534 0.581 0.581 2,134 0.5811 0.00%
2012-04-17 0 0.570 0.530 0.570 0.580 0.610 4,000 2,380 0.5950 0.534 0.497 0.534 0.544 0.572 4,268 0.5576 0.00%
2012-04-16 0 0.570 0.520 0.570 - - 0 0 - 0.534 0.487 0.534 - - 0 - -3.39%
2012-04-13 0 0.590 0.530 0.590 - - 0 0 - 0.553 0.497 0.553 - - 0 - -1.67%
2012-04-12 0 0.600 0.520 0.600 0.520 0.600 34,000 18,440 0.5424 0.562 0.487 0.562 0.487 0.562 36,279 0.5083 9.09%
2012-04-11 0 0.550 0.520 0.550 0.550 0.550 408,000 224,400 0.5500 0.515 0.487 0.515 0.515 0.515 435,349 0.5154 0.00%
2012-04-10 0 0.550 0.520 0.550 0.550 0.600 18,000 10,000 0.5556 0.515 0.487 0.515 0.515 0.562 19,207 0.5207 0.00%
2012-04-05 0 0.550 0.550 0.600 0.550 0.550 4,000 2,200 0.5500 0.515 0.515 0.562 0.515 0.515 4,268 0.5154 0.00%
2012-04-03 0 0.550 0.520 0.550 - - 0 0 - 0.515 0.487 0.515 - - 0 - -5.17%
2012-04-02 0 0.580 0.580 0.590 0.580 0.580 118,000 68,440 0.5800 0.544 0.544 0.553 0.544 0.544 125,910 0.5436 -3.33%
2012-03-30 0 0.600 0.520 0.600 - - 0 0 - 0.562 0.487 0.562 - - 0 - 0.00%
2012-03-29 0 0.600 0.530 0.600 0.500 0.600 94,000 49,880 0.5306 0.562 0.497 0.562 0.469 0.562 100,301 0.4973 3.45%
2012-03-28 0 0.580 0.530 0.580 - - 0 0 - 0.544 0.497 0.544 - - 0 - -3.33%
2012-03-27 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.562 0.515 0.562 0.562 0.562 10,670 0.5623 3.45%
2012-03-26 0 0.580 0.540 0.580 - - 0 0 - 0.544 0.506 0.544 - - 0 - 0.00%
2012-03-23 0 0.580 0.530 0.590 - - 0 0 - 0.544 0.497 0.553 - - 0 - 0.00%
2012-03-22 0 0.580 0.550 0.590 0.530 0.580 38,000 21,520 0.5663 0.544 0.515 0.553 0.497 0.544 40,547 0.5307 0.00%
2012-03-21 0 0.580 0.540 0.580 - - 0 0 - 0.544 0.506 0.544 - - 0 - 0.00%
2012-03-20 0 0.580 0.560 0.600 0.580 0.580 22,000 12,760 0.5800 0.544 0.525 0.562 0.544 0.544 23,475 0.5436 0.00%
2012-03-19 0 0.580 0.560 0.600 0.530 0.600 292,000 173,260 0.5934 0.544 0.525 0.562 0.497 0.562 311,573 0.5561 -4.92%
2012-03-16 0 0.610 0.570 0.610 0.570 0.620 284,000 164,600 0.5796 0.572 0.534 0.572 0.534 0.581 303,037 0.5432 5.17%
2012-03-15 0 0.580 0.580 0.600 0.570 0.580 840,000 486,100 0.5787 0.544 0.544 0.562 0.534 0.544 896,306 0.5423 -3.33%
2012-03-14 0 0.600 0.570 0.600 0.580 0.600 620,000 360,000 0.5806 0.562 0.534 0.562 0.544 0.562 661,560 0.5442 1.69%
2012-03-13 0 0.590 0.590 0.610 0.590 0.630 560,000 337,180 0.6021 0.553 0.553 0.572 0.553 0.590 597,538 0.5643 -3.28%
2012-03-12 0 0.610 0.600 0.610 0.610 0.640 232,000 142,080 0.6124 0.572 0.562 0.572 0.572 0.600 247,551 0.5739 0.00%
2012-03-09 0 0.610 0.590 0.610 - - 0 0 - 0.572 0.553 0.572 - - 0 - -1.61%
2012-03-08 0 0.620 0.600 0.620 0.580 0.620 384,000 230,020 0.5990 0.581 0.562 0.581 0.544 0.581 409,740 0.5614 5.08%
2012-03-07 0 0.590 0.590 0.600 0.570 0.570 20,000 11,400 0.5700 0.553 0.553 0.562 0.534 0.534 21,341 0.5342 1.72%
2012-03-06 0 0.580 0.580 0.610 0.580 0.580 26,000 15,080 0.5800 0.544 0.544 0.572 0.544 0.544 27,743 0.5436 -3.33%
2012-03-05 0 0.600 0.590 0.620 0.590 0.610 380,000 228,000 0.6000 0.562 0.553 0.581 0.553 0.572 405,472 0.5623 -3.23%
2012-03-02 0 0.620 0.620 0.640 0.590 0.660 900,000 550,200 0.6113 0.581 0.581 0.600 0.553 0.619 960,328 0.5729 3.33%
2012-03-01 0 0.600 0.590 0.600 0.590 0.660 1,304,000 808,040 0.6197 0.562 0.553 0.562 0.553 0.619 1,391,409 0.5807 -4.76%
2012-02-29 0 0.630 0.610 0.640 0.540 0.640 4,218,000 2,518,300 0.5970 0.590 0.572 0.600 0.506 0.600 4,500,739 0.5595 18.87%
2012-02-28 0 0.530 0.530 0.550 0.530 0.530 508,000 269,240 0.5300 0.497 0.497 0.515 0.497 0.497 542,052 0.4967 0.00%
2012-02-27 0 0.530 0.530 0.540 0.530 0.570 396,000 214,960 0.5428 0.497 0.497 0.506 0.497 0.534 422,544 0.5087 -3.64%
2012-02-24 0 0.550 0.520 0.550 0.550 0.550 80,000 44,000 0.5500 0.515 0.487 0.515 0.515 0.515 85,363 0.5154 0.00%
2012-02-23 0 0.550 0.530 0.550 0.520 0.560 442,000 239,540 0.5419 0.515 0.497 0.515 0.487 0.525 471,628 0.5079 5.77%
2012-02-22 0 0.520 0.500 0.530 0.520 0.520 4,000 2,080 0.5200 0.487 0.469 0.497 0.487 0.487 4,268 0.4873 0.00%
2012-02-21 0 0.520 0.510 0.520 0.500 0.520 530,000 272,600 0.5143 0.487 0.478 0.487 0.469 0.487 565,527 0.4820 -3.70%
2012-02-20 0 0.540 0.520 0.550 0.520 0.560 316,000 170,100 0.5383 0.506 0.487 0.515 0.487 0.525 337,182 0.5045 -3.57%
2012-02-17 0 0.560 0.540 0.560 0.510 0.590 1,302,000 722,000 0.5545 0.525 0.506 0.525 0.478 0.553 1,389,275 0.5197 7.69%
2012-02-16 0 0.520 0.510 0.540 0.520 0.560 332,000 176,480 0.5316 0.487 0.478 0.506 0.487 0.525 354,254 0.4982 0.00%
2012-02-15 0 0.520 0.520 0.540 0.520 0.570 154,000 82,740 0.5373 0.487 0.487 0.506 0.487 0.534 164,323 0.5035 -7.14%
2012-02-14 0 0.560 0.510 0.560 0.520 0.570 116,000 61,840 0.5331 0.525 0.478 0.525 0.487 0.534 123,776 0.4996 0.00%
2012-02-13 0 0.560 0.520 0.560 0.560 0.560 10,000 5,600 0.5600 0.525 0.487 0.525 0.525 0.525 10,670 0.5248 1.82%
2012-02-10 0 0.550 0.540 0.570 0.530 0.580 1,332,000 738,420 0.5544 0.515 0.506 0.534 0.497 0.544 1,421,286 0.5195 10.00%
2012-02-09 0 0.500 0.480 0.530 0.500 0.530 150,000 78,000 0.5200 0.469 0.450 0.497 0.469 0.497 160,055 0.4873 -5.66%
2012-02-08 0 0.530 0.530 0.540 - - 0 0 - 0.497 0.497 0.506 - - 0 - 6.00%
2012-02-07 0 0.500 0.500 0.530 0.500 0.500 28,000 14,000 0.5000 0.469 0.469 0.497 0.469 0.469 29,877 0.4686 -5.66%
2012-02-06 0 0.530 0.500 0.540 0.530 0.530 100,000 53,000 0.5300 0.497 0.469 0.506 0.497 0.497 106,703 0.4967 0.00%
2012-02-03 0 0.530 0.530 0.550 0.530 0.530 200,000 106,000 0.5300 0.497 0.497 0.515 0.497 0.497 213,406 0.4967 1.92%
2012-02-02 0 0.520 0.510 0.530 0.510 0.520 124,000 63,960 0.5158 0.487 0.478 0.497 0.478 0.487 132,312 0.4834 -3.70%
2012-02-01 0 0.540 0.520 0.540 0.510 0.540 200,000 104,960 0.5248 0.506 0.487 0.506 0.478 0.506 213,406 0.4918 -1.82%
2012-01-31 0 0.550 0.490 0.550 0.490 0.550 30,000 15,250 0.5083 0.515 0.459 0.515 0.459 0.515 32,011 0.4764 7.84%
2012-01-30 0 0.510 0.510 0.540 0.510 0.510 52,000 26,520 0.5100 0.478 0.478 0.506 0.478 0.478 55,486 0.4780 -3.77%
2012-01-27 0 0.530 0.520 0.540 0.530 0.530 44,000 23,320 0.5300 0.497 0.487 0.506 0.497 0.497 46,949 0.4967 -7.02%
2012-01-26 0 0.570 0.540 0.570 - - 0 0 - 0.534 0.506 0.534 - - 0 - 0.00%
2012-01-20 0 0.570 0.530 0.570 0.540 0.580 122,000 66,580 0.5457 0.534 0.497 0.534 0.506 0.544 130,178 0.5115 7.55%
2012-01-19 0 0.530 0.530 0.550 0.510 0.510 10,000 5,100 0.5100 0.497 0.497 0.515 0.478 0.478 10,670 0.4780 -3.64%
2012-01-18 0 0.550 0.520 0.570 - - 0 0 - 0.515 0.487 0.534 - - 0 - 0.00%
2012-01-17 0 0.550 0.520 0.550 0.550 0.560 110,000 60,800 0.5527 0.515 0.487 0.515 0.515 0.525 117,373 0.5180 0.00%
2012-01-16 0 0.550 0.530 0.550 0.540 0.550 52,000 28,100 0.5404 0.515 0.497 0.515 0.506 0.515 55,486 0.5064 0.00%
2012-01-13 0 0.550 0.500 0.550 - - 0 0 - 0.515 0.469 0.515 - - 0 - 0.00%
2012-01-12 0 0.550 0.520 0.550 - - 0 0 - 0.515 0.487 0.515 - - 0 - 0.00%
2012-01-11 0 0.550 0.520 0.550 - - 0 0 - 0.515 0.487 0.515 - - 0 - 0.00%
2012-01-10 0 0.550 0.520 0.550 0.540 0.550 78,000 42,300 0.5423 0.515 0.487 0.515 0.506 0.515 83,228 0.5082 1.85%
2012-01-09 0 0.540 0.530 0.540 0.520 0.540 232,000 121,280 0.5228 0.506 0.497 0.506 0.487 0.506 247,551 0.4899 3.85%
2012-01-06 0 0.520 0.520 0.540 0.520 0.560 214,000 112,540 0.5259 0.487 0.487 0.506 0.487 0.525 228,345 0.4929 -3.70%
2012-01-05 0 0.540 0.510 0.540 0.540 0.550 144,000 78,680 0.5464 0.506 0.478 0.506 0.506 0.515 153,653 0.5121 -1.82%
2012-01-04 0 0.550 0.530 0.550 0.530 0.570 588,000 316,640 0.5385 0.515 0.497 0.515 0.497 0.534 627,415 0.5047 5.77%
2012-01-03 0 0.520 0.520 0.530 0.495 0.560 386,000 199,070 0.5157 0.487 0.487 0.497 0.464 0.525 411,874 0.4833 -8.77%
2011-12-30 0 0.570 0.540 0.580 0.570 0.570 42,000 23,940 0.5700 0.534 0.506 0.544 0.534 0.534 44,815 0.5342 0.00%
2011-12-29 0 0.570 0.530 0.570 0.540 0.580 20,000 11,180 0.5590 0.534 0.497 0.534 0.506 0.544 21,341 0.5239 0.00%
2011-12-28 0 0.570 0.540 0.570 - - 0 0 - 0.534 0.506 0.534 - - 0 - 0.00%
2011-12-23 0 0.570 0.540 0.570 0.540 0.580 22,000 11,960 0.5436 0.534 0.506 0.534 0.506 0.544 23,475 0.5095 -1.72%
2011-12-22 0 0.580 0.540 0.580 0.580 0.580 6,000 3,480 0.5800 0.544 0.506 0.544 0.544 0.544 6,402 0.5436 3.57%
2011-12-21 0 0.560 0.550 0.560 0.560 0.590 360,000 201,900 0.5608 0.525 0.515 0.525 0.525 0.553 384,131 0.5256 0.00%
2011-12-20 0 0.560 0.540 0.560 0.560 0.560 296,000 165,760 0.5600 0.525 0.506 0.525 0.525 0.525 315,841 0.5248 0.00%
2011-12-19 0 0.560 0.510 0.560 - - 0 0 - 0.525 0.478 0.525 - - 0 - 0.00%
2011-12-16 0 0.560 0.520 0.560 0.510 0.560 110,000 60,420 0.5493 0.525 0.487 0.525 0.478 0.525 117,373 0.5148 0.00%
2011-12-15 0 0.560 0.510 0.560 - - 0 0 - 0.525 0.478 0.525 - - 0 - 0.00%
2011-12-14 0 0.560 0.495 0.560 - - 0 0 - 0.525 0.464 0.525 - - 0 - -1.75%
2011-12-13 0 0.570 0.520 0.570 0.520 0.570 90,000 48,840 0.5427 0.534 0.487 0.534 0.487 0.534 96,033 0.5086 3.64%
2011-12-12 0 0.550 0.530 0.560 0.510 0.550 60,000 32,600 0.5433 0.515 0.497 0.525 0.478 0.515 64,022 0.5092 0.00%
2011-12-09 0 0.550 0.510 0.550 0.520 0.560 176,000 92,760 0.5270 0.515 0.478 0.515 0.487 0.525 187,798 0.4939 1.85%
2011-12-08 0 0.540 0.540 0.570 0.520 0.570 536,000 295,340 0.5510 0.506 0.506 0.534 0.487 0.534 571,929 0.5164 -6.90%
2011-12-07 0 0.580 0.540 0.580 - - 50,000 27,000 0.5400 0.544 0.506 0.544 - - 53,352 0.5061 -1.69%
2011-12-06 0 0.590 0.550 0.590 - - 0 0 - 0.553 0.515 0.553 - - 0 - 0.00%
2011-12-05 0 0.590 0.570 0.590 0.540 0.610 2,368,000 1,388,100 0.5862 0.553 0.534 0.553 0.506 0.572 2,526,731 0.5494 7.27%
2011-12-02 0 0.550 0.550 0.570 0.540 0.580 72,000 39,840 0.5533 0.515 0.515 0.534 0.506 0.544 76,826 0.5186 -3.51%
2011-12-01 0 0.570 0.550 0.570 0.590 0.590 146,000 86,140 0.5900 0.534 0.515 0.534 0.553 0.553 155,787 0.5529 0.00%
2011-11-30 0 0.570 0.530 0.570 0.530 0.570 120,000 67,600 0.5633 0.534 0.497 0.534 0.497 0.534 128,044 0.5279 3.64%
2011-11-29 0 0.550 0.540 0.560 0.530 0.550 382,000 205,780 0.5387 0.515 0.506 0.525 0.497 0.515 407,606 0.5049 -3.51%
2011-11-28 0 0.570 0.520 0.570 0.510 0.570 62,000 32,520 0.5245 0.534 0.487 0.534 0.478 0.534 66,156 0.4916 -1.72%
2011-11-25 0 0.580 0.510 0.580 - - 0 0 - 0.544 0.478 0.544 - - 0 - 0.00%
2011-11-24 0 0.580 0.520 0.580 - - 0 0 - 0.544 0.487 0.544 - - 0 - 0.00%
2011-11-23 0 0.580 0.530 0.580 - - 0 0 - 0.544 0.497 0.544 - - 0 - -1.69%
2011-11-22 0 0.590 0.520 0.590 0.590 0.600 4,000 2,380 0.5950 0.553 0.487 0.553 0.553 0.562 4,268 0.5576 9.26%
2011-11-21 0 0.540 0.530 0.550 0.540 0.540 162,000 88,980 0.5493 0.506 0.497 0.515 0.506 0.506 172,859 0.5148 -3.57%
2011-11-18 0 0.560 0.540 0.560 0.530 0.560 22,000 11,740 0.5336 0.525 0.506 0.525 0.497 0.525 23,475 0.5001 -1.75%
2011-11-17 0 0.570 0.550 0.570 0.540 0.570 310,000 174,900 0.5642 0.534 0.515 0.534 0.506 0.534 330,780 0.5288 0.00%
2011-11-16 0 0.570 0.540 0.570 0.570 0.590 68,000 38,840 0.5712 0.534 0.506 0.534 0.534 0.553 72,558 0.5353 3.64%
2011-11-15 0 0.550 0.550 0.570 0.540 0.590 194,000 108,400 0.5588 0.515 0.515 0.534 0.506 0.553 207,004 0.5237 -6.78%
2011-11-14 0 0.590 0.560 0.590 0.560 0.590 378,000 212,900 0.5632 0.553 0.525 0.553 0.525 0.553 403,338 0.5278 5.36%
2011-11-11 0 0.560 0.530 0.560 0.540 0.560 688,000 371,800 0.5404 0.525 0.497 0.525 0.506 0.525 734,118 0.5065 0.00%
2011-11-10 0 0.560 0.540 0.560 0.530 0.580 414,000 225,420 0.5445 0.525 0.506 0.525 0.497 0.544 441,751 0.5103 -3.45%
2011-11-09 0 0.580 0.560 0.590 0.580 0.580 200,000 116,000 0.5800 0.544 0.525 0.553 0.544 0.544 213,406 0.5436 0.00%
2011-11-08 0 0.580 0.580 0.590 0.580 0.610 200,000 117,420 0.5871 0.544 0.544 0.553 0.544 0.572 213,406 0.5502 -1.69%
2011-11-07 0 0.590 0.580 0.590 0.580 0.620 1,892,000 1,118,800 0.5913 0.553 0.544 0.553 0.544 0.581 2,018,824 0.5542 -1.67%
2011-11-04 0 0.600 0.600 0.610 0.600 0.630 322,000 196,420 0.6100 0.562 0.562 0.572 0.562 0.590 343,584 0.5717 0.00%
2011-11-03 0 0.600 0.580 0.600 0.580 0.600 224,000 130,960 0.5846 0.562 0.544 0.562 0.544 0.562 239,015 0.5479 -1.64%
2011-11-02 0 0.610 0.600 0.630 0.600 0.610 22,000 13,400 0.6091 0.572 0.562 0.590 0.562 0.572 23,475 0.5708 1.67%
2011-11-01 0 0.600 0.590 0.610 0.600 0.610 126,000 76,120 0.6041 0.562 0.553 0.572 0.562 0.572 134,446 0.5662 -6.25%
2011-10-31 0 0.640 0.610 0.640 0.600 0.680 642,000 399,320 0.6220 0.600 0.572 0.600 0.562 0.637 685,034 0.5829 -3.03%
2011-10-28 0 0.660 0.660 0.680 0.580 0.690 3,058,000 1,940,920 0.6347 0.619 0.619 0.637 0.544 0.647 3,262,982 0.5948 11.86%
2011-10-27 0 0.590 0.580 0.600 0.580 0.650 4,492,000 2,735,540 0.6090 0.553 0.544 0.562 0.544 0.609 4,793,105 0.5707 9.26%
2011-10-26 0 0.540 0.530 0.540 0.530 0.570 300,000 168,640 0.5621 0.506 0.497 0.506 0.497 0.534 320,109 0.5268 -6.90%
2011-10-25 0 0.580 0.550 0.580 0.540 0.580 100,000 55,820 0.5582 0.544 0.515 0.544 0.506 0.544 106,703 0.5231 7.41%
2011-10-24 0 0.540 0.540 0.570 - - 80,000 45,600 0.5700 0.506 0.506 0.534 - - 85,363 0.5342 0.00%
2011-10-21 0 0.540 0.520 0.540 - - 0 0 - 0.506 0.487 0.506 - - 0 - -1.82%
2011-10-20 0 0.550 0.520 0.550 0.520 0.560 300,000 160,820 0.5361 0.515 0.487 0.515 0.487 0.525 320,109 0.5024 -3.51%
2011-10-19 0 0.570 0.550 0.570 0.550 0.600 368,000 208,940 0.5678 0.534 0.515 0.534 0.515 0.562 392,668 0.5321 0.00%
2011-10-18 0 0.570 0.540 0.570 0.550 0.590 468,000 263,680 0.5634 0.534 0.506 0.534 0.515 0.553 499,371 0.5280 -6.56%
2011-10-17 0 0.610 0.600 0.610 0.590 0.630 84,000 51,360 0.6114 0.572 0.562 0.572 0.553 0.590 89,631 0.5730 3.39%
2011-10-14 0 0.590 0.590 0.600 0.550 0.640 3,258,000 1,987,700 0.6101 0.553 0.553 0.562 0.515 0.600 3,476,389 0.5718 -1.67%
2011-10-13 0 0.600 0.570 0.600 0.540 0.600 310,000 176,020 0.5678 0.562 0.534 0.562 0.506 0.562 330,780 0.5321 3.45%
2011-10-12 0 0.580 0.560 0.580 0.510 0.590 790,000 440,320 0.5574 0.544 0.525 0.544 0.478 0.553 842,955 0.5224 11.54%
2011-10-11 0 0.520 0.520 0.530 0.455 0.570 1,146,000 589,900 0.5147 0.487 0.487 0.497 0.426 0.534 1,222,818 0.4824 10.64%
2011-10-10 0 0.470 0.440 0.500 0.435 0.500 198,000 89,770 0.4534 0.440 0.412 0.469 0.408 0.469 211,272 0.4249 0.00%
2011-10-07 0 0.470 0.445 0.465 0.440 0.500 196,000 93,820 0.4787 0.440 0.417 0.436 0.412 0.469 209,138 0.4486 4.44%
2011-10-06 0 0.450 0.440 0.455 0.430 0.510 362,000 160,640 0.4438 0.422 0.412 0.426 0.403 0.478 386,265 0.4159 0.00%
2011-10-04 0 0.450 0.425 0.450 0.420 0.540 440,000 195,950 0.4453 0.422 0.398 0.422 0.394 0.506 469,494 0.4174 -4.26%
2011-10-03 0 0.470 0.450 0.470 0.450 0.490 868,000 407,070 0.4690 0.440 0.422 0.440 0.422 0.459 926,183 0.4395 -12.96%
2011-09-30 0 0.540 0.480 0.560 0.500 0.540 116,000 58,260 0.5022 0.506 0.450 0.525 0.469 0.506 123,776 0.4707 -3.57%
2011-09-28 0 0.560 0.510 0.570 0.550 0.570 104,000 57,240 0.5504 0.525 0.478 0.534 0.515 0.534 110,971 0.5158 1.82%
2011-09-27 0 0.550 0.530 0.550 0.530 0.620 206,000 114,260 0.5547 0.515 0.497 0.515 0.497 0.581 219,808 0.5198 0.00%
2011-09-26 0 0.550 0.550 0.570 0.420 0.550 1,506,000 756,690 0.5025 0.515 0.515 0.534 0.394 0.515 1,606,949 0.4709 -5.17%
2011-09-23 0 0.580 0.540 0.580 0.530 0.600 248,000 135,700 0.5472 0.544 0.506 0.544 0.497 0.562 264,624 0.5128 0.00%
2011-09-22 0 0.580 0.560 0.580 0.580 0.680 1,670,000 984,600 0.5896 0.544 0.525 0.544 0.544 0.637 1,781,943 0.5525 -14.71%
2011-09-21 0 0.680 0.640 0.680 0.650 0.680 806,000 530,160 0.6578 0.637 0.600 0.637 0.609 0.637 860,027 0.6164 4.62%
2011-09-20 0 0.650 0.640 0.650 0.600 0.660 874,000 543,380 0.6217 0.609 0.600 0.609 0.562 0.619 932,585 0.5827 -2.99%
2011-09-19 0 0.670 0.640 0.670 0.640 0.700 856,000 567,720 0.6632 0.628 0.600 0.628 0.600 0.656 913,379 0.6216 -4.29%
2011-09-16 0 0.700 0.680 0.700 0.690 0.730 1,162,000 819,220 0.7050 0.656 0.637 0.656 0.647 0.684 1,239,891 0.6607 -1.41%
2011-09-15 0 0.710 0.690 0.710 0.680 0.760 3,384,000 2,421,660 0.7156 0.665 0.647 0.665 0.637 0.712 3,610,834 0.6707 -6.58%
2011-09-14 0 0.760 0.740 0.760 0.740 0.770 496,000 372,160 0.7503 0.712 0.694 0.712 0.694 0.722 529,248 0.7032 -2.56%
2011-09-12 0 0.780 0.760 0.780 0.770 0.810 94,000 73,420 0.7811 0.731 0.712 0.731 0.722 0.759 100,301 0.7320 -3.70%
2011-09-09 0 0.810 0.790 0.810 0.790 0.810 150,000 120,540 0.8036 0.759 0.740 0.759 0.740 0.759 160,055 0.7531 2.53%
2011-09-08 0 0.790 0.770 0.790 0.790 0.810 58,000 46,240 0.7972 0.740 0.722 0.740 0.740 0.759 61,888 0.7472 -1.25%
2011-09-07 0 0.800 0.790 0.800 0.770 0.810 628,000 492,980 0.7850 0.750 0.740 0.750 0.722 0.759 670,096 0.7357 3.90%
2011-09-06 0 0.770 0.760 0.770 0.740 0.790 386,000 292,360 0.7574 0.722 0.712 0.722 0.694 0.740 411,874 0.7098 1.32%
2011-09-05 0 0.760 0.750 0.760 0.750 0.810 698,000 532,620 0.7631 0.712 0.703 0.712 0.703 0.759 744,788 0.7151 -5.00%
2011-09-02 0 0.800 0.800 0.810 0.790 0.810 420,000 337,180 0.8028 0.750 0.750 0.759 0.740 0.759 448,153 0.7524 0.00%
2011-09-01 0 0.800 0.800 0.810 0.800 0.850 3,582,000 2,905,120 0.8110 0.750 0.750 0.759 0.750 0.797 3,822,107 0.7601 -4.76%
2011-08-31 0 0.840 0.820 0.840 0.810 0.850 396,000 323,480 0.8169 0.787 0.768 0.787 0.759 0.797 422,544 0.7656 2.44%
2011-08-30 0 0.820 0.810 0.830 0.790 0.850 1,684,000 1,388,200 0.8243 0.768 0.759 0.778 0.740 0.797 1,796,881 0.7726 5.13%
2011-08-29 0 0.780 0.760 0.790 0.760 0.790 240,000 186,320 0.7763 0.731 0.712 0.740 0.712 0.740 256,088 0.7276 1.30%
2011-08-26 0 0.770 0.760 0.780 0.760 0.790 162,000 127,540 0.7873 0.722 0.712 0.731 0.712 0.740 172,859 0.7378 -1.28%
2011-08-25 0 0.780 0.770 0.780 0.770 0.820 2,754,000 2,152,540 0.7816 0.731 0.722 0.731 0.722 0.768 2,938,605 0.7325 0.00%
2011-08-24 0 0.780 0.770 0.800 0.760 0.830 5,036,000 3,992,080 0.7927 0.731 0.722 0.750 0.712 0.778 5,373,570 0.7429 -4.88%
2011-08-23 0 0.820 0.810 0.820 0.810 0.920 6,202,000 5,063,180 0.8164 0.768 0.759 0.768 0.759 0.862 6,617,729 0.7651 0.00%
2011-08-22 0 0.820 0.820 0.840 0.800 0.880 1,752,000 1,461,740 0.8343 0.768 0.768 0.787 0.750 0.825 1,869,439 0.7819 -10.87%
2011-08-19 0 0.920 0.890 0.950 0.900 0.980 890,000 831,540 0.9343 0.862 0.834 0.890 0.843 0.918 949,658 0.8756 -5.15%
2011-08-18 0 0.970 0.990 1.000 0.950 1.020 414,000 404,700 0.9775 0.909 0.928 0.937 0.890 0.956 441,751 0.9161 -3.96%
2011-08-17 0 1.010 1.010 1.020 1.000 1.030 866,000 877,160 1.0129 0.947 0.947 0.956 0.937 0.965 924,049 0.9493 1.00%
2011-08-16 0 1.000 0.990 1.000 0.970 1.090 1,096,000 1,113,020 1.0155 0.937 0.928 0.937 0.909 1.022 1,169,466 0.9517 -4.76%
2011-08-15 0 1.050 1.030 1.050 1.040 1.100 732,000 768,100 1.0493 0.984 0.965 0.984 0.975 1.031 781,067 0.9834 0.96%
2011-08-12 0 1.040 1.030 1.040 0.970 1.070 1,998,000 2,046,540 1.0243 0.975 0.965 0.975 0.909 1.003 2,131,929 0.9599 2.97%
2011-08-11 0 1.010 1.000 1.010 0.930 1.020 1,830,000 1,809,860 0.9890 0.947 0.937 0.947 0.872 0.956 1,952,668 0.9269 5.21%
2011-08-10 0 0.960 0.940 0.960 0.880 0.980 3,472,000 3,217,820 0.9268 0.900 0.881 0.900 0.825 0.918 3,704,733 0.8686 14.29%
2011-08-09 0 0.840 0.830 0.850 0.840 0.980 4,278,000 3,840,820 0.8978 0.787 0.778 0.797 0.787 0.918 4,564,761 0.8414 -18.45%
2011-08-08 0 1.030 1.010 1.040 0.950 1.130 4,616,000 4,660,140 1.0096 0.965 0.947 0.975 0.890 1.059 4,925,417 0.9461 -7.21%
2011-08-05 0 1.110 1.080 1.100 0.990 1.200 7,908,000 8,760,880 1.1079 1.040 1.012 1.031 0.928 1.125 8,438,085 1.0383 -2.63%
2011-08-04 0 1.140 1.140 1.150 0.940 1.160 9,898,000 10,497,720 1.0606 1.068 1.068 1.078 0.881 1.087 10,561,477 0.9940 16.33%
2011-08-03 0 0.980 0.970 0.980 0.840 1.010 8,594,000 8,151,660 0.9485 0.918 0.909 0.918 0.787 0.947 9,170,068 0.8889 10.11%
2011-08-02 0 0.890 0.860 0.890 0.820 0.890 2,108,000 1,787,940 0.8482 0.834 0.806 0.834 0.768 0.834 2,249,302 0.7949 2.30%
2011-08-01 0 0.870 0.860 0.870 0.810 0.880 5,916,000 5,031,420 0.8505 0.815 0.806 0.815 0.759 0.825 6,312,558 0.7970 8.75%
2011-07-29 0 0.800 0.800 0.810 0.770 0.820 1,180,000 941,720 0.7981 0.750 0.750 0.759 0.722 0.768 1,259,097 0.7479 0.00%
2011-07-28 0 0.800 0.790 0.800 0.730 0.830 7,158,000 5,662,940 0.7911 0.750 0.740 0.750 0.684 0.778 7,637,811 0.7414 6.67%
2011-07-27 0 0.750 0.730 0.750 0.700 0.760 1,590,000 1,189,640 0.7482 0.703 0.684 0.703 0.656 0.712 1,696,580 0.7012 7.14%
2011-07-26 0 0.700 0.700 0.730 0.660 0.730 988,000 701,060 0.7096 0.656 0.656 0.684 0.619 0.684 1,054,227 0.6650 1.45%
2011-07-25 0 0.690 0.670 0.690 0.660 0.700 766,000 521,040 0.6802 0.647 0.628 0.647 0.619 0.656 817,346 0.6375 -1.43%
2011-07-22 0 0.700 0.690 0.700 0.670 0.750 3,788,000 2,618,860 0.6914 0.656 0.647 0.656 0.628 0.703 4,041,915 0.6479 -4.11%
2011-07-21 0 0.730 0.730 0.740 0.730 0.790 1,534,000 1,154,620 0.7527 0.684 0.684 0.694 0.684 0.740 1,636,826 0.7054 -3.95%
2011-07-20 0 0.760 0.760 0.780 0.750 0.780 284,000 215,900 0.7602 0.712 0.712 0.731 0.703 0.731 303,037 0.7125 -2.56%
2011-07-19 0 0.780 0.760 0.780 0.760 0.790 1,118,000 861,380 0.7705 0.731 0.712 0.731 0.712 0.740 1,192,941 0.7221 -1.27%
2011-07-18 0 0.790 0.780 0.790 0.750 0.810 3,700,000 2,901,040 0.7841 0.740 0.731 0.740 0.703 0.759 3,948,016 0.7348 5.33%
2011-07-15 0 0.750 0.740 0.750 0.740 0.770 1,160,000 874,080 0.7535 0.703 0.694 0.703 0.694 0.722 1,237,756 0.7062 -1.32%
2011-07-14 0 0.760 0.760 0.770 0.760 0.810 432,000 338,720 0.7841 0.712 0.712 0.722 0.712 0.759 460,958 0.7348 -2.56%
2011-07-13 0 0.780 0.770 0.780 0.760 0.780 1,612,000 1,241,880 0.7704 0.731 0.722 0.731 0.712 0.731 1,720,055 0.7220 2.63%
2011-07-12 0 0.760 0.750 0.760 0.750 0.790 3,106,000 2,387,380 0.7686 0.712 0.703 0.712 0.703 0.740 3,314,200 0.7203 -5.00%
2011-07-11 0 0.800 0.790 0.800 0.790 0.810 3,230,000 2,583,400 0.7998 0.750 0.740 0.750 0.740 0.759 3,446,512 0.7496 0.00%
2011-07-08 0 0.800 0.790 0.800 0.740 0.850 16,254,000 13,096,580 0.8057 0.750 0.740 0.750 0.694 0.797 17,343,529 0.7551 8.11%
2011-07-07 0 0.740 0.730 0.740 0.720 0.750 1,096,000 807,700 0.7370 0.694 0.684 0.694 0.675 0.703 1,169,466 0.6907 -1.33%
2011-07-06 0 0.750 0.750 0.760 0.740 0.790 1,338,000 1,009,580 0.7545 0.703 0.703 0.712 0.694 0.740 1,427,688 0.7071 -2.60%
2011-07-05 0 0.770 0.750 0.770 0.750 0.800 1,646,000 1,258,920 0.7648 0.722 0.703 0.722 0.703 0.750 1,756,334 0.7168 -1.28%
2011-07-04 0 0.780 0.770 0.780 0.750 0.810 1,396,000 1,074,100 0.7694 0.731 0.722 0.731 0.703 0.759 1,489,576 0.7211 -2.50%
2011-06-30 0 0.800 0.790 0.800 0.790 0.840 2,370,000 1,925,520 0.8125 0.750 0.740 0.750 0.740 0.787 2,528,865 0.7614 1.27%
2011-06-29 0 0.790 0.780 0.790 0.780 0.810 1,114,000 883,920 0.7935 0.740 0.731 0.740 0.731 0.759 1,188,673 0.7436 0.00%
2011-06-28 0 0.790 0.780 0.790 0.780 0.820 2,084,000 1,664,760 0.7988 0.740 0.731 0.740 0.731 0.768 2,223,694 0.7486 0.00%
2011-06-27 0 0.790 0.790 0.800 0.780 0.820 1,518,000 1,209,600 0.7968 0.740 0.740 0.750 0.731 0.768 1,619,754 0.7468 -3.66%
2011-06-24 0 0.820 0.810 0.830 0.810 0.860 4,706,000 3,882,160 0.8249 0.768 0.759 0.778 0.759 0.806 5,021,450 0.7731 0.00%
2011-06-23 0 0.820 0.820 0.830 0.780 0.860 8,436,000 6,893,080 0.8171 0.768 0.768 0.778 0.731 0.806 9,001,477 0.7658 3.80%
2011-06-22 0 0.790 0.780 0.790 0.750 0.850 10,450,000 8,431,940 0.8069 0.740 0.731 0.740 0.703 0.797 11,150,479 0.7562 5.33%
2011-06-21 0 0.750 0.740 0.760 0.740 0.780 1,230,000 926,940 0.7536 0.703 0.694 0.712 0.694 0.731 1,312,449 0.7063 0.00%
2011-06-20 0 0.750 0.720 0.750 0.720 0.790 1,608,000 1,197,180 0.7445 0.703 0.675 0.703 0.675 0.740 1,715,787 0.6977 0.00%
2011-06-17 0 0.750 0.740 0.750 0.740 0.800 2,830,000 2,184,920 0.7721 0.703 0.694 0.703 0.694 0.750 3,019,699 0.7236 1.35%
2011-06-16 0 0.740 0.730 0.760 0.730 0.780 2,274,000 1,706,200 0.7503 0.694 0.684 0.712 0.684 0.731 2,426,430 0.7032 -5.13%
2011-06-15 0 0.780 0.760 0.780 0.760 0.810 2,146,000 1,683,140 0.7843 0.731 0.712 0.731 0.712 0.759 2,289,850 0.7350 0.00%
2011-06-14 0 0.780 0.780 0.790 0.770 0.830 3,106,000 2,462,440 0.7928 0.731 0.731 0.740 0.722 0.778 3,314,200 0.7430 -4.88%
2011-06-13 0 0.820 0.800 0.820 0.730 0.850 7,940,000 6,461,480 0.8138 0.768 0.750 0.768 0.684 0.797 8,472,230 0.7627 5.13%
2011-06-10 0 0.780 0.770 0.780 0.730 0.820 8,676,000 6,721,880 0.7748 0.731 0.722 0.731 0.684 0.768 9,257,565 0.7261 -3.70%
2011-06-09 0 0.810 0.800 0.810 0.740 0.940 18,040,000 14,684,820 0.8140 0.759 0.750 0.759 0.694 0.881 19,249,248 0.7629 -8.99%
2011-06-08 0 0.890 0.880 0.890 0.880 1.050 18,354,000 17,255,640 0.9402 0.834 0.825 0.834 0.825 0.984 19,584,295 0.8811 -12.75%
2011-06-07 0 1.020 1.010 1.020 1.010 1.100 5,402,000 5,733,260 1.0613 0.956 0.947 0.956 0.947 1.031 5,764,104 0.9946 -2.86%
2011-06-03 0 1.050 1.030 1.050 1.020 1.170 8,820,000 9,453,300 1.0718 0.984 0.965 0.984 0.956 1.096 9,411,218 1.0045 -7.89%
2011-06-02 0 1.140 1.140 1.150 1.100 1.210 2,812,000 3,256,580 1.1581 1.068 1.068 1.078 1.031 1.134 3,000,492 1.0853 -1.72%
2011-06-01 0 1.160 1.150 1.160 1.140 1.270 8,584,000 10,235,620 1.1924 1.087 1.078 1.087 1.068 1.190 9,159,398 1.1175 -4.92%
2011-05-31 0 1.220 1.220 1.230 1.200 1.300 9,952,010 12,359,732 1.2419 1.143 1.143 1.153 1.125 1.218 10,619,108 1.1639 0.83%
2011-05-30 0 1.210 1.200 1.210 1.200 1.290 3,438,000 4,253,100 1.2371 1.134 1.125 1.134 1.125 1.209 3,668,454 1.1594 -2.42%
2011-05-27 0 1.240 1.230 1.240 1.140 1.310 22,948,000 28,809,020 1.2554 1.162 1.153 1.162 1.068 1.228 24,486,238 1.1765 8.77%
2011-05-26 0 1.140 1.140 1.160 1.100 1.250 11,204,000 12,976,840 1.1582 1.068 1.068 1.087 1.031 1.171 11,955,021 1.0855 -6.56%
2011-05-25 0 1.220 1.200 1.220 1.190 1.330 38,104,000 47,905,300 1.2572 1.143 1.125 1.143 1.115 1.246 40,658,167 1.1782 -2.40%
2011-05-24 0 1.250 1.240 1.260 0.980 1.340 69,893,000 83,303,950 1.1919 1.171 1.162 1.181 0.918 1.256 74,578,030 1.1170 27.55%
2011-05-23 0 0.980 0.970 0.980 0.970 1.060 11,018,000 11,185,200 1.0152 0.918 0.909 0.918 0.909 0.993 11,756,553 0.9514 -3.92%
2011-05-20 0 1.020 1.010 1.020 0.900 1.110 24,060,000 24,329,880 1.0112 0.956 0.947 0.956 0.843 1.040 25,672,777 0.9477 -6.42%
2011-05-19 0 1.090 1.080 1.090 0.870 1.180 74,549,000 76,565,720 1.0271 1.022 1.012 1.022 0.815 1.106 79,546,129 0.9625 17.20%
2011-05-18 0 0.930 0.910 0.920 0.750 0.990 100,038,000 88,158,700 0.8813 0.872 0.853 0.862 0.703 0.928 106,743,694 0.8259 60.34%
2011-05-17 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2011-05-05 1 0.580 0.540 0.590 - - 28,000 15,960 0.5700 0.544 0.506 0.553 - - 29,877 0.5342 0.00%
2011-05-04 0 0.580 0.540 0.580 - - 0 0 - 0.544 0.506 0.544 - - 0 - -1.69%
2011-05-03 0 0.590 0.560 0.590 0.580 0.630 694,000 416,900 0.6007 0.553 0.525 0.553 0.544 0.590 740,520 0.5630 0.00%
2011-04-29 0 0.590 0.540 0.590 0.580 0.590 4,000 2,340 0.5850 0.553 0.506 0.553 0.544 0.553 4,268 0.5483 5.36%
2011-04-28 0 0.560 0.530 0.590 0.530 0.590 86,000 46,840 0.5447 0.525 0.497 0.553 0.497 0.553 91,765 0.5104 0.00%
2011-04-27 0 0.560 0.550 0.570 0.560 0.600 718,000 413,220 0.5755 0.525 0.515 0.534 0.525 0.562 766,129 0.5394 -6.67%
2011-04-26 0 0.600 0.580 0.600 0.580 0.600 560,000 333,000 0.5946 0.562 0.544 0.562 0.544 0.562 597,538 0.5573 1.69%
2011-04-21 0 0.590 0.550 0.600 0.580 0.590 459,000 269,130 0.5863 0.553 0.515 0.562 0.544 0.553 489,767 0.5495 7.27%
2011-04-20 0 0.550 0.540 0.580 0.550 0.550 50,000 27,500 0.5500 0.515 0.506 0.544 0.515 0.515 53,352 0.5154 -3.51%
2011-04-19 0 0.570 0.540 0.580 0.530 0.580 244,000 131,400 0.5385 0.534 0.506 0.544 0.497 0.544 260,356 0.5047 3.64%
2011-04-18 0 0.550 0.550 0.560 0.550 0.570 150,000 83,500 0.5567 0.515 0.515 0.525 0.515 0.534 160,055 0.5217 -5.17%
2011-04-15 0 0.580 0.570 0.580 0.560 0.580 50,000 28,480 0.5696 0.544 0.534 0.544 0.525 0.544 53,352 0.5338 -3.33%
2011-04-14 0 0.600 0.580 0.600 0.540 0.600 356,000 203,100 0.5705 0.562 0.544 0.562 0.506 0.562 379,863 0.5347 9.09%
2011-04-13 0 0.550 0.540 0.560 - - 0 0 - 0.515 0.506 0.525 - - 0 - 0.00%
2011-04-12 0 0.550 0.540 0.570 0.550 0.550 16,000 8,800 0.5500 0.515 0.506 0.534 0.515 0.515 17,073 0.5154 -5.17%
2011-04-11 0 0.580 0.550 0.580 0.520 0.580 1,170,000 626,280 0.5353 0.544 0.515 0.544 0.487 0.544 1,248,427 0.5017 5.45%
2011-04-08 0 0.550 0.530 0.570 - - 0 0 - 0.515 0.497 0.534 - - 0 - 0.00%
2011-04-07 0 0.550 0.530 0.550 0.530 0.550 578,000 310,940 0.5380 0.515 0.497 0.515 0.497 0.515 616,744 0.5042 0.00%
2011-04-06 0 0.550 0.550 0.560 0.550 0.560 540,000 297,400 0.5507 0.515 0.515 0.525 0.515 0.525 576,197 0.5161 0.00%
2011-04-04 0 0.550 0.550 0.560 0.530 0.550 1,212,000 658,680 0.5435 0.515 0.515 0.525 0.497 0.515 1,293,242 0.5093 1.85%
2011-04-01 0 0.540 0.540 0.570 0.540 0.550 570,000 311,200 0.5460 0.506 0.506 0.534 0.506 0.515 608,208 0.5117 -1.82%
2011-03-31 0 0.550 0.540 0.550 0.550 0.570 150,000 84,500 0.5633 0.515 0.506 0.515 0.515 0.534 160,055 0.5279 -3.51%
2011-03-30 0 0.570 0.560 0.590 - - 0 0 - 0.534 0.525 0.553 - - 0 - 0.00%
2011-03-29 0 0.570 0.560 0.590 0.550 0.570 1,100,000 611,200 0.5556 0.534 0.525 0.553 0.515 0.534 1,173,735 0.5207 1.79%
2011-03-28 0 0.560 0.560 0.590 0.560 0.570 1,424,000 805,740 0.5658 0.525 0.525 0.553 0.525 0.534 1,519,453 0.5303 -1.75%
2011-03-25 0 0.570 0.570 0.590 0.570 0.570 60,000 34,200 0.5700 0.534 0.534 0.553 0.534 0.534 64,022 0.5342 0.00%
2011-03-24 0 0.570 0.570 0.580 0.570 0.600 930,000 538,200 0.5787 0.534 0.534 0.544 0.534 0.562 992,339 0.5424 -5.00%
2011-03-23 0 0.600 0.590 0.600 0.600 0.600 180,000 108,000 0.6000 0.562 0.553 0.562 0.562 0.562 192,066 0.5623 -3.23%
2011-03-22 0 0.620 0.620 0.630 0.610 0.630 2,178,000 1,337,260 0.6140 0.581 0.581 0.590 0.572 0.590 2,323,995 0.5754 1.64%
2011-03-21 0 0.610 0.600 0.620 0.580 0.620 2,966,000 1,796,820 0.6058 0.572 0.562 0.581 0.544 0.581 3,164,815 0.5677 3.39%
2011-03-18 0 0.590 0.580 0.610 0.590 0.590 70,000 41,300 0.5900 0.553 0.544 0.572 0.553 0.553 74,692 0.5529 -3.28%
2011-03-17 0 0.610 0.580 0.610 - - 40,000 23,600 0.5900 0.572 0.544 0.572 - - 42,681 0.5529 0.00%
2011-03-16 0 0.610 0.600 0.620 0.590 0.610 1,314,000 800,140 0.6089 0.572 0.562 0.581 0.553 0.572 1,402,079 0.5707 3.39%
2011-03-15 0 0.590 0.580 0.590 0.580 0.600 574,000 335,180 0.5839 0.553 0.544 0.553 0.544 0.562 612,476 0.5473 -3.28%
2011-03-14 0 0.610 0.600 0.620 0.610 0.610 40,000 24,400 0.6100 0.572 0.562 0.581 0.572 0.572 42,681 0.5717 -3.17%
2011-03-11 0 0.630 0.620 0.630 0.620 0.650 706,000 446,680 0.6327 0.590 0.581 0.590 0.581 0.609 753,324 0.5929 0.00%
2011-03-10 0 0.630 0.620 0.640 0.630 0.630 360,000 226,800 0.6300 0.590 0.581 0.600 0.590 0.590 384,131 0.5904 0.00%
2011-03-09 0 0.630 0.630 0.640 0.630 0.650 412,000 264,340 0.6416 0.590 0.590 0.600 0.590 0.609 439,617 0.6013 0.00%
2011-03-08 0 0.630 0.630 0.640 0.620 0.640 402,000 256,640 0.6384 0.590 0.590 0.600 0.581 0.600 428,947 0.5983 -1.56%
2011-03-07 0 0.640 0.630 0.640 0.620 0.650 814,000 516,280 0.6343 0.600 0.590 0.600 0.581 0.609 868,564 0.5944 -3.03%
2011-03-04 0 0.660 0.640 0.660 0.640 0.670 800,000 522,000 0.6525 0.619 0.600 0.619 0.600 0.628 853,625 0.6115 1.54%
2011-03-03 0 0.650 0.620 0.650 0.600 0.650 20,000 12,480 0.6240 0.609 0.581 0.609 0.562 0.609 21,341 0.5848 4.84%
2011-03-02 0 0.620 0.590 0.630 - - 0 0 - 0.581 0.553 0.590 - - 0 - 0.00%
2011-03-01 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.581 0.562 0.581 0.581 0.581 42,681 0.5811 0.00%
2011-02-28 0 0.620 0.590 0.620 0.620 0.640 260,000 163,600 0.6292 0.581 0.553 0.581 0.581 0.600 277,428 0.5897 0.00%
2011-02-25 0 0.620 0.620 0.630 0.620 0.640 648,000 409,860 0.6325 0.581 0.581 0.590 0.581 0.600 691,436 0.5928 0.00%
2011-02-24 0 0.620 0.600 0.620 0.610 0.670 858,000 543,460 0.6334 0.581 0.562 0.581 0.572 0.628 915,513 0.5936 -4.62%
2011-02-23 0 0.650 0.630 0.650 0.620 0.680 184,000 120,920 0.6572 0.609 0.590 0.609 0.581 0.637 196,334 0.6159 0.00%
2011-02-22 0 0.650 0.630 0.650 0.600 0.650 572,000 353,420 0.6179 0.609 0.590 0.609 0.562 0.609 610,342 0.5791 0.00%
2011-02-21 0 0.650 0.630 0.660 0.610 0.650 420,000 266,200 0.6338 0.609 0.590 0.619 0.572 0.609 448,153 0.5940 3.17%
2011-02-18 0 0.630 0.620 0.630 0.610 0.640 1,250,000 780,220 0.6242 0.590 0.581 0.590 0.572 0.600 1,333,789 0.5850 -4.55%
2011-02-17 0 0.660 0.650 0.660 0.640 0.660 1,504,000 977,500 0.6499 0.619 0.609 0.619 0.600 0.619 1,604,815 0.6091 -2.94%
2011-02-16 0 0.680 0.660 0.700 0.680 0.710 186,000 130,200 0.7000 0.637 0.619 0.656 0.637 0.665 198,468 0.6560 0.00%
2011-02-15 0 0.680 0.680 0.710 0.680 0.710 740,000 516,800 0.6984 0.637 0.637 0.665 0.637 0.665 789,603 0.6545 -4.23%
2011-02-14 0 0.710 0.690 0.710 0.670 0.710 1,442,000 990,460 0.6869 0.665 0.647 0.665 0.628 0.665 1,538,659 0.6437 1.43%
2011-02-11 0 0.700 0.680 0.700 0.650 0.700 1,984,000 1,343,140 0.6770 0.656 0.637 0.656 0.609 0.656 2,116,990 0.6345 4.48%
2011-02-10 0 0.670 0.670 0.680 0.670 0.720 1,698,000 1,171,020 0.6896 0.628 0.628 0.637 0.628 0.675 1,811,819 0.6463 -2.90%
2011-02-09 0 0.690 0.680 0.690 0.660 0.690 594,000 397,960 0.6700 0.647 0.637 0.647 0.619 0.647 633,817 0.6279 1.47%
2011-02-08 0 0.680 0.660 0.680 0.660 0.710 1,686,000 1,147,840 0.6808 0.637 0.619 0.637 0.619 0.665 1,799,015 0.6380 -4.23%
2011-02-07 0 0.710 0.700 0.720 0.700 0.750 4,284,000 3,083,240 0.7197 0.665 0.656 0.675 0.656 0.703 4,571,163 0.6745 -1.39%
2011-02-02 0 0.720 0.710 0.720 0.670 0.750 5,178,000 3,747,220 0.7237 0.675 0.665 0.675 0.628 0.703 5,525,089 0.6782 5.88%
2011-02-01 0 0.680 0.670 0.680 0.590 0.680 6,068,000 3,887,900 0.6407 0.637 0.628 0.637 0.553 0.637 6,474,747 0.6005 13.33%
2011-01-31 0 0.600 0.600 0.610 0.590 0.610 2,888,000 1,724,840 0.5972 0.562 0.562 0.572 0.553 0.572 3,081,587 0.5597 0.00%
2011-01-28 0 0.600 0.590 0.600 0.570 0.610 4,746,000 2,789,840 0.5878 0.562 0.553 0.562 0.534 0.572 5,064,131 0.5509 7.14%
2011-01-27 0 0.560 0.550 0.570 0.540 0.570 1,192,000 653,080 0.5479 0.525 0.515 0.534 0.506 0.534 1,271,902 0.5135 3.70%
2011-01-26 0 0.540 0.530 0.540 0.530 0.540 300,000 161,500 0.5383 0.506 0.497 0.506 0.497 0.506 320,109 0.5045 0.00%
2011-01-25 0 0.540 0.520 0.540 0.520 0.540 622,000 331,760 0.5334 0.506 0.487 0.506 0.487 0.506 663,694 0.4999 1.89%
2011-01-24 0 0.530 0.530 0.540 0.530 0.540 160,000 85,400 0.5338 0.497 0.497 0.506 0.497 0.506 170,725 0.5002 -1.85%
2011-01-21 0 0.540 0.540 0.550 0.540 0.540 1,320,000 712,800 0.5400 0.506 0.506 0.515 0.506 0.506 1,408,482 0.5061 1.89%
2011-01-20 0 0.530 0.530 0.540 0.530 0.550 248,000 133,440 0.5381 0.497 0.497 0.506 0.497 0.515 264,624 0.5043 -3.64%
2011-01-19 0 0.550 0.540 0.550 0.510 0.550 2,000,000 1,071,640 0.5358 0.515 0.506 0.515 0.478 0.515 2,134,063 0.5022 7.84%
2011-01-18 0 0.510 0.510 0.520 0.510 0.510 218,000 111,180 0.5100 0.478 0.478 0.487 0.478 0.478 232,613 0.4780 -1.92%
2011-01-17 0 0.520 0.520 0.530 0.490 0.520 1,286,000 659,320 0.5127 0.487 0.487 0.497 0.459 0.487 1,372,202 0.4805 4.00%
2011-01-14 0 0.500 0.500 0.510 0.500 0.500 162,000 81,000 0.5000 0.469 0.469 0.478 0.469 0.469 172,859 0.4686 0.00%
2011-01-13 0 0.500 0.500 0.520 0.500 0.520 60,000 30,200 0.5033 0.469 0.469 0.487 0.469 0.487 64,022 0.4717 -1.96%
2011-01-12 0 0.510 0.510 0.520 0.510 0.510 26,000 13,260 0.5100 0.478 0.478 0.487 0.478 0.478 27,743 0.4780 -1.92%
2011-01-11 0 0.520 0.510 0.540 0.510 0.520 204,000 106,040 0.5198 0.487 0.478 0.506 0.478 0.487 217,674 0.4871 0.00%
2011-01-10 0 0.520 0.510 0.530 - - 0 0 - 0.487 0.478 0.497 - - 0 - 0.00%
2011-01-07 0 0.520 0.510 0.520 0.500 0.520 600,000 306,020 0.5100 0.487 0.478 0.487 0.469 0.487 640,219 0.4780 6.12%
2011-01-06 0 0.490 0.500 0.510 0.490 0.490 2,000 980 0.4900 0.459 0.469 0.478 0.459 0.459 2,134 0.4592 -2.00%
2011-01-05 0 0.500 0.500 0.510 0.475 0.510 616,000 305,290 0.4956 0.469 0.469 0.478 0.445 0.478 657,291 0.4645 4.17%
2011-01-04 0 0.480 0.480 0.490 0.470 0.470 2,000 940 0.4700 0.450 0.450 0.459 0.440 0.440 2,134 0.4405 0.00%
2011-01-03 0 0.480 0.480 0.485 0.480 0.480 84,000 40,320 0.4800 0.450 0.450 0.455 0.450 0.450 89,631 0.4498 2.13%
2010-12-31 0 0.470 0.470 0.485 0.455 0.455 50,000 22,750 0.4550 0.440 0.440 0.455 0.426 0.426 53,352 0.4264 0.00%
2010-12-30 0 0.470 0.470 0.480 0.450 0.450 16,000 7,200 0.4500 0.440 0.440 0.450 0.422 0.422 17,073 0.4217 2.17%
2010-12-29 0 0.460 0.450 0.480 - - 0 0 - 0.431 0.422 0.450 - - 0 - 0.00%
2010-12-28 0 0.460 0.460 0.475 - - 0 0 - 0.431 0.431 0.445 - - 0 - 0.00%
2010-12-24 0 0.460 0.450 0.475 - - 0 0 - 0.431 0.422 0.445 - - 0 - 0.00%
2010-12-23 0 0.460 0.455 0.485 - - 0 0 - 0.431 0.426 0.455 - - 0 - 0.00%
2010-12-22 0 0.460 0.460 0.480 0.460 0.460 8,000 3,680 0.4600 0.431 0.431 0.450 0.431 0.431 8,536 0.4311 1.10%
2010-12-21 0 0.455 0.455 0.465 0.450 0.490 2,170,000 985,950 0.4544 0.426 0.426 0.436 0.422 0.459 2,315,458 0.4258 -3.19%
2010-12-20 0 0.470 0.470 0.480 0.470 0.470 6,000 2,820 0.4700 0.440 0.440 0.450 0.440 0.440 6,402 0.4405 1.08%
2010-12-17 0 0.465 0.465 0.470 0.460 0.460 102,000 46,920 0.4600 0.436 0.436 0.440 0.431 0.431 108,837 0.4311 1.09%
2010-12-16 0 0.460 0.460 0.480 0.455 0.465 236,000 108,500 0.4597 0.431 0.431 0.450 0.426 0.436 251,819 0.4309 0.00%
2010-12-15 0 0.460 0.455 0.490 - - 0 0 - 0.431 0.426 0.459 - - 0 - 0.00%
2010-12-14 0 0.460 0.460 0.495 0.460 0.460 100,000 46,000 0.4600 0.431 0.431 0.464 0.431 0.431 106,703 0.4311 0.00%
2010-12-13 0 0.460 0.460 0.480 0.450 0.480 248,000 116,240 0.4687 0.431 0.431 0.450 0.422 0.450 264,624 0.4393 -4.17%
2010-12-10 0 0.480 0.480 0.490 0.470 0.485 1,552,000 743,350 0.4790 0.450 0.450 0.459 0.440 0.455 1,656,033 0.4489 -2.04%
2010-12-09 0 0.490 0.475 0.490 0.490 0.490 60,000 29,400 0.4900 0.459 0.445 0.459 0.459 0.459 64,022 0.4592 0.00%
2010-12-08 0 0.490 0.470 0.500 0.490 0.490 8,000 3,920 0.4900 0.459 0.440 0.469 0.459 0.459 8,536 0.4592 0.00%
2010-12-07 0 0.490 0.490 0.495 - - 0 0 - 0.459 0.459 0.464 - - 0 - 0.00%
2010-12-06 0 0.490 0.490 0.495 0.480 0.490 260,000 126,900 0.4881 0.459 0.459 0.464 0.450 0.459 277,428 0.4574 -2.00%
2010-12-03 0 0.500 0.485 0.500 0.485 0.500 142,000 70,970 0.4998 0.469 0.455 0.469 0.455 0.469 151,518 0.4684 0.00%
2010-12-02 0 0.500 0.495 0.500 0.495 0.500 166,000 82,750 0.4985 0.469 0.464 0.469 0.464 0.469 177,127 0.4672 0.00%
2010-12-01 0 0.500 0.495 0.500 0.500 0.500 172,000 86,000 0.5000 0.469 0.464 0.469 0.469 0.469 183,529 0.4686 1.01%
2010-11-30 0 0.495 0.490 0.510 0.490 0.500 464,000 228,740 0.4930 0.464 0.459 0.478 0.459 0.469 495,103 0.4620 -4.81%
2010-11-29 0 0.520 0.500 0.520 0.500 0.520 316,000 160,040 0.5065 0.487 0.469 0.487 0.469 0.487 337,182 0.4746 -1.89%
2010-11-26 0 0.530 0.520 0.540 0.510 0.540 2,236,000 1,174,420 0.5252 0.497 0.487 0.506 0.478 0.506 2,385,882 0.4922 6.00%
2010-11-25 0 0.500 0.495 0.510 - - 0 0 - 0.469 0.464 0.478 - - 0 - 0.00%
2010-11-24 0 0.500 0.480 0.500 - - 0 0 - 0.469 0.450 0.469 - - 0 - 0.00%
2010-11-23 0 0.500 0.470 0.500 0.500 0.510 456,000 229,000 0.5022 0.469 0.440 0.469 0.469 0.478 486,566 0.4706 -3.85%
2010-11-22 0 0.520 0.510 0.520 0.520 0.520 280,000 145,600 0.5200 0.487 0.478 0.487 0.487 0.487 298,769 0.4873 0.00%
2010-11-19 0 0.520 0.510 0.520 0.500 0.520 240,000 122,700 0.5113 0.487 0.478 0.487 0.469 0.487 256,088 0.4791 4.00%
2010-11-18 0 0.500 0.500 0.510 0.500 0.500 38,000 19,000 0.5000 0.469 0.469 0.478 0.469 0.469 40,547 0.4686 2.04%
2010-11-17 0 0.490 0.490 0.510 0.490 0.490 54,000 26,460 0.4900 0.459 0.459 0.478 0.459 0.459 57,620 0.4592 -3.92%
2010-11-16 0 0.510 0.490 0.510 0.495 0.510 432,000 215,820 0.4996 0.478 0.459 0.478 0.464 0.478 460,958 0.4682 0.00%
2010-11-15 0 0.510 0.500 0.520 0.510 0.520 100,000 51,500 0.5150 0.478 0.469 0.487 0.478 0.487 106,703 0.4826 -3.77%
2010-11-12 0 0.530 0.510 0.530 0.520 0.530 1,468,000 765,160 0.5212 0.497 0.478 0.497 0.487 0.497 1,566,402 0.4885 -1.85%
2010-11-11 0 0.540 0.530 0.540 0.520 0.540 1,100,000 584,140 0.5310 0.506 0.497 0.506 0.487 0.506 1,173,735 0.4977 0.00%
2010-11-10 0 0.540 0.530 0.540 0.510 0.550 2,218,000 1,181,980 0.5329 0.506 0.497 0.506 0.478 0.515 2,366,676 0.4994 8.00%
2010-11-09 0 0.500 0.500 0.510 0.495 0.500 280,000 139,550 0.4984 0.469 0.469 0.478 0.464 0.469 298,769 0.4671 0.00%
2010-11-08 0 0.500 0.500 0.510 0.490 0.500 670,000 334,380 0.4991 0.469 0.469 0.478 0.459 0.469 714,911 0.4677 -1.96%
2010-11-05 0 0.510 0.500 0.510 0.495 0.510 332,000 165,820 0.4995 0.478 0.469 0.478 0.464 0.478 354,254 0.4681 0.00%
2010-11-04 0 0.510 0.500 0.510 0.495 0.510 460,000 230,070 0.5002 0.478 0.469 0.478 0.464 0.478 490,834 0.4687 0.00%
2010-11-03 0 0.510 0.500 0.510 0.500 0.520 590,000 296,340 0.5023 0.478 0.469 0.478 0.469 0.487 629,549 0.4707 2.00%
2010-11-02 0 0.500 0.500 0.510 0.495 0.510 1,452,000 725,420 0.4996 0.469 0.469 0.478 0.464 0.478 1,549,330 0.4682 -3.85%
2010-11-01 0 0.520 0.500 0.520 0.510 0.540 5,220,000 2,690,920 0.5155 0.487 0.469 0.487 0.478 0.506 5,569,904 0.4831 -3.70%
2010-10-29 0 0.540 0.530 0.540 0.530 0.590 5,088,000 2,799,780 0.5503 0.506 0.497 0.506 0.497 0.553 5,429,056 0.5157 3.85%
2010-10-28 0 0.520 0.520 0.530 0.510 0.520 336,000 173,720 0.5170 0.487 0.487 0.497 0.478 0.487 358,523 0.4845 1.96%
2010-10-27 0 0.510 0.510 0.520 0.510 0.520 210,000 107,700 0.5129 0.478 0.478 0.487 0.478 0.487 224,077 0.4806 -1.92%
2010-10-26 0 0.520 0.510 0.520 0.510 0.540 1,770,000 918,960 0.5192 0.487 0.478 0.487 0.478 0.506 1,888,646 0.4866 -3.70%
2010-10-25 0 0.540 0.540 0.550 0.540 0.550 190,000 104,100 0.5479 0.506 0.506 0.515 0.506 0.515 202,736 0.5135 0.00%
2010-10-22 0 0.540 0.540 0.550 0.530 0.550 636,000 342,500 0.5385 0.506 0.506 0.515 0.497 0.515 678,632 0.5047 -1.82%
2010-10-21 0 0.550 0.550 0.560 0.540 0.560 862,000 472,100 0.5477 0.515 0.515 0.525 0.506 0.525 919,781 0.5133 0.00%
2010-10-20 0 0.550 0.540 0.550 0.540 0.550 746,000 402,880 0.5401 0.515 0.506 0.515 0.506 0.515 796,005 0.5061 -1.79%
2010-10-19 0 0.560 0.550 0.560 0.550 0.620 6,496,000 3,914,240 0.6026 0.525 0.515 0.525 0.515 0.581 6,931,436 0.5647 -6.67%
2010-10-18 0 0.600 0.590 0.600 0.510 0.610 5,878,000 3,422,840 0.5823 0.562 0.553 0.562 0.478 0.572 6,272,011 0.5457 13.21%
2010-10-15 0 0.530 0.530 0.540 0.520 0.540 322,000 170,660 0.5300 0.497 0.497 0.506 0.487 0.506 343,584 0.4967 -1.85%
2010-10-14 0 0.540 0.530 0.550 0.530 0.540 290,000 154,200 0.5317 0.506 0.497 0.515 0.497 0.506 309,439 0.4983 -1.82%
2010-10-13 0 0.550 0.530 0.550 0.530 0.550 104,000 56,060 0.5390 0.515 0.497 0.515 0.497 0.515 110,971 0.5052 0.00%
2010-10-12 0 0.550 0.540 0.550 0.540 0.550 1,100,000 600,700 0.5461 0.515 0.506 0.515 0.506 0.515 1,173,735 0.5118 1.85%
2010-10-11 0 0.540 0.530 0.550 0.510 0.540 1,650,000 861,100 0.5219 0.506 0.497 0.515 0.478 0.506 1,760,602 0.4891 1.89%
2010-10-08 0 0.530 0.530 0.540 0.520 0.530 598,000 312,960 0.5233 0.497 0.497 0.506 0.487 0.497 638,085 0.4905 0.00%
2010-10-07 0 0.530 0.520 0.530 0.520 0.530 396,000 208,680 0.5270 0.497 0.487 0.497 0.487 0.497 422,544 0.4939 0.00%
2010-10-06 0 0.530 0.530 0.540 0.530 0.540 1,192,000 634,880 0.5326 0.497 0.497 0.506 0.497 0.506 1,271,902 0.4992 -3.64%
2010-10-05 0 0.550 0.530 0.550 0.540 0.550 602,000 325,800 0.5412 0.515 0.497 0.515 0.506 0.515 642,353 0.5072 0.00%
2010-10-04 0 0.550 0.550 0.560 0.550 0.570 504,000 282,500 0.5605 0.515 0.515 0.525 0.515 0.534 537,784 0.5253 0.00%
2010-09-30 0 0.550 0.550 0.560 0.530 0.550 516,000 279,940 0.5425 0.515 0.515 0.525 0.497 0.515 550,588 0.5084 5.77%
2010-09-29 0 0.520 0.530 0.540 0.520 0.550 1,630,000 862,600 0.5292 0.487 0.497 0.506 0.487 0.515 1,739,261 0.4960 -7.14%
2010-09-28 0 0.560 0.560 0.570 0.550 0.580 406,000 231,300 0.5697 0.525 0.525 0.534 0.515 0.544 433,215 0.5339 -1.75%
2010-09-27 0 0.570 0.560 0.580 0.520 0.590 3,184,000 1,778,920 0.5587 0.534 0.525 0.544 0.487 0.553 3,397,428 0.5236 9.62%
2010-09-24 0 0.520 0.520 0.530 0.520 0.540 586,000 307,440 0.5246 0.487 0.487 0.497 0.487 0.506 625,280 0.4917 -3.70%
2010-09-22 0 0.540 0.530 0.540 0.520 0.560 1,874,000 1,009,520 0.5387 0.506 0.497 0.506 0.487 0.525 1,999,617 0.5049 -5.26%
2010-09-21 0 0.570 0.550 0.570 0.500 0.590 5,940,000 3,127,100 0.5264 0.534 0.515 0.534 0.469 0.553 6,338,167 0.4934 3.64%
2010-09-20 0 0.550 0.550 0.570 0.550 0.590 3,468,000 1,974,820 0.5694 0.515 0.515 0.534 0.515 0.553 3,700,465 0.5337 -8.33%
2010-09-17 0 0.600 0.590 0.600 0.570 0.600 1,228,000 718,760 0.5853 0.562 0.553 0.562 0.534 0.562 1,310,315 0.5485 1.69%
2010-09-16 0 0.590 0.570 0.590 0.560 0.590 2,196,000 1,269,640 0.5782 0.553 0.534 0.553 0.525 0.553 2,343,201 0.5418 -1.67%
2010-09-15 0 0.600 0.580 0.600 0.580 0.630 4,750,000 2,874,920 0.6052 0.562 0.544 0.562 0.544 0.590 5,068,399 0.5672 -1.64%
2010-09-14 0 0.610 0.600 0.620 0.530 0.660 13,244,000 8,058,040 0.6084 0.572 0.562 0.581 0.497 0.619 14,131,765 0.5702 12.96%
2010-09-13 0 0.540 0.530 0.550 0.510 0.540 1,904,000 992,860 0.5215 0.506 0.497 0.515 0.478 0.506 2,031,628 0.4887 0.00%
2010-09-10 0 0.540 0.540 0.550 0.530 0.570 4,010,000 2,223,060 0.5544 0.506 0.506 0.515 0.497 0.534 4,278,796 0.5196 -5.26%
2010-09-09 0 0.570 0.550 0.570 0.540 0.570 1,588,000 884,500 0.5570 0.534 0.515 0.534 0.506 0.534 1,694,446 0.5220 3.64%
2010-09-08 0 0.550 0.530 0.550 0.530 0.550 1,816,000 975,280 0.5370 0.515 0.497 0.515 0.497 0.515 1,937,729 0.5033 1.85%
2010-09-07 0 0.540 0.520 0.540 0.520 0.540 896,000 474,320 0.5294 0.506 0.487 0.506 0.487 0.506 956,060 0.4961 1.89%
2010-09-06 0 0.530 0.520 0.530 0.520 0.560 2,260,000 1,201,720 0.5317 0.497 0.487 0.497 0.487 0.525 2,411,491 0.4983 -3.64%
2010-09-03 0 0.550 0.550 0.560 0.480 0.550 10,142,000 5,390,670 0.5315 0.515 0.515 0.525 0.450 0.515 10,821,833 0.4981 11.11%
2010-09-02 0 0.495 0.490 0.500 0.445 0.500 5,078,000 2,426,850 0.4779 0.464 0.459 0.469 0.417 0.469 5,418,386 0.4479 7.61%
2010-09-01 0 0.460 0.460 0.465 0.445 0.460 1,288,000 582,750 0.4524 0.431 0.431 0.436 0.417 0.431 1,374,337 0.4240 3.37%
2010-08-31 0 0.445 0.445 0.455 0.425 0.450 1,422,000 630,090 0.4431 0.417 0.417 0.426 0.398 0.422 1,517,319 0.4153 1.14%
2010-08-30 0 0.440 0.430 0.455 0.425 0.440 1,218,000 524,440 0.4306 0.412 0.403 0.426 0.398 0.412 1,299,644 0.4035 -4.35%
2010-08-27 0 0.460 0.445 0.460 0.440 0.460 134,000 59,830 0.4465 0.431 0.417 0.431 0.412 0.431 142,982 0.4184 0.00%
2010-08-26 0 0.460 0.455 0.460 0.440 0.465 1,990,000 906,040 0.4553 0.431 0.426 0.431 0.412 0.436 2,123,393 0.4267 0.00%
2010-08-25 0 0.460 0.465 0.470 0.430 0.465 2,898,000 1,287,440 0.4443 0.431 0.436 0.440 0.403 0.436 3,092,257 0.4163 5.75%
2010-08-24 0 0.435 0.435 0.440 0.425 0.435 1,050,000 450,630 0.4292 0.408 0.408 0.412 0.398 0.408 1,120,383 0.4022 0.00%
2010-08-23 0 0.435 0.435 0.440 0.410 0.450 3,848,000 1,669,630 0.4339 0.408 0.408 0.412 0.384 0.422 4,105,937 0.4066 -1.14%
2010-08-20 0 0.440 0.435 0.440 0.415 0.445 2,336,000 1,015,290 0.4346 0.412 0.408 0.412 0.389 0.417 2,492,585 0.4073 4.76%
2010-08-19 0 0.420 0.415 0.430 0.405 0.430 726,000 300,960 0.4145 0.394 0.389 0.403 0.380 0.403 774,665 0.3885 5.00%
2010-08-18 0 0.400 0.400 0.415 0.385 0.400 296,000 114,770 0.3877 0.375 0.375 0.389 0.361 0.375 315,841 0.3634 2.56%
2010-08-17 0 0.390 0.385 0.410 0.390 0.390 10,000 3,900 0.3900 0.365 0.361 0.384 0.365 0.365 10,670 0.3655 -1.27%
2010-08-16 0 0.395 0.390 0.400 0.380 0.395 256,000 99,660 0.3893 0.370 0.365 0.375 0.356 0.370 273,160 0.3648 5.33%
2010-08-13 0 0.375 0.375 0.385 0.375 0.385 252,000 94,750 0.3760 0.351 0.351 0.361 0.351 0.361 268,892 0.3524 0.00%
2010-08-12 0 0.375 0.375 0.380 - - 0 0 - 0.351 0.351 0.356 - - 0 - 0.00%
2010-08-11 0 0.375 0.370 0.385 - - 0 0 - 0.351 0.347 0.361 - - 0 - 0.00%
2010-08-10 0 0.375 0.365 0.385 0.360 0.375 680,000 252,000 0.3706 0.351 0.342 0.361 0.337 0.351 725,581 0.3473 1.35%
2010-08-09 0 0.370 0.370 0.375 0.355 0.375 924,000 341,760 0.3699 0.347 0.347 0.351 0.333 0.351 985,937 0.3466 0.00%
2010-08-06 0 0.370 0.365 0.375 0.355 0.380 1,734,000 644,400 0.3716 0.347 0.342 0.351 0.333 0.356 1,850,233 0.3483 -9.76%
2010-08-05 0 0.410 0.390 0.425 - - 1,000 410 0.4100 0.384 0.365 0.398 - - 1,067 0.3842 0.00%
2010-08-04 0 0.410 0.390 0.415 0.390 0.410 250,000 98,300 0.3932 0.384 0.365 0.389 0.365 0.384 266,758 0.3685 2.50%
2010-08-03 0 0.400 0.390 0.400 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2010-08-02 0 0.400 0.390 0.405 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2010-07-30 0 0.400 0.390 0.405 0.385 0.400 628,000 244,440 0.3892 0.375 0.365 0.380 0.361 0.375 670,096 0.3648 -1.23%
2010-07-29 0 0.405 0.400 0.405 0.395 0.405 20,000 8,000 0.4000 0.380 0.375 0.380 0.370 0.380 21,341 0.3749 1.25%
2010-07-28 0 0.400 0.395 0.415 0.400 0.415 52,000 21,160 0.4069 0.375 0.370 0.389 0.375 0.389 55,486 0.3814 -3.61%
2010-07-27 0 0.415 0.405 0.415 0.400 0.415 168,000 69,030 0.4109 0.389 0.380 0.389 0.375 0.389 179,261 0.3851 -2.35%
2010-07-26 0 0.425 0.400 0.425 0.425 0.425 70,000 29,750 0.4250 0.398 0.375 0.398 0.398 0.398 74,692 0.3983 0.00%
2010-07-23 0 0.425 0.410 0.425 0.400 0.425 1,342,000 546,410 0.4072 0.398 0.384 0.398 0.375 0.398 1,431,956 0.3816 7.59%
2010-07-22 0 0.395 0.395 0.400 0.395 0.400 300,000 118,600 0.3953 0.370 0.370 0.375 0.370 0.375 320,109 0.3705 1.28%
2010-07-21 0 0.390 0.390 0.400 0.390 0.400 394,000 155,210 0.3939 0.365 0.365 0.375 0.365 0.375 420,410 0.3692 1.30%
2010-07-20 0 0.385 0.385 0.390 0.380 0.380 100,000 38,000 0.3800 0.361 0.361 0.365 0.356 0.356 106,703 0.3561 1.32%
2010-07-19 0 0.380 0.375 0.390 - - 0 0 - 0.356 0.351 0.365 - - 0 - 0.00%
2010-07-16 0 0.380 0.375 0.395 - - 0 0 - 0.356 0.351 0.370 - - 0 - 0.00%
2010-07-15 0 0.380 0.380 0.385 0.380 0.445 568,000 217,200 0.3824 0.356 0.356 0.361 0.356 0.417 606,074 0.3584 -7.32%
2010-07-14 0 0.410 0.380 0.440 - - 0 0 - 0.384 0.356 0.412 - - 0 - 0.00%
2010-07-13 0 0.410 0.370 0.435 - - 0 0 - 0.384 0.347 0.408 - - 0 - 0.00%
2010-07-12 0 0.410 0.370 0.440 - - 0 0 - 0.384 0.347 0.412 - - 0 - 0.00%
2010-07-09 0 0.410 0.375 0.410 0.440 0.440 2,000 880 0.4400 0.384 0.351 0.384 0.412 0.412 2,134 0.4124 5.13%
2010-07-08 0 0.390 0.380 0.415 0.390 0.390 40,000 15,600 0.3900 0.365 0.356 0.389 0.365 0.365 42,681 0.3655 1.30%
2010-07-07 0 0.385 0.375 0.390 - - 0 0 - 0.361 0.351 0.365 - - 0 - 0.00%
2010-07-06 0 0.385 0.385 0.390 - - 0 0 - 0.361 0.361 0.365 - - 0 - 1.32%
2010-07-05 0 0.380 0.380 0.390 0.375 0.380 210,000 79,250 0.3774 0.356 0.356 0.365 0.351 0.356 224,077 0.3537 -2.56%
2010-07-02 0 0.390 0.390 0.400 0.390 0.390 168,000 65,520 0.3900 0.365 0.365 0.375 0.365 0.365 179,261 0.3655 -2.50%
2010-06-30 0 0.400 0.390 0.410 - - 0 0 - 0.375 0.365 0.384 - - 0 - 0.00%
2010-06-29 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 0.375 0.356 0.375 0.375 0.375 106,703 0.3749 -1.23%
2010-06-28 0 0.405 0.405 0.415 0.405 0.445 138,000 56,090 0.4064 0.380 0.380 0.389 0.380 0.417 147,250 0.3809 -3.57%
2010-06-25 0 0.420 0.410 0.420 0.440 0.440 2,000 880 0.4400 0.394 0.384 0.394 0.412 0.412 2,134 0.4124 1.20%
2010-06-24 0 0.415 0.410 0.415 0.410 0.430 520,000 217,320 0.4179 0.389 0.384 0.389 0.384 0.403 554,856 0.3917 -5.68%
2010-06-23 0 0.440 0.420 0.440 0.415 0.445 2,458,000 1,035,720 0.4214 0.412 0.394 0.412 0.389 0.417 2,622,763 0.3949 -2.22%
2010-06-22 0 0.450 0.430 0.450 - - 0 0 - 0.422 0.403 0.422 - - 0 - 0.00%
2010-06-21 0 0.450 0.435 0.460 0.430 0.450 610,000 272,300 0.4464 0.422 0.408 0.431 0.403 0.422 650,889 0.4184 2.27%
2010-06-18 0 0.440 0.420 0.440 - - 0 0 - 0.412 0.394 0.412 - - 0 - 0.00%
2010-06-17 0 0.440 0.420 0.440 - - 0 0 - 0.412 0.394 0.412 - - 0 - -2.22%
2010-06-15 0 0.450 0.425 0.450 - - 0 0 - 0.422 0.398 0.422 - - 0 - 0.00%
2010-06-14 0 0.450 0.420 0.450 0.490 0.500 232,000 113,700 0.4901 0.422 0.394 0.422 0.459 0.469 247,551 0.4593 7.14%
2010-06-11 0 0.420 0.420 0.430 0.415 0.460 556,000 235,870 0.4242 0.394 0.394 0.403 0.389 0.431 593,269 0.3976 0.00%
2010-06-10 0 0.420 0.410 0.440 - - 0 0 - 0.394 0.384 0.412 - - 0 - 0.00%
2010-06-09 0 0.420 0.390 0.430 - - 0 0 - 0.394 0.365 0.403 - - 0 - 0.00%
2010-06-08 0 0.420 0.390 0.430 - - 0 0 - 0.394 0.365 0.403 - - 0 - 0.00%
2010-06-07 0 0.420 0.390 0.420 - - 0 0 - 0.394 0.365 0.394 - - 0 - 0.00%
2010-06-04 0 0.420 0.395 0.420 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2010-06-03 0 0.420 0.410 0.420 0.395 0.420 320,000 126,710 0.3960 0.394 0.384 0.394 0.370 0.394 341,450 0.3711 1.20%
2010-06-02 0 0.415 0.385 0.430 0.415 0.415 60,000 24,900 0.4150 0.389 0.361 0.403 0.389 0.389 64,022 0.3889 2.47%
2010-06-01 0 0.405 0.405 0.420 0.405 0.405 98,000 39,690 0.4050 0.380 0.380 0.394 0.380 0.380 104,569 0.3796 2.53%
2010-05-31 0 0.395 0.385 0.395 0.385 0.395 50,000 19,670 0.3934 0.370 0.361 0.370 0.361 0.370 53,352 0.3687 2.60%
2010-05-28 0 0.385 0.385 0.405 0.385 0.395 150,000 58,750 0.3917 0.361 0.361 0.380 0.361 0.370 160,055 0.3671 -2.53%
2010-05-27 0 0.395 0.390 0.400 0.380 0.395 1,250,000 483,380 0.3867 0.370 0.365 0.375 0.356 0.370 1,333,789 0.3624 3.95%
2010-05-26 0 0.380 0.380 0.385 0.360 0.360 54,000 19,440 0.3600 0.356 0.356 0.361 0.337 0.337 57,620 0.3374 0.00%
2010-05-25 0 0.380 0.360 0.380 - - 0 0 - 0.356 0.337 0.356 - - 0 - 0.00%
2010-05-24 0 0.380 0.375 0.385 0.380 0.380 576,000 218,500 0.3793 0.356 0.351 0.361 0.356 0.356 614,610 0.3555 4.11%
2010-05-20 0 0.365 0.365 0.400 0.360 0.380 308,000 113,530 0.3686 0.342 0.342 0.375 0.337 0.356 328,646 0.3454 -6.41%
2010-05-19 0 0.390 0.385 0.405 0.390 0.400 200,000 79,000 0.3950 0.365 0.361 0.380 0.365 0.375 213,406 0.3702 -4.88%
2010-05-18 0 0.410 0.400 0.415 - - 0 0 - 0.384 0.375 0.389 - - 0 - 0.00%
2010-05-17 0 0.410 0.400 0.410 0.395 0.420 1,464,000 594,610 0.4062 0.384 0.375 0.384 0.370 0.394 1,562,134 0.3806 -4.65%
2010-05-14 0 0.430 0.430 0.440 0.430 0.465 2,438,000 1,081,220 0.4435 0.403 0.403 0.412 0.403 0.436 2,601,423 0.4156 -3.37%
2010-05-13 0 0.445 0.440 0.445 0.430 0.460 958,000 426,930 0.4456 0.417 0.412 0.417 0.403 0.431 1,022,216 0.4177 3.49%
2010-05-12 0 0.430 0.415 0.450 0.430 0.430 40,000 17,200 0.4300 0.403 0.389 0.422 0.403 0.403 42,681 0.4030 -1.15%
2010-05-11 0 0.435 0.425 0.490 - - 0 0 - 0.408 0.398 0.459 - - 0 - 0.00%
2010-05-10 0 0.435 0.435 0.465 0.410 0.430 36,000 15,220 0.4228 0.408 0.408 0.436 0.384 0.403 38,413 0.3962 2.35%
2010-05-07 0 0.425 0.415 0.455 - - 0 0 - 0.398 0.389 0.426 - - 0 - 0.00%
2010-05-06 0 0.425 0.425 0.445 0.425 0.460 324,000 147,400 0.4549 0.398 0.398 0.417 0.398 0.431 345,718 0.4264 -4.49%
2010-05-05 0 0.445 0.430 0.445 0.430 0.455 1,142,000 513,400 0.4496 0.417 0.403 0.417 0.403 0.426 1,218,550 0.4213 -3.26%
2010-05-04 0 0.460 0.455 0.470 0.460 0.495 502,000 232,490 0.4631 0.431 0.426 0.440 0.431 0.464 535,650 0.4340 -3.16%
2010-05-03 0 0.475 0.465 0.485 0.465 0.485 422,000 198,370 0.4701 0.445 0.436 0.455 0.436 0.455 450,287 0.4405 -1.04%
2010-04-30 0 0.480 0.470 0.495 - - 0 0 - 0.450 0.440 0.464 - - 0 - 0.00%
2010-04-29 0 0.480 0.480 0.490 0.480 0.485 802,000 386,990 0.4825 0.450 0.450 0.459 0.450 0.455 855,759 0.4522 -1.03%
2010-04-28 0 0.485 0.485 0.490 0.480 0.490 1,316,000 639,360 0.4858 0.455 0.455 0.459 0.450 0.459 1,404,213 0.4553 0.00%
2010-04-27 0 0.485 0.480 0.500 0.480 0.520 4,794,000 2,342,540 0.4886 0.455 0.450 0.469 0.450 0.487 5,115,349 0.4579 -4.90%
2010-04-26 0 0.510 0.500 0.510 0.480 0.510 3,372,000 1,684,120 0.4994 0.478 0.469 0.478 0.450 0.478 3,598,030 0.4681 5.15%
2010-04-23 0 0.485 0.485 0.490 0.480 0.495 1,346,000 659,080 0.4897 0.455 0.455 0.459 0.450 0.464 1,436,224 0.4589 -1.02%
2010-04-22 0 0.490 0.485 0.490 0.460 0.500 2,678,000 1,297,770 0.4846 0.459 0.455 0.459 0.431 0.469 2,857,510 0.4542 8.89%
2010-04-21 0 0.450 0.440 0.460 0.450 0.450 110,000 49,500 0.4500 0.422 0.412 0.431 0.422 0.422 117,373 0.4217 0.00%
2010-04-20 0 0.450 0.450 0.460 0.445 0.445 50,000 22,250 0.4450 0.422 0.422 0.431 0.417 0.417 53,352 0.4170 0.00%
2010-04-19 0 0.450 0.440 0.465 0.435 0.450 136,000 59,510 0.4376 0.422 0.412 0.436 0.408 0.422 145,116 0.4101 -3.23%
2010-04-16 0 0.465 0.455 0.465 0.455 0.465 318,000 145,550 0.4577 0.436 0.426 0.436 0.426 0.436 339,316 0.4290 -1.06%
2010-04-15 0 0.470 0.460 0.470 0.470 0.510 276,000 132,610 0.4805 0.440 0.431 0.440 0.440 0.478 294,501 0.4503 2.17%
2010-04-14 0 0.460 0.455 0.460 0.460 0.460 22,000 10,120 0.4600 0.431 0.426 0.431 0.431 0.431 23,475 0.4311 0.00%
2010-04-13 0 0.460 0.460 0.465 0.450 0.460 372,000 170,840 0.4592 0.431 0.431 0.436 0.422 0.431 396,936 0.4304 2.22%
2010-04-12 0 0.450 0.450 0.460 0.445 0.450 230,000 103,250 0.4489 0.422 0.422 0.431 0.417 0.422 245,417 0.4207 -2.17%
2010-04-09 0 0.460 0.455 0.460 0.450 0.480 1,572,000 721,900 0.4592 0.431 0.426 0.431 0.422 0.450 1,677,373 0.4304 0.00%
2010-04-08 0 0.460 0.455 0.465 0.460 0.500 2,360,000 1,134,500 0.4807 0.431 0.426 0.436 0.431 0.469 2,518,194 0.4505 -5.15%
2010-04-07 0 0.485 0.485 0.490 0.430 0.490 9,006,000 4,147,230 0.4605 0.455 0.455 0.459 0.403 0.459 9,609,685 0.4316 11.49%
2010-04-01 0 0.435 0.430 0.435 0.395 0.455 16,162,000 6,941,050 0.4295 0.408 0.403 0.408 0.370 0.426 17,245,363 0.4025 10.13%
2010-03-31 0 0.395 0.395 0.400 0.385 0.425 12,810,000 5,139,640 0.4012 0.370 0.370 0.375 0.361 0.398 13,668,673 0.3760 -16.84%
2010-03-30 0 0.475 0.460 0.490 0.450 0.475 452,000 214,650 0.4749 0.445 0.431 0.459 0.422 0.445 482,298 0.4451 0.00%
2010-03-29 0 0.475 0.465 0.475 - - 0 0 - 0.445 0.436 0.445 - - 0 - 0.00%
2010-03-26 0 0.475 0.475 0.485 0.475 0.475 510,000 242,250 0.4750 0.445 0.445 0.455 0.445 0.445 544,186 0.4452 0.00%
2010-03-25 0 0.475 0.455 0.475 - - 0 0 - 0.445 0.426 0.445 - - 0 - -1.04%
2010-03-24 0 0.480 0.455 0.480 0.480 0.480 2,000 960 0.4800 0.450 0.426 0.450 0.450 0.450 2,134 0.4498 -2.04%
2010-03-23 0 0.490 0.470 0.495 - - 0 0 - 0.459 0.440 0.464 - - 0 - 0.00%
2010-03-22 0 0.490 0.465 0.495 0.470 0.490 546,000 262,640 0.4810 0.459 0.436 0.464 0.440 0.459 582,599 0.4508 0.00%
2010-03-19 0 0.490 0.465 0.490 - - 0 0 - 0.459 0.436 0.459 - - 0 - 0.00%
2010-03-18 0 0.490 0.475 0.490 0.445 0.495 2,428,000 1,112,700 0.4583 0.459 0.445 0.459 0.417 0.464 2,590,752 0.4295 10.11%
2010-03-17 0 0.445 0.435 0.445 0.440 0.455 918,000 407,970 0.4444 0.417 0.408 0.417 0.412 0.426 979,535 0.4165 0.00%
2010-03-16 0 0.445 0.435 0.445 0.425 0.450 556,000 241,360 0.4341 0.417 0.408 0.417 0.398 0.422 593,269 0.4068 2.30%
2010-03-15 0 0.435 0.415 0.435 0.440 0.440 4,000 1,760 0.4400 0.408 0.389 0.408 0.412 0.412 4,268 0.4124 2.35%
2010-03-12 0 0.425 0.415 0.430 0.425 0.440 418,000 179,540 0.4295 0.398 0.389 0.403 0.398 0.412 446,019 0.4025 0.00%
2010-03-11 0 0.425 0.415 0.425 0.420 0.430 120,000 50,790 0.4233 0.398 0.389 0.398 0.394 0.403 128,044 0.3967 -1.16%
2010-03-10 0 0.430 0.410 0.430 0.430 0.430 2,000 860 0.4300 0.403 0.384 0.403 0.403 0.403 2,134 0.4030 2.38%
2010-03-09 0 0.420 0.415 0.425 0.420 0.435 194,000 81,510 0.4202 0.394 0.389 0.398 0.394 0.408 207,004 0.3938 0.00%
2010-03-08 0 0.420 0.405 0.420 - - 0 0 - 0.394 0.380 0.394 - - 0 - -1.18%
2010-03-05 0 0.425 0.405 0.425 0.430 0.430 2,000 860 0.4300 0.398 0.380 0.398 0.403 0.403 2,134 0.4030 1.19%
2010-03-04 0 0.420 0.405 0.420 0.405 0.440 14,000 5,890 0.4207 0.394 0.380 0.394 0.380 0.412 14,938 0.3943 0.00%
2010-03-03 0 0.420 0.410 0.420 - - 0 0 - 0.394 0.384 0.394 - - 0 - -1.18%
2010-03-02 0 0.425 0.410 0.425 0.420 0.440 322,000 135,380 0.4204 0.398 0.384 0.398 0.394 0.412 343,584 0.3940 3.66%
2010-03-01 0 0.410 0.425 0.430 - - 0 0 - 0.384 0.398 0.403 - - 0 - 1.23%
2010-02-26 0 0.405 0.400 0.420 - - 0 0 - 0.380 0.375 0.394 - - 0 - 0.00%
2010-02-25 0 0.405 0.405 0.415 0.400 0.400 200,000 80,000 0.4000 0.380 0.380 0.389 0.375 0.375 213,406 0.3749 1.25%
2010-02-24 0 0.400 0.400 0.420 - - 0 0 - 0.375 0.375 0.394 - - 0 - 0.00%
2010-02-23 0 0.400 0.400 0.410 - - 20,000 8,200 0.4100 0.375 0.375 0.384 - - 21,341 0.3842 0.00%
2010-02-22 0 0.400 0.400 0.410 0.400 0.400 98,000 39,200 0.4000 0.375 0.375 0.384 0.375 0.375 104,569 0.3749 0.00%
2010-02-19 0 0.400 0.400 0.425 0.400 0.400 50,000 20,000 0.4000 0.375 0.375 0.398 0.375 0.375 53,352 0.3749 -1.23%
2010-02-18 0 0.405 0.400 0.425 - - 0 0 - 0.380 0.375 0.398 - - 0 - 0.00%
2010-02-17 0 0.405 0.400 0.425 - - 0 0 - 0.380 0.375 0.398 - - 0 - 0.00%
2010-02-12 0 0.405 0.405 0.425 - - 0 0 - 0.380 0.380 0.398 - - 0 - 1.25%
2010-02-11 0 0.400 0.400 0.410 0.400 0.400 108,000 43,200 0.4000 0.375 0.375 0.384 0.375 0.375 115,239 0.3749 -3.61%
2010-02-10 0 0.415 0.400 0.435 - - 0 0 - 0.389 0.375 0.408 - - 0 - 0.00%
2010-02-09 0 0.415 0.390 0.415 0.410 0.415 30,000 12,350 0.4117 0.389 0.365 0.389 0.384 0.389 32,011 0.3858 1.22%
2010-02-08 0 0.410 0.395 0.425 - - 0 0 - 0.384 0.370 0.398 - - 0 - 0.00%
2010-02-05 0 0.410 0.390 0.425 - - 0 0 - 0.384 0.365 0.398 - - 0 - 0.00%
2010-02-04 0 0.410 0.410 0.420 0.405 0.405 40,000 16,200 0.4050 0.384 0.384 0.394 0.380 0.380 42,681 0.3796 -2.38%
2010-02-03 0 0.420 0.400 0.420 0.410 0.420 442,000 181,240 0.4100 0.394 0.375 0.394 0.384 0.394 471,628 0.3843 2.44%
2010-02-02 0 0.410 0.400 0.410 0.410 0.410 12,000 4,920 0.4100 0.384 0.375 0.384 0.384 0.384 12,804 0.3842 0.00%
2010-02-01 0 0.410 0.400 0.430 0.410 0.410 100,000 41,000 0.4100 0.384 0.375 0.403 0.384 0.384 106,703 0.3842 3.80%
2010-01-29 0 0.395 0.385 0.435 0.395 0.395 40,000 15,800 0.3950 0.370 0.361 0.408 0.370 0.370 42,681 0.3702 0.00%
2010-01-28 0 0.395 0.390 0.430 - - 0 0 - 0.370 0.365 0.403 - - 0 - 0.00%
2010-01-27 0 0.395 0.385 0.435 0.385 0.405 380,000 150,780 0.3968 0.370 0.361 0.408 0.361 0.380 405,472 0.3719 -3.66%
2010-01-26 0 0.410 0.405 0.440 0.410 0.435 380,000 162,450 0.4275 0.384 0.380 0.412 0.384 0.408 405,472 0.4006 -6.82%
2010-01-25 0 0.440 0.430 0.445 0.410 0.440 86,000 37,660 0.4379 0.412 0.403 0.417 0.384 0.412 91,765 0.4104 0.00%
2010-01-22 0 0.440 0.430 0.455 - - 0 0 - 0.412 0.403 0.426 - - 0 - 0.00%
2010-01-21 0 0.440 0.430 0.450 0.440 0.450 294,000 130,630 0.4443 0.412 0.403 0.422 0.412 0.422 313,707 0.4164 -4.35%
2010-01-20 0 0.460 0.455 0.460 0.460 0.460 250,000 115,000 0.4600 0.431 0.426 0.431 0.431 0.431 266,758 0.4311 0.00%
2010-01-19 0 0.460 0.460 0.475 0.460 0.470 102,000 47,420 0.4649 0.431 0.431 0.445 0.431 0.440 108,837 0.4357 -3.16%
2010-01-18 0 0.475 0.470 0.480 0.475 0.475 100,000 47,500 0.4750 0.445 0.440 0.450 0.445 0.445 106,703 0.4452 0.00%
2010-01-15 0 0.475 0.470 0.490 0.460 0.475 312,000 146,160 0.4685 0.445 0.440 0.459 0.431 0.445 332,914 0.4390 -4.04%
2010-01-14 0 0.495 0.480 0.495 0.460 0.510 2,226,000 1,076,010 0.4834 0.464 0.450 0.464 0.431 0.478 2,375,212 0.4530 7.61%
2010-01-13 0 0.460 0.450 0.460 0.430 0.460 1,496,000 663,190 0.4433 0.431 0.422 0.431 0.403 0.431 1,596,279 0.4155 6.98%
2010-01-12 0 0.430 0.430 0.435 0.410 0.430 1,760,000 745,190 0.4234 0.403 0.403 0.408 0.384 0.403 1,877,975 0.3968 4.88%
2010-01-11 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 0.384 0.375 0.384 0.384 0.384 106,703 0.3842 2.50%
2010-01-08 0 0.400 0.390 0.410 0.400 0.400 190,000 76,000 0.4000 0.375 0.365 0.384 0.375 0.375 202,736 0.3749 2.56%
2010-01-07 0 0.390 0.385 0.395 0.390 0.395 416,000 163,070 0.3920 0.365 0.361 0.370 0.365 0.370 443,885 0.3674 2.63%
2010-01-06 0 0.380 0.380 0.390 0.380 0.380 66,000 25,080 0.3800 0.356 0.356 0.365 0.356 0.356 70,424 0.3561 -2.56%
2010-01-05 0 0.390 0.380 0.390 0.380 0.390 160,000 61,400 0.3838 0.365 0.356 0.365 0.356 0.365 170,725 0.3596 2.63%
2010-01-04 0 0.380 0.370 0.390 - - 0 0 - 0.356 0.347 0.365 - - 0 - 0.00%
2009-12-31 0 0.380 0.370 0.395 - - 0 0 - 0.356 0.347 0.370 - - 0 - 0.00%
2009-12-30 0 0.380 0.370 0.380 - - 0 0 - 0.356 0.347 0.356 - - 0 - 0.00%
2009-12-29 0 0.380 0.370 0.380 0.370 0.380 170,000 63,780 0.3752 0.356 0.347 0.356 0.347 0.356 181,395 0.3516 0.00%
2009-12-28 0 0.380 0.380 0.395 0.375 0.380 146,000 55,000 0.3767 0.356 0.356 0.370 0.351 0.356 155,787 0.3530 -1.30%
2009-12-24 0 0.385 0.360 0.395 - - 0 0 - 0.361 0.337 0.370 - - 0 - 0.00%
2009-12-23 0 0.385 0.365 0.390 0.385 0.385 60,000 23,100 0.3850 0.361 0.342 0.365 0.361 0.361 64,022 0.3608 4.05%
2009-12-22 0 0.370 0.360 0.385 0.370 0.370 50,000 18,500 0.3700 0.347 0.337 0.361 0.347 0.347 53,352 0.3468 -3.90%
2009-12-21 0 0.385 0.370 0.400 - - 0 0 - 0.361 0.347 0.375 - - 0 - 0.00%
2009-12-18 0 0.385 0.385 0.405 0.360 0.385 52,000 19,970 0.3840 0.361 0.361 0.380 0.337 0.361 55,486 0.3599 0.00%
2009-12-17 0 0.385 0.360 0.385 0.380 0.385 198,000 75,730 0.3825 0.361 0.337 0.361 0.356 0.361 211,272 0.3584 -7.23%
2009-12-16 0 0.415 0.385 0.415 0.385 0.420 48,000 18,550 0.3865 0.389 0.361 0.389 0.361 0.394 51,218 0.3622 5.06%
2009-12-15 0 0.395 0.390 0.395 0.390 0.435 1,212,000 479,500 0.3956 0.370 0.365 0.370 0.365 0.408 1,293,242 0.3708 -1.25%
2009-12-14 0 0.400 0.390 0.420 0.390 0.400 204,000 81,060 0.3974 0.375 0.365 0.394 0.365 0.375 217,674 0.3724 -5.88%
2009-12-11 0 0.425 0.400 0.425 0.400 0.425 6,000 2,450 0.4083 0.398 0.375 0.398 0.375 0.398 6,402 0.3827 2.41%
2009-12-10 0 0.415 0.390 0.415 - - 0 0 - 0.389 0.365 0.389 - - 0 - 0.00%
2009-12-09 0 0.415 0.390 0.425 - - 0 0 - 0.389 0.365 0.398 - - 0 - 0.00%
2009-12-08 0 0.415 0.400 0.430 - - 0 0 - 0.389 0.375 0.403 - - 0 - 0.00%
2009-12-07 0 0.415 0.400 0.420 - - 0 0 - 0.389 0.375 0.394 - - 0 - 0.00%
2009-12-04 0 0.415 0.395 0.415 0.415 0.415 80,000 33,200 0.4150 0.389 0.370 0.389 0.389 0.389 85,363 0.3889 0.00%
2009-12-03 0 0.415 0.380 0.415 0.385 0.415 22,000 8,980 0.4082 0.389 0.356 0.389 0.361 0.389 23,475 0.3825 3.75%
2009-12-02 0 0.400 0.400 0.420 0.400 0.400 50,000 20,000 0.4000 0.375 0.375 0.394 0.375 0.375 53,352 0.3749 0.00%
2009-12-01 0 0.400 0.380 0.420 - - 0 0 - 0.375 0.356 0.394 - - 0 - 0.00%
2009-11-30 0 0.400 0.380 0.410 - - 0 0 - 0.375 0.356 0.384 - - 0 - 0.00%
2009-11-27 0 0.400 0.380 0.400 0.400 0.400 300,000 120,000 0.4000 0.375 0.356 0.375 0.375 0.375 320,109 0.3749 -3.61%
2009-11-26 0 0.415 0.385 0.420 - - 0 0 - 0.389 0.361 0.394 - - 0 - 0.00%
2009-11-25 0 0.415 0.400 0.415 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2009-11-24 0 0.415 0.390 0.415 - - 0 0 - 0.389 0.365 0.389 - - 0 - -1.19%
2009-11-23 0 0.420 0.385 0.425 0.385 0.420 326,000 126,210 0.3871 0.394 0.361 0.398 0.361 0.394 347,852 0.3628 2.44%
2009-11-20 0 0.410 0.405 0.410 0.410 0.410 300,000 123,000 0.4100 0.384 0.380 0.384 0.384 0.384 320,109 0.3842 0.00%
2009-11-19 0 0.410 0.405 0.410 0.405 0.415 568,000 230,420 0.4057 0.384 0.380 0.384 0.380 0.389 606,074 0.3802 -1.20%
2009-11-18 0 0.415 0.405 0.415 0.390 0.420 908,000 369,510 0.4069 0.389 0.380 0.389 0.365 0.394 968,865 0.3814 7.79%
2009-11-17 0 0.385 0.385 0.410 - - 0 0 - 0.361 0.361 0.384 - - 0 - 1.32%
2009-11-16 0 0.380 0.380 0.405 0.380 0.410 140,000 53,660 0.3833 0.356 0.356 0.380 0.356 0.384 149,384 0.3592 0.00%
2009-11-13 0 0.380 0.380 0.410 0.370 0.370 200,000 74,000 0.3700 0.356 0.356 0.384 0.347 0.347 213,406 0.3468 -3.80%
2009-11-12 0 0.395 0.385 0.395 0.380 0.395 330,000 129,900 0.3936 0.370 0.361 0.370 0.356 0.370 352,120 0.3689 3.95%
2009-11-11 0 0.380 0.380 0.395 0.380 0.380 12,000 4,560 0.3800 0.356 0.356 0.370 0.356 0.356 12,804 0.3561 -3.80%
2009-11-10 0 0.395 0.385 0.410 - - 0 0 - 0.370 0.361 0.384 - - 0 - 0.00%
2009-11-09 0 0.395 0.385 0.395 0.395 0.395 102,000 40,290 0.3950 0.370 0.361 0.370 0.370 0.370 108,837 0.3702 5.33%
2009-11-06 0 0.375 0.375 0.410 0.370 0.375 592,000 219,260 0.3704 0.351 0.351 0.384 0.347 0.351 631,683 0.3471 1.35%
2009-11-05 0 0.370 0.370 0.400 0.370 0.370 60,000 22,200 0.3700 0.347 0.347 0.375 0.347 0.347 64,022 0.3468 -1.33%
2009-11-04 0 0.375 0.370 0.375 0.370 0.375 20,000 7,450 0.3725 0.351 0.347 0.351 0.347 0.351 21,341 0.3491 0.00%
2009-11-03 0 0.375 0.375 0.385 0.375 0.375 28,000 10,500 0.3750 0.351 0.351 0.361 0.351 0.351 29,877 0.3514 -2.60%
2009-11-02 0 0.385 0.370 0.410 0.365 0.385 606,000 225,300 0.3718 0.361 0.347 0.384 0.342 0.361 646,621 0.3484 2.67%
2009-10-30 0 0.375 0.375 0.390 0.375 0.375 50,000 18,750 0.3750 0.351 0.351 0.365 0.351 0.351 53,352 0.3514 1.35%
2009-10-29 0 0.370 0.370 0.390 0.370 0.370 40,000 14,800 0.3700 0.347 0.347 0.365 0.347 0.347 42,681 0.3468 -2.63%
2009-10-28 0 0.380 0.370 0.390 0.380 0.380 200,000 76,000 0.3800 0.356 0.347 0.365 0.356 0.356 213,406 0.3561 0.00%
2009-10-27 0 0.380 0.380 0.400 0.380 0.400 280,000 110,800 0.3957 0.356 0.356 0.375 0.356 0.375 298,769 0.3709 -3.80%
2009-10-23 0 0.395 0.390 0.400 0.380 0.395 580,000 225,050 0.3880 0.370 0.365 0.375 0.356 0.370 618,878 0.3636 3.95%
2009-10-22 0 0.380 0.375 0.380 0.380 0.380 122,000 46,260 0.3792 0.356 0.351 0.356 0.356 0.356 130,178 0.3554 2.70%
2009-10-21 0 0.370 0.370 0.380 0.355 0.390 536,000 194,070 0.3621 0.347 0.347 0.356 0.333 0.365 571,929 0.3393 2.78%
2009-10-20 0 0.360 0.360 0.375 0.360 0.360 380,000 136,800 0.3600 0.337 0.337 0.351 0.337 0.337 405,472 0.3374 -4.00%
2009-10-19 0 0.375 0.360 0.375 - - 0 0 - 0.351 0.337 0.351 - - 0 - -1.32%
2009-10-16 0 0.380 0.360 0.385 0.360 0.385 1,748,000 652,010 0.3730 0.356 0.337 0.361 0.337 0.361 1,865,171 0.3496 4.11%
2009-10-15 0 0.365 0.350 0.365 0.345 0.365 204,000 71,230 0.3492 0.342 0.328 0.342 0.323 0.342 217,674 0.3272 2.82%
2009-10-14 0 0.355 0.350 0.355 0.345 0.355 40,000 14,000 0.3500 0.333 0.328 0.333 0.323 0.333 42,681 0.3280 1.43%
2009-10-13 0 0.350 0.350 0.360 0.340 0.350 682,000 234,380 0.3437 0.328 0.328 0.337 0.319 0.328 727,715 0.3221 0.00%
2009-10-12 0 0.350 0.350 0.370 0.350 0.350 200,000 70,000 0.3500 0.328 0.328 0.347 0.328 0.328 213,406 0.3280 -1.41%
2009-10-09 0 0.355 0.355 0.365 0.340 0.380 1,428,000 516,740 0.3619 0.333 0.333 0.342 0.319 0.356 1,523,721 0.3391 4.41%
2009-10-08 0 0.340 0.340 0.345 0.330 0.350 218,000 73,010 0.3349 0.319 0.319 0.323 0.309 0.328 232,613 0.3139 -2.86%
2009-10-07 0 0.350 0.330 0.350 0.330 0.350 132,000 43,880 0.3324 0.328 0.309 0.328 0.309 0.328 140,848 0.3115 4.48%
2009-10-06 0 0.335 0.320 0.340 - - 0 0 - 0.314 0.300 0.319 - - 0 - 0.00%
2009-10-05 0 0.335 0.325 0.345 0.320 0.335 20,000 6,550 0.3275 0.314 0.305 0.323 0.300 0.314 21,341 0.3069 -2.90%
2009-10-02 0 0.345 0.335 0.345 0.350 0.350 6,000 2,100 0.3500 0.323 0.314 0.323 0.328 0.328 6,402 0.3280 -1.43%
2009-09-30 0 0.350 0.340 0.355 0.340 0.355 1,034,000 355,260 0.3436 0.328 0.319 0.333 0.319 0.333 1,103,311 0.3220 2.94%
2009-09-29 0 0.340 0.335 0.340 0.340 0.340 300,000 102,000 0.3400 0.319 0.314 0.319 0.319 0.319 320,109 0.3186 0.00%
2009-09-28 0 0.340 0.335 0.350 0.335 0.340 178,000 60,300 0.3388 0.319 0.314 0.328 0.314 0.319 189,932 0.3175 0.00%
2009-09-25 0 0.340 0.340 0.350 0.340 0.350 300,000 102,400 0.3413 0.319 0.319 0.328 0.319 0.328 320,109 0.3199 0.00%
2009-09-24 0 0.340 0.330 0.340 0.325 0.345 1,588,000 528,000 0.3325 0.319 0.309 0.319 0.305 0.323 1,694,446 0.3116 -2.86%
2009-09-23 0 0.350 0.345 0.360 0.335 0.370 4,948,000 1,738,760 0.3514 0.328 0.323 0.337 0.314 0.347 5,279,672 0.3293 0.00%
2009-09-22 0 0.350 0.350 0.365 0.350 0.350 190,000 66,500 0.3500 0.328 0.328 0.342 0.328 0.328 202,736 0.3280 -2.78%
2009-09-21 0 0.360 0.360 0.365 0.315 0.385 4,950,000 1,757,380 0.3550 0.337 0.337 0.342 0.295 0.361 5,281,806 0.3327 5.88%
2009-09-18 0 0.340 0.325 0.340 0.320 0.400 8,238,000 2,760,210 0.3351 0.319 0.305 0.319 0.300 0.375 8,790,205 0.3140 -11.69%
2009-09-17 0 0.385 0.400 0.405 0.305 0.400 16,622,000 5,970,700 0.3592 0.361 0.375 0.380 0.286 0.375 17,736,197 0.3366 37.50%
2009-09-16 0 0.280 0.280 0.295 0.280 0.295 372,000 107,160 0.2881 0.262 0.262 0.276 0.262 0.276 396,936 0.2700 -5.08%
2009-09-15 0 0.295 0.295 0.310 0.295 0.295 204,000 60,180 0.2950 0.276 0.276 0.291 0.276 0.276 217,674 0.2765 0.00%
2009-09-14 0 0.295 0.285 0.295 0.295 0.295 56,000 16,520 0.2950 0.276 0.267 0.276 0.276 0.276 59,754 0.2765 1.72%
2009-09-11 0 0.290 0.290 0.300 0.290 0.295 94,000 27,340 0.2909 0.272 0.272 0.281 0.272 0.276 100,301 0.2726 0.00%
2009-09-10 0 0.290 0.285 0.290 0.280 0.290 260,000 74,800 0.2877 0.272 0.267 0.272 0.262 0.272 277,428 0.2696 -1.69%
2009-09-09 0 0.295 0.295 0.305 0.295 0.295 58,000 17,110 0.2950 0.276 0.276 0.286 0.276 0.276 61,888 0.2765 0.00%
2009-09-08 0 0.295 0.285 0.295 0.295 0.295 20,000 5,900 0.2950 0.276 0.267 0.276 0.276 0.276 21,341 0.2765 0.00%
2009-09-07 0 0.295 0.285 0.295 0.285 0.295 416,000 121,770 0.2927 0.276 0.267 0.276 0.267 0.276 443,885 0.2743 1.72%
2009-09-04 0 0.290 0.290 0.295 0.285 0.295 32,000 9,420 0.2944 0.272 0.272 0.276 0.267 0.276 34,145 0.2759 0.00%
2009-09-03 0 0.290 0.265 0.290 0.290 0.290 40,000 11,600 0.2900 0.272 0.248 0.272 0.272 0.272 42,681 0.2718 0.00%
2009-09-02 0 0.290 0.290 0.295 - - 0 0 - 0.272 0.272 0.276 - - 0 - 5.45%
2009-09-01 0 0.275 0.275 0.280 0.265 0.270 290,000 77,750 0.2681 0.258 0.258 0.262 0.248 0.253 309,439 0.2513 3.77%
2009-08-31 0 0.265 0.265 0.310 0.265 0.275 882,000 236,380 0.2680 0.248 0.248 0.291 0.248 0.258 941,122 0.2512 -7.02%
2009-08-28 0 0.285 0.280 0.290 0.285 0.285 400,000 114,000 0.2850 0.267 0.262 0.272 0.267 0.267 426,813 0.2671 -5.00%
2009-08-27 0 0.300 0.285 0.300 0.280 0.300 302,000 85,160 0.2820 0.281 0.267 0.281 0.262 0.281 322,244 0.2643 -1.64%
2009-08-26 0 0.305 0.300 0.305 0.290 0.305 184,000 55,620 0.3023 0.286 0.281 0.286 0.272 0.286 196,334 0.2833 7.02%
2009-08-25 0 0.285 0.280 0.290 0.285 0.300 102,000 29,100 0.2853 0.267 0.262 0.272 0.267 0.281 108,837 0.2674 -3.39%
2009-08-24 0 0.295 0.280 0.295 0.280 0.300 156,000 44,060 0.2824 0.276 0.262 0.276 0.262 0.281 166,457 0.2647 3.51%
2009-08-21 0 0.285 0.280 0.285 0.285 0.285 258,000 73,530 0.2850 0.267 0.262 0.267 0.267 0.267 275,294 0.2671 1.79%
2009-08-20 0 0.280 0.275 0.295 0.270 0.300 500,000 140,450 0.2809 0.262 0.258 0.276 0.253 0.281 533,516 0.2633 0.00%
2009-08-19 0 0.280 0.280 0.290 0.270 0.275 200,000 54,500 0.2725 0.262 0.262 0.272 0.253 0.258 213,406 0.2554 -8.20%
2009-08-18 0 0.305 0.275 0.305 0.270 0.315 232,000 64,230 0.2769 0.286 0.258 0.286 0.253 0.295 247,551 0.2595 10.91%
2009-08-17 0 0.275 0.275 0.295 0.275 0.300 496,000 138,750 0.2797 0.258 0.258 0.276 0.258 0.281 529,248 0.2622 -8.33%
2009-08-14 0 0.300 0.300 0.305 0.285 0.350 3,836,000 1,183,590 0.3085 0.281 0.281 0.286 0.267 0.328 4,093,133 0.2892 9.09%
2009-08-13 0 0.275 0.270 0.275 0.270 0.290 526,000 142,310 0.2706 0.258 0.253 0.258 0.253 0.272 561,259 0.2536 1.85%
2009-08-12 0 0.270 0.270 0.280 0.270 0.280 150,000 40,600 0.2707 0.253 0.253 0.262 0.253 0.262 160,055 0.2537 0.00%
2009-08-11 0 0.270 0.270 0.280 0.270 0.270 310,000 84,700 0.2732 0.253 0.253 0.262 0.253 0.253 330,780 0.2561 -5.26%
2009-08-10 0 0.285 0.265 0.295 0.285 0.300 238,000 70,110 0.2946 0.267 0.248 0.276 0.267 0.281 253,953 0.2761 1.79%
2009-08-07 0 0.280 0.265 0.280 - - 30,000 8,550 0.2850 0.262 0.248 0.262 - - 32,011 0.2671 -3.45%
2009-08-06 0 0.290 0.280 0.290 0.265 0.290 402,000 107,880 0.2684 0.272 0.262 0.272 0.248 0.272 428,947 0.2515 5.45%
2009-08-05 0 0.275 0.275 0.285 0.275 0.280 292,000 81,380 0.2787 0.258 0.258 0.267 0.258 0.262 311,573 0.2612 -3.51%
2009-08-04 0 0.285 0.285 0.300 0.285 0.285 162,000 46,170 0.2850 0.267 0.267 0.281 0.267 0.267 172,859 0.2671 1.79%
2009-08-03 0 0.280 0.280 0.285 0.280 0.285 310,000 87,850 0.2834 0.262 0.262 0.267 0.262 0.267 330,780 0.2656 -1.75%
2009-07-31 0 0.285 0.280 0.290 0.285 0.290 200,000 57,500 0.2875 0.267 0.262 0.272 0.267 0.272 213,406 0.2694 5.56%
2009-07-30 0 0.270 0.270 0.285 0.270 0.270 50,000 13,500 0.2700 0.253 0.253 0.267 0.253 0.253 53,352 0.2530 0.00%
2009-07-29 0 0.270 0.270 0.290 0.270 0.280 654,000 181,380 0.2773 0.253 0.253 0.272 0.253 0.262 697,839 0.2599 -3.57%
2009-07-28 0 0.280 0.275 0.300 - - 0 0 - 0.262 0.258 0.281 - - 0 - 0.00%
2009-07-27 0 0.280 0.280 0.285 0.275 0.285 992,000 275,060 0.2773 0.262 0.262 0.267 0.258 0.267 1,058,495 0.2599 -5.08%
2009-07-24 0 0.295 0.285 0.295 0.270 0.315 1,828,000 527,820 0.2887 0.276 0.267 0.276 0.253 0.295 1,950,534 0.2706 11.32%
2009-07-23 0 0.265 0.260 0.265 0.255 0.270 198,000 51,490 0.2601 0.248 0.244 0.248 0.239 0.253 211,272 0.2437 6.00%
2009-07-22 0 0.250 0.250 0.265 0.250 0.265 352,000 90,280 0.2565 0.234 0.234 0.248 0.234 0.248 375,595 0.2404 -5.66%
2009-07-21 0 0.265 0.255 0.265 0.255 0.265 52,000 13,520 0.2600 0.248 0.239 0.248 0.239 0.248 55,486 0.2437 3.92%
2009-07-20 0 0.255 0.255 0.265 0.255 0.270 1,090,000 282,980 0.2596 0.239 0.239 0.248 0.239 0.253 1,163,064 0.2433 0.00%
2009-07-17 0 0.255 0.255 0.265 0.255 0.255 580,000 147,900 0.2550 0.239 0.239 0.248 0.239 0.239 618,878 0.2390 2.00%
2009-07-16 0 0.250 0.248 0.250 0.246 0.250 952,000 236,432 0.2484 0.234 0.232 0.234 0.231 0.234 1,015,814 0.2328 1.63%
2009-07-15 0 0.246 0.242 0.246 - - 200,000 55,000 0.2750 0.231 0.227 0.231 - - 213,406 0.2577 -7.17%
2009-07-14 0 0.265 0.265 0.270 0.250 0.270 410,000 105,850 0.2582 0.248 0.248 0.253 0.234 0.253 437,483 0.2420 6.00%
2009-07-13 0 0.250 0.236 0.280 - - 0 0 - 0.234 0.221 0.262 - - 0 - 0.00%
2009-07-10 0 0.250 0.237 0.270 - - 0 0 - 0.234 0.222 0.253 - - 0 - 0.00%
2009-07-09 0 0.250 0.239 0.250 0.250 0.250 2,000 500 0.2500 0.234 0.224 0.234 0.234 0.234 2,134 0.2343 0.00%
2009-07-08 0 0.250 0.230 0.250 0.239 0.250 240,000 58,020 0.2418 0.234 0.216 0.234 0.224 0.234 256,088 0.2266 -3.85%
2009-07-07 0 0.260 0.241 0.260 - - 0 0 - 0.244 0.226 0.244 - - 0 - -1.89%
2009-07-06 0 0.265 0.265 0.270 - - 0 0 - 0.248 0.248 0.253 - - 0 - 6.00%
2009-07-03 0 0.250 0.240 0.250 0.230 0.255 500,000 123,500 0.2470 0.234 0.225 0.234 0.216 0.239 533,516 0.2315 0.00%
2009-07-02 0 0.250 0.235 0.260 0.250 0.350 204,000 52,220 0.2560 0.234 0.220 0.244 0.234 0.328 217,674 0.2399 -3.85%
2009-06-30 0 0.260 0.248 0.260 - - 0 0 - 0.244 0.232 0.244 - - 0 - -5.45%
2009-06-29 0 0.275 0.275 0.280 0.250 0.295 450,000 114,480 0.2544 0.258 0.258 0.262 0.234 0.276 480,164 0.2384 5.77%
2009-06-26 0 0.260 0.250 0.260 0.250 0.300 422,000 106,170 0.2516 0.244 0.234 0.244 0.234 0.281 450,287 0.2358 0.00%
2009-06-25 0 0.260 0.242 0.260 - - 200,000 51,000 0.2550 0.244 0.227 0.244 - - 213,406 0.2390 -1.89%
2009-06-24 0 0.265 0.265 0.270 0.250 0.250 218,000 54,500 0.2500 0.248 0.248 0.253 0.234 0.234 232,613 0.2343 6.00%
2009-06-23 0 0.250 0.250 0.270 0.221 0.221 10,000 2,210 0.2210 0.234 0.234 0.253 0.207 0.207 10,670 0.2071 4.17%
2009-06-22 0 0.240 0.232 0.255 0.240 0.240 100,000 24,000 0.2400 0.225 0.217 0.239 0.225 0.225 106,703 0.2249 -5.88%
2009-06-19 0 0.255 0.231 0.265 - - 0 0 - 0.239 0.216 0.248 - - 0 - 0.00%
2009-06-18 0 0.255 0.255 0.260 0.250 0.265 98,000 25,340 0.2586 0.239 0.239 0.244 0.234 0.248 104,569 0.2423 -3.77%
2009-06-17 0 0.265 0.265 0.275 0.241 0.265 52,000 13,156 0.2530 0.248 0.248 0.258 0.226 0.248 55,486 0.2371 -1.85%
2009-06-16 0 0.270 0.250 0.270 0.232 0.270 194,000 50,348 0.2595 0.253 0.234 0.253 0.217 0.253 207,004 0.2432 -3.57%
2009-06-15 0 0.280 0.250 0.285 - - 0 0 - 0.262 0.234 0.267 - - 0 - 0.00%
2009-06-12 0 0.280 0.280 0.285 0.231 0.280 246,000 66,948 0.2721 0.262 0.262 0.267 0.216 0.262 262,490 0.2550 0.00%
2009-06-11 0 0.280 0.280 0.290 0.280 0.290 219,000 62,810 0.2868 0.262 0.262 0.272 0.262 0.272 233,680 0.2688 -1.75%
2009-06-10 0 0.285 0.275 0.295 0.270 0.285 286,000 80,220 0.2805 0.267 0.258 0.276 0.253 0.267 305,171 0.2629 -1.72%
2009-06-09 0 0.290 0.290 0.295 0.260 0.290 876,000 246,530 0.2814 0.272 0.272 0.276 0.244 0.272 934,720 0.2637 0.00%
2009-06-08 0 0.290 0.290 0.300 0.290 0.305 654,000 192,830 0.2948 0.272 0.272 0.281 0.272 0.286 697,839 0.2763 -4.92%
2009-06-05 0 0.305 0.300 0.310 0.275 0.305 1,952,000 570,550 0.2923 0.286 0.281 0.291 0.258 0.286 2,082,845 0.2739 12.96%
2009-06-04 0 0.270 0.260 0.270 0.260 0.270 368,000 96,540 0.2623 0.253 0.244 0.253 0.244 0.253 392,668 0.2459 3.85%
2009-06-03 0 0.260 0.260 0.270 0.250 0.270 1,014,000 265,360 0.2617 0.244 0.244 0.253 0.234 0.253 1,081,970 0.2453 1.96%
2009-06-02 0 0.255 0.250 0.255 0.255 0.270 1,352,000 352,680 0.2609 0.239 0.234 0.239 0.239 0.253 1,442,627 0.2445 4.08%
2009-06-01 0 0.245 0.245 0.246 0.228 0.255 1,874,000 447,660 0.2389 0.230 0.230 0.231 0.214 0.239 1,999,617 0.2239 7.93%
2009-05-29 0 0.227 0.222 0.227 0.212 0.228 1,160,000 254,800 0.2197 0.213 0.208 0.213 0.199 0.214 1,237,756 0.2059 2.71%
2009-05-27 0 0.221 0.216 0.225 0.212 0.235 814,000 177,394 0.2179 0.207 0.202 0.211 0.199 0.220 868,564 0.2042 -1.78%
2009-05-26 0 0.225 0.212 0.228 0.225 0.228 108,000 24,324 0.2252 0.211 0.199 0.214 0.211 0.214 115,239 0.2111 -1.32%
2009-05-25 0 0.228 0.211 0.228 0.228 0.228 170,000 38,760 0.2280 0.214 0.198 0.214 0.214 0.214 181,395 0.2137 4.59%
2009-05-22 0 0.218 0.213 0.218 0.215 0.230 686,000 150,948 0.2200 0.204 0.200 0.204 0.201 0.216 731,984 0.2062 -4.39%
2009-05-21 0 0.228 0.216 0.228 0.215 0.230 756,000 168,228 0.2225 0.214 0.202 0.214 0.201 0.216 806,676 0.2085 6.05%
2009-05-20 0 0.215 0.208 0.220 0.215 0.220 364,000 78,560 0.2158 0.201 0.195 0.206 0.201 0.206 388,399 0.2023 -4.02%
2009-05-19 0 0.224 0.205 0.224 0.220 0.225 1,020,000 226,124 0.2217 0.210 0.192 0.210 0.206 0.211 1,088,372 0.2078 9.27%
2009-05-18 0 0.205 0.192 0.208 0.200 0.205 700,000 141,500 0.2021 0.192 0.180 0.195 0.187 0.192 746,922 0.1894 0.00%
2009-05-15 0 0.205 0.200 0.205 0.205 0.210 210,000 43,100 0.2052 0.192 0.187 0.192 0.192 0.197 224,077 0.1923 0.00%
2009-05-14 0 0.205 0.191 0.205 - - 0 0 - 0.192 0.179 0.192 - - 0 - 0.00%
2009-05-13 0 0.205 0.181 0.205 0.200 0.205 318,000 64,190 0.2019 0.192 0.170 0.192 0.187 0.192 339,316 0.1892 2.50%
2009-05-12 0 0.200 0.174 0.202 0.190 0.200 480,000 95,100 0.1981 0.187 0.163 0.189 0.178 0.187 512,175 0.1857 11.11%
2009-05-11 0 0.180 0.179 0.199 0.180 0.200 460,000 87,610 0.1905 0.169 0.168 0.186 0.169 0.187 490,834 0.1785 -10.00%
2009-05-08 0 0.200 0.200 0.210 0.200 0.200 200,000 40,000 0.2000 0.187 0.187 0.197 0.187 0.187 213,406 0.1874 0.00%
2009-05-07 0 0.200 0.190 0.203 0.198 0.200 426,000 84,914 0.1993 0.187 0.178 0.190 0.186 0.187 454,555 0.1868 1.01%
2009-05-06 0 0.198 0.190 0.200 0.175 0.198 2,068,000 380,340 0.1839 0.186 0.178 0.187 0.164 0.186 2,206,621 0.1724 10.00%
2009-05-05 0 0.180 0.180 0.184 0.180 0.180 208,000 37,440 0.1800 0.169 0.169 0.172 0.169 0.169 221,943 0.1687 0.56%
2009-05-04 0 0.179 0.172 0.188 0.179 0.179 620,000 110,980 0.1790 0.168 0.161 0.176 0.168 0.168 661,560 0.1678 1.70%
2009-04-30 0 0.176 0.165 0.180 0.176 0.176 508,000 89,408 0.1760 0.165 0.155 0.169 0.165 0.165 542,052 0.1649 0.57%
2009-04-29 0 0.175 0.165 0.178 0.174 0.175 216,000 37,784 0.1749 0.164 0.155 0.167 0.163 0.164 230,479 0.1639 2.34%
2009-04-28 0 0.171 0.151 0.171 0.171 0.171 166,000 28,386 0.1710 0.160 0.142 0.160 0.160 0.160 177,127 0.1603 0.00%
2009-04-27 0 0.171 0.171 0.180 0.171 0.171 14,000 2,394 0.1710 0.160 0.160 0.169 0.160 0.160 14,938 0.1603 -5.52%
2009-04-24 0 0.181 0.176 0.189 0.180 0.184 906,000 164,566 0.1816 0.170 0.165 0.177 0.169 0.172 966,731 0.1702 0.56%
2009-04-23 0 0.180 0.166 0.189 - - 0 0 - 0.169 0.156 0.177 - - 0 - 0.00%
2009-04-22 0 0.180 0.170 0.189 - - 0 0 - 0.169 0.159 0.177 - - 0 - 0.00%
2009-04-21 0 0.180 0.170 0.189 - - 0 0 - 0.169 0.159 0.177 - - 0 - 0.00%
2009-04-20 0 0.180 0.174 0.189 0.180 0.180 160,000 28,800 0.1800 0.169 0.163 0.177 0.169 0.169 170,725 0.1687 0.00%
2009-04-17 0 0.180 0.180 0.187 0.180 0.180 20,000 3,600 0.1800 0.169 0.169 0.175 0.169 0.169 21,341 0.1687 2.86%
2009-04-16 0 0.175 0.173 0.189 0.175 0.175 290,000 50,750 0.1750 0.164 0.162 0.177 0.164 0.164 309,439 0.1640 0.00%
2009-04-15 0 0.175 0.170 0.175 - - 0 0 - 0.164 0.159 0.164 - - 0 - -2.78%
2009-04-14 0 0.180 0.180 0.185 0.173 0.180 340,000 60,500 0.1779 0.169 0.169 0.173 0.162 0.169 362,791 0.1668 4.05%
2009-04-09 0 0.173 0.160 0.173 0.168 0.173 400,000 67,480 0.1687 0.162 0.150 0.162 0.157 0.162 426,813 0.1581 -1.14%
2009-04-08 0 0.175 0.170 0.175 - - 0 0 - 0.164 0.159 0.164 - - 0 - -1.69%
2009-04-07 0 0.178 0.168 0.178 0.178 0.180 66,000 11,820 0.1791 0.167 0.157 0.167 0.167 0.169 70,424 0.1678 -0.56%
2009-04-06 0 0.179 0.175 0.184 - - 0 0 - 0.168 0.164 0.172 - - 0 - 0.00%
2009-04-03 0 0.179 0.170 0.179 0.170 0.179 1,050,000 181,550 0.1729 0.168 0.159 0.168 0.159 0.168 1,120,383 0.1620 1.70%
2009-04-02 0 0.176 0.176 0.200 0.168 0.190 416,000 74,064 0.1780 0.165 0.165 0.187 0.157 0.178 443,885 0.1669 -7.37%
2009-04-01 0 0.190 0.180 0.200 - - 0 0 - 0.178 0.169 0.187 - - 0 - 0.00%
2009-03-31 0 0.190 0.190 0.200 0.190 0.190 100,000 19,000 0.1900 0.178 0.178 0.187 0.178 0.178 106,703 0.1781 11.11%
2009-03-30 0 0.171 0.162 0.220 - - 0 0 - 0.160 0.152 0.206 - - 0 - 0.00%
2009-03-27 0 0.171 0.170 0.230 - - 0 0 - 0.160 0.159 0.216 - - 0 - 0.00%
2009-03-26 0 0.171 0.162 0.171 - - 0 0 - 0.160 0.152 0.160 - - 0 - -1.16%
2009-03-25 0 0.173 0.162 0.190 - - 0 0 - 0.162 0.152 0.178 - - 0 - 0.00%
2009-03-24 0 0.173 0.162 0.173 - - 0 0 - 0.162 0.152 0.162 - - 0 - 0.00%
2009-03-23 0 0.173 0.169 0.173 0.170 0.173 360,000 61,380 0.1705 0.162 0.158 0.162 0.159 0.162 384,131 0.1598 1.17%
2009-03-20 0 0.171 0.162 0.172 0.168 0.176 332,000 56,626 0.1706 0.160 0.152 0.161 0.157 0.165 354,254 0.1598 -0.58%
2009-03-19 0 0.172 0.168 0.172 0.170 0.176 286,000 49,372 0.1726 0.161 0.157 0.161 0.159 0.165 305,171 0.1618 -3.37%
2009-03-18 0 0.178 0.176 0.188 0.176 0.190 824,000 148,752 0.1805 0.167 0.165 0.176 0.165 0.178 879,234 0.1692 -8.72%
2009-03-17 0 0.195 0.190 0.199 0.195 0.210 2,010,000 397,300 0.1977 0.183 0.178 0.186 0.183 0.197 2,144,733 0.1852 -11.36%
2009-03-16 0 0.220 0.195 0.220 - - 0 0 - 0.206 0.183 0.206 - - 0 - 0.00%
2009-03-13 0 0.220 0.195 0.310 - - 0 0 - 0.206 0.183 0.291 - - 0 - 0.00%
2009-03-12 0 0.220 0.195 0.270 - - 0 0 - 0.206 0.183 0.253 - - 0 - 0.00%
2009-03-11 0 0.220 0.195 0.280 - - 0 0 - 0.206 0.183 0.262 - - 0 - 0.00%
2009-03-10 0 0.220 0.200 0.220 0.220 0.220 440,000 96,800 0.2200 0.206 0.187 0.206 0.206 0.206 469,494 0.2062 0.00%
2009-03-09 0 0.220 0.203 0.310 - - 0 0 - 0.206 0.190 0.291 - - 0 - 0.00%
2009-03-06 0 0.220 0.200 0.290 - - 0 0 - 0.206 0.187 0.272 - - 0 - 0.00%
2009-03-05 0 0.220 0.195 0.300 - - 0 0 - 0.206 0.183 0.281 - - 0 - 0.00%
2009-03-04 0 0.220 0.200 0.280 0.220 0.220 250,000 55,000 0.2200 0.206 0.187 0.262 0.206 0.206 266,758 0.2062 4.76%
2009-03-03 0 0.210 0.196 0.280 0.210 0.210 110,000 23,100 0.2100 0.197 0.184 0.262 0.197 0.197 117,373 0.1968 6.60%
2009-03-02 0 0.197 0.197 0.250 0.197 0.200 40,000 7,940 0.1985 0.185 0.185 0.234 0.185 0.187 42,681 0.1860 -14.35%
2009-02-27 0 0.230 0.196 0.310 - - 0 0 - 0.216 0.184 0.291 - - 0 - 0.00%
2009-02-26 0 0.230 0.210 0.290 0.230 0.230 120,000 27,600 0.2300 0.216 0.197 0.272 0.216 0.216 128,044 0.2156 -0.43%
2009-02-25 0 0.231 0.231 0.350 0.228 0.230 102,000 23,456 0.2300 0.216 0.216 0.328 0.214 0.216 108,837 0.2155 -7.60%
2009-02-24 0 0.250 0.200 0.250 - - 0 0 - 0.234 0.187 0.234 - - 0 - 0.00%
2009-02-23 0 0.250 0.210 0.250 - - 0 0 - 0.234 0.197 0.234 - - 0 - 0.00%
2009-02-20 0 0.250 0.205 0.250 - - 0 0 - 0.234 0.192 0.234 - - 0 - 0.00%
2009-02-19 0 0.250 0.202 0.250 - - 0 0 - 0.234 0.189 0.234 - - 0 - 0.00%
2009-02-18 0 0.250 0.202 0.250 - - 0 0 - 0.234 0.189 0.234 - - 0 - 0.00%
2009-02-17 0 0.250 0.210 0.250 - - 0 0 - 0.234 0.197 0.234 - - 0 - 0.00%
2009-02-16 0 0.250 0.200 0.250 - - 0 0 - 0.234 0.187 0.234 - - 0 - 0.00%
2009-02-13 0 0.250 0.208 0.250 0.250 0.250 30,000 7,500 0.2500 0.234 0.195 0.234 0.234 0.234 32,011 0.2343 16.28%
2009-02-12 0 0.215 0.200 0.285 - - 0 0 - 0.201 0.187 0.267 - - 0 - 0.00%
2009-02-11 0 0.215 0.200 0.280 - - 0 0 - 0.201 0.187 0.262 - - 0 - 0.00%
2009-02-10 0 0.215 0.206 0.290 - - 0 0 - 0.201 0.193 0.272 - - 0 - 0.00%
2009-02-09 0 0.215 0.220 0.300 0.211 0.220 204,000 44,344 0.2174 0.201 0.206 0.281 0.198 0.206 217,674 0.2037 -2.27%
2009-02-06 0 0.220 0.215 0.310 - - 0 0 - 0.206 0.201 0.291 - - 0 - 0.00%
2009-02-05 0 0.220 0.220 0.240 0.220 0.220 210,000 46,400 0.2210 0.206 0.206 0.225 0.206 0.206 224,077 0.2071 -6.38%
2009-02-04 0 0.235 0.228 0.235 - - 0 0 - 0.220 0.214 0.220 - - 0 - 0.00%
2009-02-03 0 0.235 0.218 0.235 - - 0 0 - 0.220 0.204 0.220 - - 0 - 0.00%
2009-02-02 0 0.235 0.218 0.260 - - 0 0 - 0.220 0.204 0.244 - - 0 - 0.00%
2009-01-30 0 0.235 0.220 0.265 - - 0 0 - 0.220 0.206 0.248 - - 0 - 0.00%
2009-01-29 0 0.235 0.229 0.240 0.235 0.240 470,000 111,800 0.2379 0.220 0.215 0.225 0.220 0.225 501,505 0.2229 -6.00%
2009-01-23 0 0.250 0.240 0.260 0.240 0.260 370,000 89,600 0.2422 0.234 0.225 0.244 0.225 0.244 394,802 0.2269 -3.85%
2009-01-22 0 0.260 0.255 0.285 0.260 0.260 120,000 31,200 0.2600 0.244 0.239 0.267 0.244 0.244 128,044 0.2437 -13.33%
2009-01-21 0 0.300 0.260 0.300 - - 0 0 - 0.281 0.244 0.281 - - 0 - 0.00%
2009-01-20 0 0.300 0.275 0.300 - - 0 0 - 0.281 0.258 0.281 - - 0 - 0.00%
2009-01-19 0 0.300 0.260 0.350 - - 0 0 - 0.281 0.244 0.328 - - 0 - 0.00%
2009-01-16 0 0.300 0.260 0.300 - - 0 0 - 0.281 0.244 0.281 - - 0 - 0.00%
2009-01-15 0 0.300 0.260 0.300 0.260 0.300 42,000 11,720 0.2790 0.281 0.244 0.281 0.244 0.281 44,815 0.2615 0.00%
2009-01-14 0 0.300 0.270 0.320 - - 0 0 - 0.281 0.253 0.300 - - 0 - 0.00%
2009-01-13 0 0.300 0.290 0.320 - - 0 0 - 0.281 0.272 0.300 - - 0 - 0.00%
2009-01-12 0 0.300 0.260 0.300 - - 0 0 - 0.281 0.244 0.281 - - 0 - 0.00%
2009-01-09 0 0.300 0.280 0.320 - - 0 0 - 0.281 0.262 0.300 - - 0 - 0.00%
2009-01-08 0 0.300 0.290 0.300 0.290 0.300 140,000 41,300 0.2950 0.281 0.272 0.281 0.272 0.281 149,384 0.2765 -3.23%
2009-01-07 0 0.310 0.290 0.310 - - 0 0 - 0.291 0.272 0.291 - - 0 - 0.00%
2009-01-06 0 0.310 0.310 0.400 0.290 0.310 160,000 48,800 0.3050 0.291 0.291 0.375 0.272 0.291 170,725 0.2858 5.08%
2009-01-05 0 0.295 0.260 0.320 - - 0 0 - 0.276 0.244 0.300 - - 0 - 0.00%
2009-01-02 0 0.295 0.295 0.320 0.295 0.295 2,000 590 0.2950 0.276 0.276 0.300 0.276 0.276 2,134 0.2765 0.00%
2008-12-31 0 0.295 0.260 0.310 - - 0 0 - 0.276 0.244 0.291 - - 0 - 0.00%
2008-12-30 0 0.295 0.295 0.310 0.295 0.295 10,000 2,950 0.2950 0.276 0.276 0.291 0.276 0.276 10,670 0.2765 5.36%
2008-12-29 0 0.280 0.250 0.320 - - 0 0 - 0.262 0.234 0.300 - - 0 - 0.00%
2008-12-24 0 0.280 0.250 0.320 - - 0 0 - 0.262 0.234 0.300 - - 0 - 0.00%
2008-12-23 0 0.280 0.265 0.280 0.280 0.320 52,000 15,840 0.3046 0.262 0.248 0.262 0.262 0.300 55,486 0.2855 0.00%
2008-12-22 0 0.280 0.280 0.310 0.265 0.340 4,075 1,234 0.3028 0.262 0.262 0.291 0.248 0.319 4,348 0.2838 0.00%
2008-12-19 0 0.280 0.260 0.300 - - 0 0 - 0.262 0.244 0.281 - - 0 - 0.00%
2008-12-18 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.262 0.262 0.272 0.262 0.262 42,681 0.2624 -3.45%
2008-12-17 0 0.290 0.270 0.290 0.270 0.290 100,000 28,960 0.2896 0.272 0.253 0.272 0.253 0.272 106,703 0.2714 3.57%
2008-12-16 0 0.280 0.270 0.290 0.280 0.290 100,000 28,500 0.2850 0.262 0.253 0.272 0.262 0.272 106,703 0.2671 0.00%
2008-12-15 0 0.280 0.290 0.320 - - 0 0 - 0.262 0.272 0.300 - - 0 - 0.00%
2008-12-12 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.262 0.262 0.276 0.262 0.262 10,670 0.2624 -9.68%
2008-12-11 0 0.310 0.310 0.380 0.280 0.310 28,000 8,380 0.2993 0.291 0.291 0.356 0.262 0.291 29,877 0.2805 3.33%
2008-12-10 0 0.300 0.300 0.310 0.280 0.400 136,000 42,640 0.3135 0.281 0.281 0.291 0.262 0.375 145,116 0.2938 -3.23%
2008-12-09 0 0.310 0.310 0.320 0.280 0.450 790,000 255,060 0.3229 0.291 0.291 0.300 0.262 0.422 842,955 0.3026 -32.61%
2008-12-08 0 0.460 0.221 0.450 0.220 0.550 48,000 13,860 0.2888 0.431 0.207 0.422 0.206 0.515 51,218 0.2706 91.67%
2008-12-05 0 0.240 0.220 0.240 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2008-12-04 0 0.240 0.220 0.240 - - 0 0 - 0.225 0.206 0.225 - - 0 - 0.00%
2008-12-03 0 0.240 0.202 0.240 - - 0 0 - 0.225 0.189 0.225 - - 0 - 0.00%
2008-12-02 0 0.240 0.206 0.260 0.240 0.240 150,000 36,000 0.2400 0.225 0.193 0.244 0.225 0.225 160,055 0.2249 -7.69%
2008-12-01 0 0.260 0.250 0.260 - - 0 0 - 0.244 0.234 0.244 - - 0 - 0.00%
2008-11-28 0 0.260 0.202 0.260 0.265 0.265 40,000 10,600 0.2650 0.244 0.189 0.244 0.248 0.248 42,681 0.2484 4.00%
2008-11-27 0 0.250 0.200 0.250 - - 0 0 - 0.234 0.187 0.234 - - 0 - 0.00%
2008-11-26 0 0.250 0.230 0.250 - - 0 0 - 0.234 0.216 0.234 - - 0 - 0.00%
2008-11-25 0 0.250 0.200 0.250 0.250 0.250 100,000 25,000 0.2500 0.234 0.187 0.234 0.234 0.234 106,703 0.2343 -3.85%
2008-11-24 0 0.260 0.200 0.260 - - 0 0 - 0.244 0.187 0.244 - - 0 - -10.34%
2008-11-21 0 0.290 0.203 0.290 - - 0 0 - 0.272 0.190 0.272 - - 0 - -1.69%
2008-11-20 0 0.295 0.200 0.300 - - 0 0 - 0.276 0.187 0.281 - - 0 - 0.00%
2008-11-19 0 0.295 0.211 0.295 - - 0 0 - 0.276 0.198 0.276 - - 0 - -1.67%
2008-11-18 0 0.300 0.221 0.300 - - 0 0 - 0.281 0.207 0.281 - - 0 - -6.25%
2008-11-17 0 0.320 0.250 0.320 0.310 0.360 300,000 102,300 0.3410 0.300 0.234 0.300 0.291 0.337 320,109 0.3196 3.23%
2008-11-14 0 0.310 - 0.350 - - 0 0 - 0.291 - 0.328 - - 0 - 0.00%
2008-11-13 0 0.310 0.200 0.310 - - 0 0 - 0.291 0.187 0.291 - - 0 - 0.00%
2008-11-12 0 0.310 0.200 0.310 - - 0 0 - 0.291 0.187 0.291 - - 0 - -3.12%
2008-11-11 0 0.320 0.210 0.320 0.320 0.490 178,000 69,720 0.3917 0.300 0.197 0.300 0.300 0.459 189,932 0.3671 58.42%
2008-11-10 0 0.202 0.202 0.490 0.202 0.202 30,000 6,060 0.2020 0.189 0.189 0.459 0.189 0.189 32,011 0.1893 5.21%
2008-11-07 0 0.192 0.175 0.500 - - 0 0 - 0.180 0.164 0.469 - - 0 - 0.00%
2008-11-06 0 0.192 0.192 0.500 - - 0 0 - 0.180 0.180 0.469 - - 0 - 1.59%
2008-11-05 0 0.189 0.188 0.205 0.189 0.190 200,000 37,900 0.1895 0.177 0.176 0.192 0.177 0.178 213,406 0.1776 -5.50%
2008-11-04 0 0.200 0.175 0.215 - - 0 0 - 0.187 0.164 0.201 - - 0 - 0.00%
2008-11-03 0 0.200 0.180 0.215 - - 0 0 - 0.187 0.169 0.201 - - 0 - 0.00%
2008-10-31 0 0.200 0.160 0.200 0.170 0.210 150,000 28,120 0.1875 0.187 0.150 0.187 0.159 0.197 160,055 0.1757 11.11%
2008-10-30 0 0.180 0.180 0.195 - - 0 0 - 0.169 0.169 0.183 - - 0 - 0.00%
2008-10-29 0 0.180 0.180 0.190 - - 0 0 - 0.169 0.169 0.178 - - 0 - 0.00%
2008-10-28 0 0.180 0.161 0.200 0.160 0.180 256,000 42,160 0.1647 0.169 0.151 0.187 0.150 0.169 273,160 0.1543 0.00%
2008-10-27 0 0.180 0.120 0.220 0.180 0.180 110,000 19,800 0.1800 0.169 0.112 0.206 0.169 0.169 117,373 0.1687 -17.05%
2008-10-24 0 0.217 0.197 0.230 - - 0 0 - 0.203 0.185 0.216 - - 0 - 0.00%
2008-10-23 0 0.217 0.197 0.217 - - 0 0 - 0.203 0.185 0.203 - - 0 - -1.36%
2008-10-22 0 0.220 0.200 0.220 0.200 0.220 60,000 13,000 0.2167 0.206 0.187 0.206 0.187 0.206 64,022 0.2031 4.76%
2008-10-21 0 0.210 0.200 0.210 0.210 0.210 80,000 16,800 0.2100 0.197 0.187 0.197 0.197 0.197 85,363 0.1968 -8.70%
2008-10-20 0 0.230 0.220 0.240 0.230 0.230 150,000 34,500 0.2300 0.216 0.206 0.225 0.216 0.216 160,055 0.2156 -8.00%
2008-10-17 0 0.250 0.250 0.270 0.230 0.260 152,000 36,100 0.2375 0.234 0.234 0.253 0.216 0.244 162,189 0.2226 -3.85%
2008-10-16 0 0.260 0.260 0.300 0.260 0.260 2,000 520 0.2600 0.244 0.244 0.281 0.244 0.244 2,134 0.2437 -7.14%
2008-10-15 0 0.280 0.260 0.350 0.260 0.280 108,000 30,080 0.2785 0.262 0.244 0.328 0.244 0.262 115,239 0.2610 7.69%
2008-10-14 0 0.260 0.260 0.300 0.260 0.260 2,000 520 0.2600 0.244 0.244 0.281 0.244 0.244 2,134 0.2437 -13.33%
2008-10-13 0 0.300 0.300 0.400 0.300 0.300 198,000 59,400 0.3000 0.281 0.281 0.375 0.281 0.281 211,272 0.2812 0.00%
2008-10-10 0 0.300 0.241 0.300 0.300 0.300 32,000 9,600 0.3000 0.281 0.226 0.281 0.281 0.281 34,145 0.2812 0.00%
2008-10-09 0 0.300 0.270 0.350 - - 0 0 - 0.281 0.253 0.328 - - 0 - 0.00%
2008-10-08 0 0.300 0.250 0.330 0.300 0.300 42,000 12,600 0.3000 0.281 0.234 0.309 0.281 0.281 44,815 0.2812 -9.09%
2008-10-06 0 0.330 0.300 0.330 - - 0 0 - 0.309 0.281 0.309 - - 0 - 0.00%
2008-10-03 0 0.330 0.265 0.350 - - 0 0 - 0.309 0.248 0.328 - - 0 - 0.00%
2008-10-02 0 0.330 0.320 0.330 - - 0 0 - 0.309 0.300 0.309 - - 0 - -5.71%
2008-09-30 0 0.350 0.280 0.350 - - 0 0 - 0.328 0.262 0.328 - - 0 - 0.00%
2008-09-29 0 0.350 0.260 0.350 - - 0 0 - 0.328 0.244 0.328 - - 0 - 0.00%
2008-09-26 0 0.350 0.260 0.350 - - 0 0 - 0.328 0.244 0.328 - - 0 - -1.41%
2008-09-25 0 0.355 0.300 0.355 0.355 0.375 36,000 13,300 0.3694 0.333 0.281 0.333 0.333 0.351 38,413 0.3462 22.41%
2008-09-24 0 0.290 0.260 0.370 - - 0 0 - 0.272 0.244 0.347 - - 0 - 0.00%
2008-09-23 0 0.290 0.290 0.370 0.290 0.295 276,000 80,870 0.2930 0.272 0.272 0.347 0.272 0.276 294,501 0.2746 -1.69%
2008-09-22 0 0.295 0.290 0.305 0.295 0.310 262,000 78,720 0.3005 0.276 0.272 0.286 0.276 0.291 279,562 0.2816 -1.67%
2008-09-19 0 0.300 0.300 0.350 0.300 0.300 50,000 15,000 0.3000 0.281 0.281 0.328 0.281 0.281 53,352 0.2812 3.45%
2008-09-18 0 0.290 0.290 0.330 0.290 0.290 100,000 29,000 0.2900 0.272 0.272 0.309 0.272 0.272 106,703 0.2718 -12.12%
2008-09-17 0 0.330 0.280 0.340 - - 0 0 - 0.309 0.262 0.319 - - 0 - 0.00%
2008-09-16 0 0.330 0.285 0.330 - - 0 0 - 0.309 0.267 0.309 - - 0 - -5.71%
2008-09-12 0 0.350 0.350 0.390 0.310 0.350 356,000 118,300 0.3323 0.328 0.328 0.365 0.291 0.328 379,863 0.3114 12.90%
2008-09-11 0 0.310 0.310 0.345 0.300 0.320 302,000 93,170 0.3085 0.291 0.291 0.323 0.281 0.300 322,244 0.2891 -11.43%
2008-09-10 0 0.350 0.350 0.380 0.350 0.350 140,000 49,000 0.3500 0.328 0.328 0.356 0.328 0.328 149,384 0.3280 0.00%
2008-09-09 0 0.350 0.350 0.380 0.350 0.350 66,000 23,100 0.3500 0.328 0.328 0.356 0.328 0.328 70,424 0.3280 0.00%
2008-09-08 0 0.350 0.340 0.395 - - 0 0 - 0.328 0.319 0.370 - - 0 - 0.00%
2008-09-05 0 0.350 0.350 0.360 0.330 0.350 430,000 144,100 0.3351 0.328 0.328 0.337 0.309 0.328 458,824 0.3141 2.94%
2008-09-04 0 0.360 0.325 0.360 0.320 0.360 50,000 16,860 0.3372 0.319 0.288 0.319 0.283 0.319 56,490 0.2985 2.86%
2008-09-03 0 0.350 0.335 0.350 0.350 0.350 330,000 115,500 0.3500 0.310 0.297 0.310 0.310 0.310 372,833 0.3098 0.00%
2008-09-02 0 0.350 0.340 0.350 0.340 0.350 610,000 211,400 0.3466 0.310 0.301 0.310 0.301 0.310 689,177 0.3067 -5.41%
2008-09-01 0 0.370 0.335 0.370 0.380 0.380 500,000 190,000 0.3800 0.327 0.297 0.327 0.336 0.336 564,899 0.3363 0.00%
2008-08-29 0 0.370 0.355 0.410 - - 0 0 - 0.327 0.314 0.363 - - 0 - 0.00%
2008-08-28 0 0.370 0.370 0.400 0.365 0.365 50,000 18,250 0.3650 0.327 0.327 0.354 0.323 0.323 56,490 0.3231 0.00%
2008-08-27 0 0.370 0.370 0.410 0.370 0.370 30,000 11,100 0.3700 0.327 0.327 0.363 0.327 0.327 33,894 0.3275 2.78%
2008-08-26 0 0.360 0.335 0.420 - - 0 0 - 0.319 0.297 0.372 - - 0 - 0.00%
2008-08-25 0 0.360 0.330 0.360 0.370 0.370 30,000 11,100 0.3700 0.319 0.292 0.319 0.327 0.327 33,894 0.3275 0.00%
2008-08-21 0 0.360 0.330 0.390 - - 0 0 - 0.319 0.292 0.345 - - 0 - 0.00%
2008-08-20 0 0.360 0.330 0.400 - - 0 0 - 0.319 0.292 0.354 - - 0 - 0.00%
2008-08-19 0 0.360 0.325 0.360 0.360 0.360 86,000 30,960 0.3600 0.319 0.288 0.319 0.319 0.319 97,163 0.3186 0.00%
2008-08-18 0 0.360 0.325 0.360 - - 0 0 - 0.319 0.288 0.319 - - 0 - 0.00%
2008-08-15 0 0.360 0.330 0.400 - - 0 0 - 0.319 0.292 0.354 - - 0 - 0.00%
2008-08-14 0 0.360 0.360 0.400 0.360 0.360 90,000 32,400 0.3600 0.319 0.319 0.354 0.319 0.319 101,682 0.3186 0.00%
2008-08-13 0 0.360 0.335 0.400 - - 0 0 - 0.319 0.297 0.354 - - 0 - 0.00%
2008-08-12 0 0.360 0.350 0.400 - - 0 0 - 0.319 0.310 0.354 - - 0 - 0.00%
2008-08-11 0 0.360 0.355 0.410 - - 0 0 - 0.319 0.314 0.363 - - 0 - 0.00%
2008-08-08 0 0.360 0.360 0.385 0.350 0.350 60,000 21,000 0.3500 0.319 0.319 0.341 0.310 0.310 67,788 0.3098 -6.49%
2008-08-07 0 0.385 0.355 0.450 - - 0 0 - 0.341 0.314 0.398 - - 0 - 0.00%
2008-08-05 0 0.385 0.350 0.400 - - 0 0 - 0.341 0.310 0.354 - - 0 - 0.00%
2008-08-04 0 0.385 0.375 0.400 - - 0 0 - 0.341 0.332 0.354 - - 0 - 0.00%
2008-08-01 0 0.385 0.385 0.410 0.385 0.385 52,000 20,020 0.3850 0.341 0.341 0.363 0.341 0.341 58,749 0.3408 0.00%
2008-07-31 0 0.385 0.385 0.405 0.385 0.385 28,000 10,780 0.3850 0.341 0.341 0.358 0.341 0.341 31,634 0.3408 -2.53%
2008-07-30 0 0.395 0.380 0.420 - - 0 0 - 0.350 0.336 0.372 - - 0 - 0.00%
2008-07-29 0 0.395 0.350 0.400 - - 0 0 - 0.350 0.310 0.354 - - 0 - 0.00%
2008-07-28 0 0.395 0.365 0.410 - - 0 0 - 0.350 0.323 0.363 - - 0 - 0.00%
2008-07-25 0 0.395 0.365 0.400 - - 0 0 - 0.350 0.323 0.354 - - 0 - 0.00%
2008-07-24 0 0.395 0.360 0.395 - - 0 0 - 0.350 0.319 0.350 - - 0 - 0.00%
2008-07-23 0 0.395 0.365 0.395 0.395 0.400 46,000 18,180 0.3952 0.350 0.323 0.350 0.350 0.354 51,971 0.3498 5.33%
2008-07-22 0 0.375 0.375 0.395 - - 0 0 - 0.332 0.332 0.350 - - 0 - 0.00%
2008-07-21 0 0.375 0.375 0.400 0.375 0.400 200,000 76,650 0.3833 0.332 0.332 0.354 0.332 0.354 225,960 0.3392 -6.25%
2008-07-18 0 0.400 0.380 0.415 - - 0 0 - 0.354 0.336 0.367 - - 0 - 0.00%
2008-07-17 0 0.400 0.375 0.400 0.400 0.400 1,056,000 422,400 0.4000 0.354 0.332 0.354 0.354 0.354 1,193,067 0.3540 0.00%
2008-07-16 0 0.400 0.400 0.410 0.360 0.400 728,000 284,660 0.3910 0.354 0.354 0.363 0.319 0.354 822,493 0.3461 0.00%
2008-07-15 0 0.400 0.350 0.400 - - 0 0 - 0.354 0.310 0.354 - - 0 - 0.00%
2008-07-14 0 0.400 0.400 0.410 0.330 0.400 1,260,000 462,650 0.3672 0.354 0.354 0.363 0.292 0.354 1,423,546 0.3250 -2.44%
2008-07-11 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.363 0.363 0.376 0.363 0.363 45,192 0.3629 0.00%
2008-07-10 0 0.410 0.420 0.425 0.400 0.410 1,420,000 570,600 0.4018 0.363 0.372 0.376 0.354 0.363 1,604,313 0.3557 7.89%
2008-07-09 0 0.380 0.380 0.400 0.365 0.380 354,000 132,370 0.3739 0.336 0.336 0.354 0.323 0.336 399,948 0.3310 5.56%
2008-07-08 0 0.360 0.355 0.380 0.360 0.360 20,000 7,200 0.3600 0.319 0.314 0.336 0.319 0.319 22,596 0.3186 -2.70%
2008-07-07 0 0.370 0.360 0.370 0.355 0.370 842,000 308,800 0.3667 0.327 0.319 0.327 0.314 0.327 951,290 0.3246 5.71%
2008-07-04 0 0.350 0.350 0.360 0.315 0.350 1,592,000 518,360 0.3256 0.310 0.310 0.319 0.279 0.310 1,798,638 0.2882 9.38%
2008-07-03 0 0.320 0.315 0.320 0.320 0.360 2,376,000 802,520 0.3378 0.283 0.279 0.283 0.283 0.319 2,684,400 0.2990 -12.33%
2008-07-02 0 0.365 0.360 0.365 0.360 0.370 2,472,000 908,030 0.3673 0.323 0.319 0.323 0.319 0.327 2,792,861 0.3251 -6.41%
2008-06-30 0 0.390 0.385 0.390 0.390 0.410 1,694,000 671,000 0.3961 0.345 0.341 0.345 0.345 0.363 1,913,878 0.3506 -4.88%
2008-06-27 0 0.410 0.405 0.425 0.410 0.425 2,124,000 875,300 0.4121 0.363 0.358 0.376 0.363 0.376 2,399,691 0.3648 -4.65%
2008-06-26 0 0.430 0.425 0.430 0.430 0.440 1,098,000 475,120 0.4327 0.381 0.376 0.381 0.381 0.389 1,240,518 0.3830 -14.00%
2008-06-25 0 0.500 0.435 0.495 0.430 0.500 648,000 279,320 0.4310 0.443 0.385 0.438 0.381 0.443 732,109 0.3815 11.11%
2008-06-24 0 0.450 0.445 0.450 0.450 0.465 1,484,000 670,680 0.4519 0.398 0.394 0.398 0.398 0.412 1,676,620 0.4000 -7.22%
2008-06-23 0 0.485 0.465 0.500 - - 0 0 - 0.429 0.412 0.443 - - 0 - 0.00%
2008-06-20 0 0.485 0.480 0.500 0.485 0.500 280,000 136,700 0.4882 0.429 0.425 0.443 0.429 0.443 316,343 0.4321 -3.00%
2008-06-19 0 0.500 0.490 0.520 0.480 0.500 1,210,000 590,760 0.4882 0.443 0.434 0.460 0.425 0.443 1,367,056 0.4321 0.00%
2008-06-18 0 0.500 0.500 0.530 0.500 0.540 960,000 491,960 0.5125 0.443 0.443 0.469 0.443 0.478 1,084,606 0.4536 -7.41%
2008-06-17 0 0.540 0.530 0.540 0.530 0.540 228,000 121,880 0.5346 0.478 0.469 0.478 0.469 0.478 257,594 0.4731 -1.82%
2008-06-16 0 0.550 0.550 0.560 0.520 0.550 106,000 56,340 0.5315 0.487 0.487 0.496 0.460 0.487 119,759 0.4704 0.00%
2008-06-13 0 0.550 0.520 0.560 0.520 0.550 452,000 237,540 0.5255 0.487 0.460 0.496 0.460 0.487 510,669 0.4652 1.85%
2008-06-12 0 0.540 0.540 0.580 0.530 0.570 56,000 30,080 0.5371 0.478 0.478 0.513 0.469 0.505 63,269 0.4754 -1.82%
2008-06-11 0 0.550 0.550 0.580 0.550 0.550 128,000 70,400 0.5500 0.487 0.487 0.513 0.487 0.487 144,614 0.4868 -1.79%
2008-06-10 0 0.560 0.540 0.570 0.560 0.560 6,000 3,360 0.5600 0.496 0.478 0.505 0.496 0.496 6,779 0.4957 -1.75%
2008-06-06 0 0.570 0.570 0.580 0.560 0.590 496,000 279,400 0.5633 0.505 0.505 0.513 0.496 0.522 560,380 0.4986 -3.39%
2008-06-05 0 0.590 0.560 0.590 0.560 0.590 602,000 342,100 0.5683 0.522 0.496 0.522 0.496 0.522 680,138 0.5030 1.72%
2008-06-04 0 0.580 0.570 0.590 0.580 0.590 24,000 13,960 0.5817 0.513 0.505 0.522 0.513 0.522 27,115 0.5148 -3.33%
2008-06-03 0 0.600 0.580 0.600 - - 0 0 - 0.531 0.513 0.531 - - 0 - 0.00%
2008-06-02 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.531 0.505 0.531 0.531 0.531 2,260 0.5311 5.26%
2008-05-30 0 0.570 0.570 0.600 0.570 0.570 610,000 347,700 0.5700 0.505 0.505 0.531 0.505 0.505 689,177 0.5045 0.00%
2008-05-29 0 0.570 0.570 0.600 0.570 0.570 196,000 111,720 0.5700 0.505 0.505 0.531 0.505 0.505 221,440 0.5045 -1.72%
2008-05-28 0 0.580 0.570 0.590 0.570 0.580 272,000 157,340 0.5785 0.513 0.505 0.522 0.505 0.513 307,305 0.5120 -1.69%
2008-05-27 0 0.590 0.590 0.610 0.590 0.590 6,000 3,540 0.5900 0.522 0.522 0.540 0.522 0.522 6,779 0.5222 -3.28%
2008-05-26 0 0.610 0.580 0.610 0.610 0.630 54,000 33,760 0.6252 0.540 0.513 0.540 0.540 0.558 61,009 0.5534 3.39%
2008-05-23 0 0.590 0.580 0.590 - - 0 0 - 0.522 0.513 0.522 - - 0 - -1.67%
2008-05-22 0 0.600 0.580 0.600 0.590 0.600 88,000 52,180 0.5930 0.531 0.513 0.531 0.522 0.531 99,422 0.5248 0.00%
2008-05-21 0 0.600 0.590 0.600 - - 0 0 - 0.531 0.522 0.531 - - 0 - 0.00%
2008-05-20 0 0.600 0.580 0.600 0.600 0.600 114,000 67,300 0.5904 0.531 0.513 0.531 0.531 0.531 128,797 0.5225 1.69%
2008-05-19 0 0.590 0.590 0.600 0.590 0.590 52,000 30,680 0.5900 0.522 0.522 0.531 0.522 0.522 58,749 0.5222 -1.67%
2008-05-16 0 0.600 0.590 0.600 - - 0 0 - 0.531 0.522 0.531 - - 0 - 0.00%
2008-05-15 0 0.600 0.590 0.600 0.600 0.600 190,000 114,000 0.6000 0.531 0.522 0.531 0.531 0.531 214,662 0.5311 0.00%
2008-05-14 0 0.600 0.580 0.600 - - 0 0 - 0.531 0.513 0.531 - - 0 - 0.00%
2008-05-13 0 0.600 0.580 0.600 0.560 0.610 282,000 168,720 0.5983 0.531 0.513 0.531 0.496 0.540 318,603 0.5296 0.00%
2008-05-09 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.531 0.513 0.531 0.531 0.531 56,490 0.5311 0.00%
2008-05-08 0 0.600 0.600 0.610 0.580 0.600 146,000 86,480 0.5923 0.531 0.531 0.540 0.513 0.531 164,951 0.5243 0.00%
2008-05-07 0 0.600 0.590 0.600 0.600 0.600 192,000 115,200 0.6000 0.531 0.522 0.531 0.531 0.531 216,921 0.5311 -1.64%
2008-05-06 0 0.610 0.590 0.610 0.610 0.610 52,000 31,720 0.6100 0.540 0.522 0.540 0.540 0.540 58,749 0.5399 3.39%
2008-05-05 0 0.590 0.590 0.610 0.590 0.590 200,000 118,000 0.5900 0.522 0.522 0.540 0.522 0.522 225,960 0.5222 0.00%
2008-05-02 0 0.590 0.590 0.610 0.590 0.600 120,000 72,160 0.6013 0.522 0.522 0.540 0.522 0.531 135,576 0.5322 -1.67%
2008-04-30 0 0.600 0.590 0.600 0.600 0.620 78,000 47,160 0.6046 0.531 0.522 0.531 0.531 0.549 88,124 0.5352 0.00%
2008-04-29 0 0.600 0.600 0.620 0.600 0.610 150,000 90,800 0.6053 0.531 0.531 0.549 0.531 0.540 169,470 0.5358 -3.23%
2008-04-28 0 0.620 0.590 0.620 - - 0 0 - 0.549 0.522 0.549 - - 0 - 0.00%
2008-04-25 0 0.620 0.600 0.620 0.620 0.630 200,000 124,020 0.6201 0.549 0.531 0.549 0.549 0.558 225,960 0.5489 0.00%
2008-04-24 0 0.620 0.580 0.620 0.620 0.620 66,000 40,920 0.6200 0.549 0.513 0.549 0.549 0.549 74,567 0.5488 3.33%
2008-04-23 0 0.600 0.600 0.630 0.590 0.620 46,000 28,280 0.6148 0.531 0.531 0.558 0.522 0.549 51,971 0.5442 -3.23%
2008-04-22 0 0.670 0.660 0.680 0.650 0.680 254,000 169,880 0.6688 0.549 0.541 0.557 0.532 0.557 310,111 0.5478 -1.47%
2008-04-21 0 0.680 0.650 0.680 0.650 0.680 438,000 287,720 0.6569 0.557 0.532 0.557 0.532 0.557 534,759 0.5380 4.62%
2008-04-18 0 0.650 0.640 0.650 0.650 0.650 250,000 162,500 0.6500 0.532 0.524 0.532 0.532 0.532 305,228 0.5324 0.00%
2008-04-17 0 0.650 0.650 0.670 0.640 0.650 58,000 37,500 0.6466 0.532 0.532 0.549 0.524 0.532 70,813 0.5296 1.56%
2008-04-16 0 0.640 0.640 0.660 0.640 0.650 410,000 264,000 0.6439 0.524 0.524 0.541 0.524 0.532 500,573 0.5274 -1.54%
2008-04-15 0 0.650 0.650 0.680 0.650 0.650 100,000 65,000 0.6500 0.532 0.532 0.557 0.532 0.532 122,091 0.5324 -1.52%
2008-04-14 0 0.660 0.650 0.660 0.660 0.660 106,000 69,960 0.6600 0.541 0.532 0.541 0.541 0.541 129,417 0.5406 0.00%
2008-04-11 0 0.660 0.660 0.670 0.660 0.670 286,000 189,320 0.6620 0.541 0.541 0.549 0.541 0.549 349,180 0.5422 1.54%
2008-04-10 0 0.650 0.650 0.670 - - 0 0 - 0.532 0.532 0.549 - - 0 - 0.00%
2008-04-09 0 0.650 0.650 0.680 0.650 0.650 30,000 19,500 0.6500 0.532 0.532 0.557 0.532 0.532 36,627 0.5324 -1.52%
2008-04-08 0 0.660 0.660 0.680 0.650 0.660 134,000 88,340 0.6593 0.541 0.541 0.557 0.532 0.541 163,602 0.5400 0.00%
2008-04-07 0 0.660 0.650 0.670 0.650 0.670 232,000 152,840 0.6588 0.541 0.532 0.549 0.532 0.549 283,251 0.5396 -1.49%
2008-04-03 0 0.670 0.670 0.680 0.650 0.670 242,000 161,140 0.6659 0.549 0.549 0.557 0.532 0.549 295,460 0.5454 0.00%
2008-04-02 0 0.670 0.660 0.680 0.670 0.680 248,000 166,940 0.6731 0.549 0.541 0.557 0.549 0.557 302,786 0.5513 1.52%
2008-04-01 0 0.660 0.660 0.670 0.650 0.660 204,000 133,840 0.6561 0.541 0.541 0.549 0.532 0.541 249,066 0.5374 -1.49%
2008-03-31 0 0.670 0.650 0.670 0.670 0.670 76,000 50,920 0.6700 0.549 0.532 0.549 0.549 0.549 92,789 0.5488 0.00%
2008-03-28 0 0.670 0.650 0.670 0.670 0.670 230,000 154,100 0.6700 0.549 0.532 0.549 0.549 0.549 280,809 0.5488 3.08%
2008-03-27 0 0.650 0.650 0.660 0.650 0.660 350,000 228,240 0.6521 0.532 0.532 0.541 0.532 0.541 427,319 0.5341 -1.52%
2008-03-26 0 0.660 0.650 0.660 0.620 0.660 188,000 119,960 0.6381 0.541 0.532 0.541 0.508 0.541 229,531 0.5226 1.54%
2008-03-25 0 0.650 0.650 0.660 0.610 0.680 2,292,000 1,464,720 0.6391 0.532 0.532 0.541 0.500 0.557 2,798,327 0.5234 -9.72%
2008-03-20 0 0.720 0.700 0.720 0.720 0.760 120,000 86,800 0.7233 0.590 0.573 0.590 0.590 0.622 146,509 0.5925 0.00%
2008-03-19 0 0.720 0.720 0.740 0.700 0.720 140,000 98,600 0.7043 0.590 0.590 0.606 0.573 0.590 170,928 0.5769 1.41%
2008-03-18 0 0.710 0.680 0.710 0.650 0.720 314,000 206,760 0.6585 0.582 0.557 0.582 0.532 0.590 383,366 0.5393 -1.39%
2008-03-17 0 0.720 0.720 0.730 0.700 0.730 78,000 55,200 0.7077 0.590 0.590 0.598 0.573 0.598 95,231 0.5796 -2.70%
2008-03-14 0 0.740 0.740 0.750 - - 0 0 - 0.606 0.606 0.614 - - 0 - 0.00%
2008-03-13 0 0.740 0.740 0.750 0.720 0.750 62,000 45,000 0.7258 0.606 0.606 0.614 0.590 0.614 75,696 0.5945 -1.33%
2008-03-12 0 0.750 0.740 0.750 0.740 0.750 314,000 234,500 0.7468 0.614 0.606 0.614 0.606 0.614 383,366 0.6117 2.74%
2008-03-11 0 0.730 0.730 0.750 0.700 0.730 322,000 234,300 0.7276 0.598 0.598 0.614 0.573 0.598 393,133 0.5960 1.39%
2008-03-10 0 0.720 0.720 0.770 0.720 0.720 14,000 10,080 0.7200 0.590 0.590 0.631 0.590 0.590 17,093 0.5897 0.00%
2008-03-07 0 0.720 0.720 0.760 0.720 0.720 40,000 28,800 0.7200 0.590 0.590 0.622 0.590 0.590 48,836 0.5897 0.00%
2008-03-06 0 0.720 0.720 0.750 - - 0 0 - 0.590 0.590 0.614 - - 0 - 0.00%
2008-03-05 0 0.720 0.720 0.750 0.720 0.730 150,000 108,880 0.7259 0.590 0.590 0.614 0.590 0.598 183,137 0.5945 0.00%
2008-03-04 0 0.720 0.700 0.730 0.720 0.720 130,000 93,600 0.7200 0.590 0.573 0.598 0.590 0.590 158,718 0.5897 0.00%
2008-03-03 0 0.720 0.720 0.730 0.710 0.730 560,000 403,600 0.7207 0.590 0.590 0.598 0.582 0.598 683,710 0.5903 0.00%
2008-02-29 0 0.720 0.720 0.740 0.720 0.730 368,000 265,280 0.7209 0.590 0.590 0.606 0.590 0.598 449,295 0.5904 -2.70%
2008-02-28 0 0.740 0.720 0.740 - - 0 0 - 0.606 0.590 0.606 - - 0 - 0.00%
2008-02-27 0 0.740 0.730 0.740 0.730 0.750 960,000 701,760 0.7310 0.606 0.598 0.606 0.598 0.614 1,172,074 0.5987 2.78%
2008-02-26 0 0.720 0.720 0.730 0.720 0.720 440,000 316,800 0.7200 0.590 0.590 0.598 0.590 0.590 537,201 0.5897 0.00%
2008-02-25 0 0.720 0.720 0.730 0.720 0.750 542,000 397,060 0.7326 0.590 0.590 0.598 0.590 0.614 661,734 0.6000 -2.70%
2008-02-22 0 0.740 0.740 0.750 0.730 0.770 814,000 615,500 0.7561 0.606 0.606 0.614 0.598 0.631 993,821 0.6193 0.00%
2008-02-21 0 0.740 0.740 0.750 0.740 0.750 280,000 208,200 0.7436 0.606 0.606 0.614 0.606 0.614 341,855 0.6090 0.00%
2008-02-20 0 0.740 0.740 0.750 0.740 0.760 1,360,000 1,028,500 0.7563 0.606 0.606 0.614 0.606 0.622 1,660,439 0.6194 -2.63%
2008-02-19 0 0.760 0.760 0.770 0.750 0.760 50,000 37,800 0.7560 0.622 0.622 0.631 0.614 0.622 61,046 0.6192 1.33%
2008-02-18 0 0.750 0.750 0.760 0.750 0.750 140,000 105,000 0.7500 0.614 0.614 0.622 0.614 0.614 170,928 0.6143 0.00%
2008-02-15 0 0.750 0.740 0.770 0.740 0.760 280,000 208,600 0.7450 0.614 0.606 0.631 0.606 0.622 341,855 0.6102 -1.32%
2008-02-14 0 0.760 0.760 0.770 0.750 0.760 12,000 9,100 0.7583 0.622 0.622 0.631 0.614 0.622 14,651 0.6211 1.33%
2008-02-13 0 0.750 0.750 0.760 0.740 0.770 540,000 400,300 0.7413 0.614 0.614 0.622 0.606 0.631 659,292 0.6072 1.35%
2008-02-12 0 0.740 0.730 0.740 0.730 0.740 72,000 52,640 0.7311 0.606 0.598 0.606 0.598 0.606 87,906 0.5988 2.78%
2008-02-11 0 0.720 0.720 0.740 - - 0 0 - 0.590 0.590 0.606 - - 0 - 0.00%
2008-02-06 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.590 0.590 0.598 0.590 0.590 9,767 0.5897 -1.37%
2008-02-05 0 0.730 0.720 0.740 0.730 0.740 274,000 201,660 0.7360 0.598 0.590 0.606 0.598 0.606 334,530 0.6028 -2.67%
2008-02-04 0 0.750 0.730 0.780 0.740 0.750 22,000 16,400 0.7455 0.614 0.598 0.639 0.606 0.614 26,860 0.6106 4.17%
2008-02-01 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 0.590 0.573 0.590 0.590 0.590 2,442 0.5897 0.00%
2008-01-31 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.590 0.582 0.598 0.590 0.590 73,255 0.5897 -1.37%
2008-01-30 0 0.730 0.720 0.740 0.730 0.760 230,000 170,040 0.7393 0.598 0.590 0.606 0.598 0.622 280,809 0.6055 -1.35%
2008-01-29 0 0.740 0.730 0.750 0.740 0.740 60,000 44,400 0.7400 0.606 0.598 0.614 0.606 0.606 73,255 0.6061 0.00%
2008-01-28 0 0.740 0.700 0.740 - - 0 0 - 0.606 0.573 0.606 - - 0 - -1.33%
2008-01-25 0 0.750 0.720 0.760 0.740 0.750 292,000 218,900 0.7497 0.614 0.590 0.622 0.606 0.614 356,506 0.6140 4.17%
2008-01-24 0 0.720 0.720 0.730 0.700 0.710 90,000 63,200 0.7022 0.590 0.590 0.598 0.573 0.582 109,882 0.5752 2.86%
2008-01-23 0 0.700 0.700 0.720 0.700 0.700 72,000 50,400 0.7000 0.573 0.573 0.590 0.573 0.573 87,906 0.5733 0.00%
2008-01-22 0 0.700 0.660 0.700 0.650 0.710 450,000 311,220 0.6916 0.573 0.541 0.573 0.532 0.582 549,410 0.5665 -5.41%
2008-01-21 0 0.740 0.720 0.750 0.740 0.740 34,000 25,160 0.7400 0.606 0.590 0.614 0.606 0.606 41,511 0.6061 -1.33%
2008-01-18 0 0.750 0.750 0.770 0.750 0.760 260,000 196,000 0.7538 0.614 0.614 0.631 0.614 0.622 317,437 0.6174 0.00%
2008-01-17 0 0.750 0.750 0.770 0.740 0.750 456,000 340,100 0.7458 0.614 0.614 0.631 0.606 0.614 556,735 0.6109 0.00%
2008-01-16 0 0.750 0.740 0.760 0.750 0.760 204,000 153,260 0.7513 0.614 0.606 0.622 0.614 0.622 249,066 0.6153 -3.85%
2008-01-15 0 0.780 0.770 0.790 0.760 0.800 886,000 694,080 0.7834 0.639 0.631 0.647 0.622 0.655 1,081,727 0.6416 -2.50%
2008-01-14 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.655 0.655 0.663 0.655 0.655 122,091 0.6552 0.00%
2008-01-11 0 0.800 0.800 0.810 0.800 0.820 1,110,000 908,400 0.8184 0.655 0.655 0.663 0.655 0.672 1,355,211 0.6703 -1.23%
2008-01-10 0 0.810 0.800 0.820 0.810 0.810 56,000 45,360 0.8100 0.663 0.655 0.672 0.663 0.663 68,371 0.6634 0.00%
2008-01-09 0 0.810 0.800 0.810 0.800 0.810 574,000 460,360 0.8020 0.663 0.655 0.663 0.655 0.663 700,803 0.6569 -1.22%
2008-01-08 0 0.820 0.810 0.820 0.810 0.820 392,000 321,060 0.8190 0.672 0.663 0.672 0.663 0.672 478,597 0.6708 1.23%
2008-01-07 0 0.810 0.810 0.820 0.800 0.830 1,678,000 1,362,800 0.8122 0.663 0.663 0.672 0.655 0.680 2,048,688 0.6652 -2.41%
2008-01-04 0 0.830 0.820 0.840 0.830 0.840 70,000 58,300 0.8329 0.680 0.672 0.688 0.680 0.688 85,464 0.6822 0.00%
2008-01-03 0 0.830 0.820 0.840 0.830 0.850 264,000 220,200 0.8341 0.680 0.672 0.688 0.680 0.696 322,320 0.6832 -2.35%
2008-01-02 0 0.850 0.840 0.850 0.840 0.850 588,000 498,420 0.8477 0.696 0.688 0.696 0.688 0.696 717,896 0.6943 -1.16%
2007-12-31 0 0.860 0.860 0.870 0.860 0.870 212,000 182,840 0.8625 0.704 0.704 0.713 0.704 0.713 258,833 0.7064 0.00%
2007-12-28 0 0.860 0.860 0.890 0.840 0.860 136,000 115,560 0.8497 0.704 0.704 0.729 0.688 0.704 166,044 0.6960 1.18%
2007-12-27 0 0.850 0.830 0.850 - - 0 0 - 0.696 0.680 0.696 - - 0 - 0.00%
2007-12-24 0 0.850 0.830 0.850 0.850 0.850 90,000 76,500 0.8500 0.696 0.680 0.696 0.696 0.696 109,882 0.6962 0.00%
2007-12-21 0 0.850 0.830 0.850 0.840 0.850 60,000 50,700 0.8450 0.696 0.680 0.696 0.688 0.696 73,255 0.6921 3.66%
2007-12-20 0 0.820 0.810 0.850 - - 0 0 - 0.672 0.663 0.696 - - 0 - 0.00%
2007-12-19 0 0.820 0.820 0.840 0.810 0.810 48,000 38,880 0.8100 0.672 0.672 0.688 0.663 0.663 58,604 0.6634 1.23%
2007-12-18 0 0.810 0.810 0.850 0.800 0.810 32,000 25,800 0.8063 0.663 0.663 0.696 0.655 0.663 39,069 0.6604 -2.41%
2007-12-17 0 0.830 0.820 0.850 0.830 0.830 10,000 8,300 0.8300 0.680 0.672 0.696 0.680 0.680 12,209 0.6798 -1.19%
2007-12-14 0 0.840 0.830 0.840 0.840 0.850 2,338,000 1,985,100 0.8491 0.688 0.680 0.688 0.688 0.696 2,854,489 0.6954 0.00%
2007-12-13 0 0.840 0.840 0.850 0.840 0.850 122,000 102,980 0.8441 0.688 0.688 0.696 0.688 0.696 148,951 0.6914 -1.18%
2007-12-12 0 0.850 0.850 0.860 0.840 0.850 140,000 118,040 0.8431 0.696 0.696 0.704 0.688 0.696 170,928 0.6906 0.00%
2007-12-11 0 0.850 0.840 0.860 0.850 0.870 178,000 151,940 0.8536 0.696 0.688 0.704 0.696 0.713 217,322 0.6991 1.19%
2007-12-10 0 0.840 0.840 0.850 0.840 0.860 876,000 748,400 0.8543 0.688 0.688 0.696 0.688 0.704 1,069,518 0.6998 -1.18%
2007-12-07 0 0.850 0.850 0.870 0.850 0.870 490,000 420,700 0.8586 0.696 0.696 0.713 0.696 0.713 598,246 0.7032 -2.30%
2007-12-06 0 0.870 0.870 0.890 0.860 0.880 538,000 465,080 0.8645 0.713 0.713 0.729 0.704 0.721 656,850 0.7080 0.00%
2007-12-05 0 0.870 0.870 0.880 0.870 0.870 186,000 161,820 0.8700 0.713 0.713 0.721 0.713 0.713 227,089 0.7126 0.00%
2007-12-04 0 0.870 0.860 0.880 0.870 0.880 2,190,000 1,914,660 0.8743 0.713 0.704 0.721 0.713 0.721 2,673,795 0.7161 -5.43%
2007-12-03 0 0.920 0.920 0.940 0.890 0.920 132,000 120,140 0.9102 0.754 0.754 0.770 0.729 0.754 161,160 0.7455 3.37%
2007-11-30 0 0.890 0.890 0.910 0.880 0.900 1,006,000 896,240 0.8909 0.729 0.729 0.745 0.721 0.737 1,228,236 0.7297 0.00%
2007-11-29 0 0.890 0.890 0.900 0.880 0.910 3,014,000 2,699,500 0.8957 0.729 0.729 0.737 0.721 0.745 3,679,825 0.7336 1.14%
2007-11-28 0 0.880 0.880 0.890 0.870 0.890 262,000 228,920 0.8737 0.721 0.721 0.729 0.713 0.729 319,879 0.7156 -1.12%
2007-11-27 0 0.890 0.890 0.900 0.890 0.890 100,000 89,000 0.8900 0.729 0.729 0.737 0.729 0.729 122,091 0.7290 0.00%
2007-11-26 0 0.890 0.880 0.900 0.870 0.910 3,474,000 3,154,640 0.9081 0.729 0.721 0.737 0.713 0.745 4,241,444 0.7438 1.14%
2007-11-23 0 0.880 0.870 0.890 0.880 0.930 104,000 92,720 0.8915 0.721 0.713 0.729 0.721 0.762 126,975 0.7302 1.15%
2007-11-22 0 0.870 0.870 0.900 0.870 0.870 78,000 67,860 0.8700 0.713 0.713 0.737 0.713 0.713 95,231 0.7126 0.00%
2007-11-21 0 0.870 0.870 0.910 0.860 0.880 524,000 455,480 0.8692 0.713 0.713 0.745 0.704 0.721 639,757 0.7120 -4.40%
2007-11-20 0 0.910 0.910 0.930 0.910 0.910 14,000 12,740 0.9100 0.745 0.745 0.762 0.745 0.745 17,093 0.7453 0.00%
2007-11-19 0 0.910 0.890 0.930 - - 0 0 - 0.745 0.729 0.762 - - 0 - 0.00%
2007-11-16 0 0.910 0.900 0.930 0.910 0.920 220,000 201,700 0.9168 0.745 0.737 0.762 0.745 0.754 268,600 0.7509 -1.09%
2007-11-15 0 0.920 0.920 0.940 0.920 0.920 120,000 110,400 0.9200 0.754 0.754 0.770 0.754 0.754 146,509 0.7535 0.00%
2007-11-14 0 0.920 0.920 0.940 - - 0 0 - 0.754 0.754 0.770 - - 0 - 1.10%
2007-11-13 0 0.910 0.910 0.940 0.910 0.910 90,000 81,900 0.9100 0.745 0.745 0.770 0.745 0.745 109,882 0.7453 -1.09%
2007-11-12 0 0.920 0.910 0.930 0.910 0.920 390,000 357,900 0.9177 0.754 0.745 0.762 0.745 0.754 476,155 0.7516 0.00%
2007-11-09 0 0.920 0.910 0.930 0.910 0.920 64,000 58,520 0.9144 0.754 0.745 0.762 0.745 0.754 78,138 0.7489 1.10%
2007-11-08 0 0.910 0.900 0.920 0.910 0.930 90,000 82,700 0.9189 0.745 0.737 0.754 0.745 0.762 109,882 0.7526 -2.15%
2007-11-07 0 0.930 0.920 0.940 0.920 0.930 1,000,000 925,000 0.9250 0.762 0.754 0.770 0.754 0.762 1,220,911 0.7576 1.09%
2007-11-06 0 0.920 0.920 0.930 0.910 0.920 324,000 296,640 0.9156 0.754 0.754 0.762 0.745 0.754 395,575 0.7499 -1.08%
2007-11-05 0 0.930 0.920 0.940 0.920 0.940 1,060,000 995,700 0.9393 0.762 0.754 0.770 0.754 0.770 1,294,165 0.7694 -2.11%
2007-11-02 0 0.950 0.930 0.950 0.910 0.950 1,170,000 1,096,600 0.9373 0.778 0.762 0.778 0.745 0.778 1,428,466 0.7677 0.00%
2007-11-01 0 0.950 0.930 0.950 0.930 0.950 1,162,000 1,090,700 0.9386 0.778 0.762 0.778 0.762 0.778 1,418,698 0.7688 0.00%
2007-10-31 0 0.950 0.920 0.950 0.940 0.950 80,000 75,080 0.9385 0.778 0.754 0.778 0.770 0.778 97,673 0.7687 2.15%
2007-10-30 0 0.930 0.930 0.950 0.930 0.950 342,000 324,100 0.9477 0.762 0.762 0.778 0.762 0.778 417,551 0.7762 -2.11%
2007-10-29 0 0.950 0.940 0.970 0.910 0.950 1,252,000 1,178,940 0.9416 0.778 0.770 0.794 0.745 0.778 1,528,580 0.7713 3.26%
2007-10-26 0 0.920 0.910 0.930 0.920 0.930 160,000 147,300 0.9206 0.754 0.745 0.762 0.754 0.762 195,346 0.7540 -1.08%
2007-10-25 0 0.930 0.930 0.940 0.920 0.930 314,000 292,000 0.9299 0.762 0.762 0.770 0.754 0.762 383,366 0.7617 0.00%
2007-10-24 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.762 0.762 0.770 0.762 0.762 36,627 0.7617 -1.06%
2007-10-23 0 0.940 0.940 0.950 0.910 0.950 656,000 609,420 0.9290 0.770 0.770 0.778 0.745 0.778 800,917 0.7609 2.17%
2007-10-22 0 0.920 0.900 0.920 0.900 0.930 80,000 73,260 0.9158 0.754 0.737 0.754 0.737 0.762 97,673 0.7501 1.10%
2007-10-18 0 0.910 0.910 0.930 0.910 0.910 70,000 63,700 0.9100 0.745 0.745 0.762 0.745 0.745 85,464 0.7453 -2.15%
2007-10-17 0 0.930 0.880 0.930 0.880 0.930 234,000 216,320 0.9244 0.762 0.721 0.762 0.721 0.762 285,693 0.7572 1.09%
2007-10-16 0 0.920 0.900 0.930 0.900 0.920 132,000 120,800 0.9152 0.754 0.737 0.762 0.737 0.754 161,160 0.7496 -2.13%
2007-10-15 0 0.940 0.910 0.940 - - 52,000 47,380 0.9112 0.770 0.745 0.770 - - 63,487 0.7463 0.00%
2007-10-12 0 0.940 0.920 0.940 0.940 0.940 30,000 28,200 0.9400 0.770 0.754 0.770 0.770 0.770 36,627 0.7699 -1.05%
2007-10-11 0 0.950 0.930 0.950 0.930 0.950 290,000 270,980 0.9344 0.778 0.762 0.778 0.762 0.778 354,064 0.7653 1.06%
2007-10-10 0 0.940 0.940 0.950 0.930 0.960 392,000 368,600 0.9403 0.770 0.770 0.778 0.762 0.786 478,597 0.7702 -1.05%
2007-10-09 0 0.950 0.950 0.960 0.930 0.950 112,000 104,920 0.9368 0.778 0.778 0.786 0.762 0.778 136,742 0.7673 2.15%
2007-10-08 0 0.930 0.940 0.950 0.930 0.950 320,000 299,100 0.9347 0.762 0.770 0.778 0.762 0.778 390,691 0.7656 0.00%
2007-10-05 0 0.930 0.900 0.930 - - 0 0 - 0.762 0.737 0.762 - - 0 - 0.00%
2007-10-04 0 0.930 0.910 0.930 0.880 0.930 34,000 30,560 0.8988 0.762 0.745 0.762 0.721 0.762 41,511 0.7362 0.00%
2007-10-03 0 0.930 0.930 0.940 0.930 0.940 174,000 162,280 0.9326 0.762 0.762 0.770 0.762 0.770 212,438 0.7639 0.00%
2007-10-02 0 0.930 0.900 0.940 - - 0 0 - 0.762 0.737 0.770 - - 0 - 0.00%
2007-09-28 0 0.930 0.910 0.940 - - 0 0 - 0.762 0.745 0.770 - - 0 - 0.00%
2007-09-27 0 0.930 0.910 0.930 0.930 0.930 50,000 46,500 0.9300 0.762 0.745 0.762 0.762 0.762 61,046 0.7617 2.20%
2007-09-25 0 0.910 0.900 0.930 0.910 0.910 66,000 60,060 0.9100 0.745 0.737 0.762 0.745 0.745 80,580 0.7453 0.00%
2007-09-24 0 0.910 0.910 0.940 0.880 0.910 174,000 156,260 0.8980 0.745 0.745 0.770 0.721 0.745 212,438 0.7356 0.00%
2007-09-21 0 0.910 0.900 0.930 0.910 0.920 610,000 559,300 0.9169 0.745 0.737 0.762 0.745 0.754 744,756 0.7510 -2.15%
2007-09-20 0 0.930 0.930 0.960 0.920 0.970 128,000 119,560 0.9341 0.762 0.762 0.786 0.754 0.794 156,277 0.7651 -1.06%
2007-09-19 0 0.940 0.930 0.940 0.930 0.960 172,000 160,980 0.9359 0.770 0.762 0.770 0.762 0.786 209,997 0.7666 -2.08%
2007-09-18 0 0.960 0.950 1.000 0.930 0.960 60,000 56,700 0.9450 0.786 0.778 0.819 0.762 0.786 73,255 0.7740 0.00%
2007-09-17 0 0.960 0.950 0.990 - - 0 0 - 0.786 0.778 0.811 - - 0 - 0.00%
2007-09-14 0 0.960 0.960 0.980 0.950 0.950 270,000 256,500 0.9500 0.786 0.786 0.803 0.778 0.778 329,646 0.7781 -2.04%
2007-09-13 0 0.980 0.950 0.980 0.980 0.980 20,000 19,600 0.9800 0.803 0.778 0.803 0.803 0.803 24,418 0.8027 2.08%
2007-09-12 0 0.960 0.960 1.000 0.960 0.960 40,000 38,400 0.9600 0.786 0.786 0.819 0.786 0.786 48,836 0.7863 0.00%
2007-09-11 0 0.960 0.950 0.960 0.960 0.990 196,000 189,560 0.9671 0.786 0.778 0.786 0.786 0.811 239,299 0.7921 -3.03%
2007-09-10 0 1.020 1.010 1.030 0.950 1.100 1,173,000 1,194,260 1.0181 0.811 0.803 0.819 0.755 0.874 1,475,526 0.8094 3.03%
2007-09-07 0 0.990 0.990 1.000 0.990 1.000 182,000 181,900 0.9995 0.787 0.787 0.795 0.787 0.795 228,939 0.7945 -1.00%
2007-09-06 0 1.000 1.000 1.010 1.000 1.000 208,000 208,000 1.0000 0.795 0.795 0.803 0.795 0.795 261,645 0.7950 -2.91%
2007-09-05 0 1.030 1.000 1.050 0.970 1.030 914,000 905,440 0.9906 0.819 0.795 0.835 0.771 0.819 1,149,728 0.7875 5.10%
2007-09-04 0 0.980 0.970 0.980 0.960 0.980 172,000 166,680 0.9691 0.779 0.771 0.779 0.763 0.779 216,360 0.7704 1.03%
2007-09-03 0 0.970 0.960 0.980 0.970 0.970 80,000 77,600 0.9700 0.771 0.763 0.779 0.771 0.771 100,633 0.7711 0.00%
2007-08-31 0 0.970 0.970 1.000 0.960 1.000 288,000 286,960 0.9964 0.771 0.771 0.795 0.763 0.795 362,278 0.7921 -2.02%
2007-08-30 0 0.990 0.980 0.990 0.970 0.990 684,000 666,880 0.9750 0.787 0.779 0.787 0.771 0.787 860,409 0.7751 2.06%
2007-08-29 0 0.970 0.970 0.980 0.950 0.970 792,000 760,120 0.9597 0.771 0.771 0.779 0.755 0.771 996,263 0.7630 -2.02%
2007-08-28 0 0.990 0.980 0.990 0.980 0.990 1,504,000 1,478,660 0.9832 0.787 0.779 0.787 0.779 0.787 1,891,894 0.7816 -1.00%
2007-08-27 0 1.000 0.980 1.000 0.980 1.020 840,000 830,360 0.9885 0.795 0.779 0.795 0.779 0.811 1,056,643 0.7858 -0.99%
2007-08-24 0 1.010 1.000 1.010 0.950 1.010 3,844,000 3,743,340 0.9738 0.803 0.795 0.803 0.755 0.803 4,835,399 0.7742 6.32%
2007-08-23 0 0.950 0.940 0.980 0.920 0.950 368,000 342,800 0.9315 0.755 0.747 0.779 0.731 0.755 462,910 0.7405 5.56%
2007-08-22 0 0.900 0.890 0.910 0.900 0.900 70,000 63,000 0.9000 0.715 0.708 0.723 0.715 0.715 88,054 0.7155 2.27%
2007-08-21 0 0.880 0.880 0.900 0.880 0.890 414,000 367,360 0.8873 0.700 0.700 0.715 0.700 0.708 520,774 0.7054 2.33%
2007-08-20 0 0.860 0.860 0.870 0.850 0.900 1,068,000 912,040 0.8540 0.684 0.684 0.692 0.676 0.715 1,343,446 0.6789 2.38%
2007-08-17 0 0.840 0.840 0.870 0.800 0.840 636,000 520,560 0.8185 0.668 0.668 0.692 0.636 0.668 800,030 0.6507 -3.45%
2007-08-16 0 0.870 0.870 0.880 0.840 0.930 438,000 378,220 0.8635 0.692 0.692 0.700 0.668 0.739 550,964 0.6865 -4.40%
2007-08-15 0 0.910 0.900 0.920 0.900 0.930 744,000 685,280 0.9211 0.723 0.715 0.731 0.715 0.739 935,884 0.7322 -4.21%
2007-08-14 0 0.950 0.940 0.950 0.940 0.950 38,000 35,800 0.9421 0.755 0.747 0.755 0.747 0.755 47,801 0.7489 1.06%
2007-08-13 0 0.940 0.930 0.940 0.920 0.950 138,000 128,420 0.9306 0.747 0.739 0.747 0.731 0.755 173,591 0.7398 1.08%
2007-08-10 0 0.930 0.920 0.930 0.910 0.930 96,000 88,760 0.9246 0.739 0.731 0.739 0.723 0.739 120,759 0.7350 -2.11%
2007-08-09 0 0.950 0.950 0.970 0.950 0.960 170,000 161,740 0.9514 0.755 0.755 0.771 0.755 0.763 213,844 0.7563 2.15%
2007-08-08 0 0.930 0.930 0.940 0.910 0.950 652,000 609,580 0.9349 0.739 0.739 0.747 0.723 0.755 820,156 0.7432 1.09%
2007-08-07 0 0.920 0.920 0.940 0.920 0.940 98,000 90,360 0.9220 0.731 0.731 0.747 0.731 0.747 123,275 0.7330 -2.13%
2007-08-06 0 0.940 0.940 0.950 0.920 0.950 488,000 464,300 0.9514 0.747 0.747 0.755 0.731 0.755 613,859 0.7564 -3.09%
2007-08-03 0 0.970 0.940 0.970 0.950 0.970 448,000 429,440 0.9586 0.771 0.747 0.771 0.755 0.771 563,543 0.7620 0.00%
2007-08-02 0 0.970 0.950 0.980 0.930 0.970 1,570,000 1,495,900 0.9528 0.771 0.755 0.779 0.739 0.771 1,974,916 0.7575 2.11%
2007-08-01 0 0.950 0.950 0.960 0.920 1.000 1,044,000 991,420 0.9496 0.755 0.755 0.763 0.731 0.795 1,313,256 0.7549 -5.00%
2007-07-31 0 1.000 0.990 1.000 0.980 1.000 408,000 406,440 0.9962 0.795 0.787 0.795 0.779 0.795 513,226 0.7919 2.04%
2007-07-30 0 0.980 0.960 1.000 0.960 1.000 80,000 78,200 0.9775 0.779 0.763 0.795 0.763 0.795 100,633 0.7771 0.00%
2007-07-27 0 0.980 0.970 0.980 0.970 1.000 500,000 492,960 0.9859 0.779 0.771 0.779 0.771 0.795 628,954 0.7838 -2.00%
2007-07-26 0 1.000 0.990 1.000 0.990 1.010 920,000 916,200 0.9959 0.795 0.787 0.795 0.787 0.803 1,157,275 0.7917 0.00%
2007-07-25 0 1.000 0.990 1.000 0.980 1.000 848,000 841,120 0.9919 0.795 0.787 0.795 0.779 0.795 1,066,706 0.7885 1.01%
2007-07-24 0 0.990 0.980 0.990 0.980 0.990 544,000 534,160 0.9819 0.787 0.779 0.787 0.779 0.787 684,302 0.7806 0.00%
2007-07-23 0 0.990 0.980 0.990 0.980 0.990 292,000 286,460 0.9810 0.787 0.779 0.787 0.779 0.787 367,309 0.7799 0.00%
2007-07-20 0 0.990 0.980 0.990 0.980 0.990 354,000 350,260 0.9894 0.787 0.779 0.787 0.779 0.787 445,299 0.7866 1.02%
2007-07-19 0 0.980 0.980 0.990 0.970 0.990 1,440,000 1,409,040 0.9785 0.779 0.779 0.787 0.771 0.787 1,811,388 0.7779 -1.01%
2007-07-18 0 0.990 0.980 0.990 0.970 0.990 1,030,000 1,003,600 0.9744 0.787 0.779 0.787 0.771 0.787 1,295,645 0.7746 0.00%
2007-07-17 0 0.990 0.980 1.000 0.990 1.010 466,000 465,100 0.9981 0.787 0.779 0.795 0.787 0.803 586,185 0.7934 -1.00%
2007-07-16 0 1.000 1.000 1.010 1.000 1.010 330,000 330,300 1.0009 0.795 0.795 0.803 0.795 0.803 415,110 0.7957 -1.96%
2007-07-13 0 1.020 1.020 1.030 1.020 1.020 110,000 112,200 1.0200 0.811 0.811 0.819 0.811 0.811 138,370 0.8109 0.00%
2007-07-12 0 1.020 1.020 1.040 1.010 1.040 730,000 743,240 1.0181 0.811 0.811 0.827 0.803 0.827 918,273 0.8094 -1.92%
2007-07-11 0 1.040 1.030 1.040 0.970 1.040 1,732,000 1,759,880 1.0161 0.827 0.819 0.827 0.771 0.827 2,178,697 0.8078 7.22%
2007-07-10 0 0.970 0.970 0.980 0.950 0.970 856,000 821,980 0.9603 0.771 0.771 0.779 0.755 0.771 1,076,769 0.7634 -1.02%
2007-07-09 0 0.980 0.970 0.990 0.960 0.980 890,000 863,500 0.9702 0.779 0.771 0.787 0.763 0.779 1,119,538 0.7713 -1.01%
2007-07-06 0 0.990 0.980 0.990 0.980 0.990 192,000 189,080 0.9848 0.787 0.779 0.787 0.779 0.787 241,518 0.7829 1.02%
2007-07-05 0 0.980 0.980 0.990 0.960 0.990 400,000 391,720 0.9793 0.779 0.779 0.787 0.763 0.787 503,163 0.7785 2.08%
2007-07-04 0 0.960 0.950 0.970 0.950 0.980 1,172,000 1,130,120 0.9643 0.763 0.755 0.771 0.755 0.779 1,474,268 0.7666 -2.04%
2007-07-03 0 0.980 0.990 1.000 0.980 0.990 96,000 94,540 0.9848 0.779 0.787 0.795 0.779 0.787 120,759 0.7829 -1.01%
2007-06-29 0 0.990 0.990 1.000 0.970 1.000 618,000 607,300 0.9827 0.787 0.787 0.795 0.771 0.795 777,387 0.7812 -1.00%
2007-06-28 0 1.000 1.000 1.010 0.970 1.000 450,000 441,600 0.9813 0.795 0.795 0.803 0.771 0.795 566,059 0.7801 1.01%
2007-06-27 0 0.990 0.990 1.010 0.970 1.000 378,000 372,580 0.9857 0.787 0.787 0.803 0.771 0.795 475,489 0.7836 -1.00%
2007-06-26 0 1.000 1.000 1.020 0.990 1.020 674,000 675,300 1.0019 0.795 0.795 0.811 0.787 0.811 847,830 0.7965 -1.96%
2007-06-25 0 1.020 0.990 1.020 0.980 1.030 1,396,000 1,380,980 0.9892 0.811 0.787 0.811 0.779 0.819 1,756,040 0.7864 2.00%
2007-06-22 0 1.000 0.990 1.000 0.990 1.020 450,000 450,000 1.0000 0.795 0.787 0.795 0.787 0.811 566,059 0.7950 0.00%
2007-06-21 0 1.000 0.990 1.020 0.990 1.020 1,030,000 1,042,640 1.0123 0.795 0.787 0.811 0.787 0.811 1,295,645 0.8047 -1.96%
2007-06-20 0 1.020 1.020 1.040 1.010 1.040 980,000 1,005,000 1.0255 0.811 0.811 0.827 0.803 0.827 1,232,750 0.8153 -0.97%
2007-06-18 0 1.030 1.030 1.040 1.010 1.040 1,178,000 1,208,780 1.0261 0.819 0.819 0.827 0.803 0.827 1,481,816 0.8157 -1.90%
2007-06-15 0 1.050 1.050 1.060 1.020 1.090 1,096,000 1,155,820 1.0546 0.835 0.835 0.843 0.811 0.867 1,378,667 0.8384 -3.67%
2007-06-14 0 1.090 1.090 1.110 1.080 1.110 342,000 373,860 1.0932 0.867 0.867 0.882 0.859 0.882 430,205 0.8690 -0.91%
2007-06-13 0 1.100 1.100 1.110 1.080 1.160 2,926,000 3,222,100 1.1012 0.874 0.874 0.882 0.859 0.922 3,680,639 0.8754 -6.78%
2007-06-12 0 1.180 1.170 1.190 1.060 1.200 5,494,000 6,189,220 1.1265 0.938 0.930 0.946 0.843 0.954 6,910,947 0.8956 8.26%
2007-06-11 0 1.090 1.090 1.100 0.980 1.110 6,728,000 7,080,640 1.0524 0.867 0.867 0.874 0.779 0.882 8,463,205 0.8366 12.37%
2007-06-08 0 0.970 0.960 0.980 0.930 0.970 1,302,000 1,247,800 0.9584 0.771 0.763 0.779 0.739 0.771 1,637,796 0.7619 0.00%
2007-06-07 0 0.970 0.970 0.980 0.950 1.000 2,494,000 2,439,900 0.9783 0.771 0.771 0.779 0.755 0.795 3,137,223 0.7777 -2.02%
2007-06-06 0 0.990 0.990 1.000 0.910 0.990 4,544,000 4,265,020 0.9386 0.787 0.787 0.795 0.723 0.787 5,715,934 0.7462 8.79%
2007-06-05 0 0.910 0.900 0.910 0.900 0.920 1,338,000 1,218,820 0.9109 0.723 0.715 0.723 0.715 0.731 1,683,081 0.7242 0.00%
2007-06-04 0 0.910 0.900 0.910 0.910 0.920 198,000 181,240 0.9154 0.723 0.715 0.723 0.723 0.731 249,066 0.7277 0.00%
2007-06-01 0 0.910 0.910 0.920 0.910 0.920 752,000 691,320 0.9193 0.723 0.723 0.731 0.723 0.731 945,947 0.7308 -1.09%
2007-05-31 0 0.920 0.910 0.920 0.880 0.920 1,606,000 1,447,740 0.9015 0.731 0.723 0.731 0.700 0.731 2,020,200 0.7166 2.22%
2007-05-30 0 0.900 0.890 0.900 0.880 0.900 1,314,000 1,173,600 0.8932 0.715 0.708 0.715 0.700 0.715 1,652,891 0.7100 0.00%
2007-05-29 0 0.900 0.900 0.910 0.890 0.960 1,956,000 1,774,920 0.9074 0.715 0.715 0.723 0.708 0.763 2,460,468 0.7214 1.12%
2007-05-28 0 0.890 0.880 0.900 0.880 0.890 1,054,000 933,800 0.8860 0.708 0.700 0.715 0.700 0.708 1,325,835 0.7043 2.30%
2007-05-25 0 0.870 0.870 0.880 0.860 0.870 266,000 230,720 0.8674 0.692 0.692 0.700 0.684 0.692 334,604 0.6895 0.00%
2007-05-23 0 0.870 0.870 0.880 0.870 0.880 266,000 232,420 0.8738 0.692 0.692 0.700 0.692 0.700 334,604 0.6946 -1.14%
2007-05-22 0 0.880 0.880 0.890 0.870 0.890 720,000 632,600 0.8786 0.700 0.700 0.708 0.692 0.708 905,694 0.6985 1.15%
2007-05-21 0 0.870 0.870 0.890 0.870 0.890 848,000 743,660 0.8770 0.692 0.692 0.708 0.692 0.708 1,066,706 0.6972 -2.25%
2007-05-18 0 0.890 0.890 0.900 0.880 0.910 1,528,000 1,361,020 0.8907 0.708 0.708 0.715 0.700 0.723 1,922,084 0.7081 -2.20%
2007-05-17 0 0.910 0.900 0.910 0.900 0.910 1,098,000 996,000 0.9071 0.723 0.715 0.723 0.715 0.723 1,381,183 0.7211 2.25%
2007-05-16 0 0.890 0.870 0.890 0.860 0.890 1,228,000 1,079,360 0.8790 0.708 0.692 0.708 0.684 0.708 1,544,711 0.6987 3.49%
2007-05-15 0 0.860 0.850 0.870 0.850 0.860 910,000 782,300 0.8597 0.684 0.676 0.692 0.676 0.684 1,144,696 0.6834 1.18%
2007-05-14 0 0.850 0.840 0.850 0.830 0.850 1,546,000 1,303,600 0.8432 0.676 0.668 0.676 0.660 0.676 1,944,726 0.6703 3.66%
2007-05-11 0 0.820 0.820 0.830 0.820 0.840 1,078,000 888,880 0.8246 0.652 0.652 0.660 0.652 0.668 1,356,025 0.6555 -2.38%
2007-05-10 0 0.840 0.830 0.840 0.820 0.840 638,000 535,600 0.8395 0.668 0.660 0.668 0.652 0.668 802,545 0.6674 2.44%
2007-05-09 0 0.820 0.820 0.840 0.820 0.840 968,000 801,120 0.8276 0.652 0.652 0.668 0.652 0.668 1,217,655 0.6579 -2.38%
2007-05-08 0 0.840 0.840 0.850 0.830 0.850 574,000 478,100 0.8329 0.668 0.668 0.676 0.660 0.676 722,039 0.6622 -1.18%
2007-05-07 0 0.850 0.850 0.860 0.830 0.860 520,000 440,240 0.8466 0.676 0.676 0.684 0.660 0.684 654,112 0.6730 0.00%
2007-05-04 0 0.850 0.850 0.860 0.850 0.860 642,000 550,020 0.8567 0.676 0.676 0.684 0.676 0.684 807,577 0.6811 -1.16%
2007-05-03 0 0.860 0.860 0.870 0.860 0.870 560,000 486,580 0.8689 0.684 0.684 0.692 0.684 0.692 704,429 0.6907 -1.15%
2007-05-02 0 0.870 0.870 0.880 0.870 0.890 320,000 281,460 0.8796 0.692 0.692 0.700 0.692 0.708 402,531 0.6992 -2.25%
2007-04-30 0 0.890 0.890 0.900 0.870 0.890 2,326,000 2,051,580 0.8820 0.708 0.708 0.715 0.692 0.708 2,925,894 0.7012 -1.11%
2007-04-27 0 0.900 0.890 0.910 0.880 0.900 4,298,000 3,826,740 0.8904 0.715 0.708 0.723 0.700 0.715 5,406,489 0.7078 1.12%
2007-04-26 0 0.950 0.950 0.960 0.940 0.980 5,123,000 4,917,800 0.9599 0.708 0.708 0.715 0.700 0.730 6,878,708 0.7149 1.06%
2007-04-25 0 0.940 0.930 0.940 0.930 0.950 2,482,000 2,339,340 0.9425 0.700 0.693 0.700 0.693 0.708 3,332,608 0.7020 0.00%
2007-04-24 0 0.940 0.940 0.950 0.940 0.960 1,726,000 1,632,800 0.9460 0.700 0.700 0.708 0.700 0.715 2,317,519 0.7045 -2.08%
2007-04-23 0 0.960 0.950 0.970 0.940 0.970 6,290,000 5,985,720 0.9516 0.715 0.708 0.722 0.700 0.722 8,445,651 0.7087 3.23%
2007-04-20 0 0.930 0.930 0.940 0.920 0.950 4,534,000 4,219,140 0.9306 0.693 0.693 0.700 0.685 0.708 6,087,851 0.6930 -2.11%
2007-04-19 0 0.950 0.950 0.960 0.920 0.960 3,002,000 2,807,340 0.9352 0.708 0.708 0.715 0.685 0.715 4,030,818 0.6965 -1.04%
2007-04-18 0 0.960 0.950 0.970 0.960 0.980 2,652,000 2,558,540 0.9648 0.715 0.708 0.722 0.715 0.730 3,560,869 0.7185 -2.04%
2007-04-17 0 0.980 0.970 0.980 0.960 1.000 2,810,000 2,745,300 0.9770 0.730 0.722 0.730 0.715 0.745 3,773,017 0.7276 -1.01%
2007-04-16 0 0.990 0.980 1.000 0.950 1.000 4,526,000 4,449,600 0.9831 0.737 0.730 0.745 0.708 0.745 6,077,109 0.7322 3.13%
2007-04-13 0 0.960 0.950 0.960 0.930 0.990 8,510,000 8,127,860 0.9551 0.715 0.708 0.715 0.693 0.737 11,426,469 0.7113 -3.03%
2007-04-12 0 0.990 0.990 1.000 0.910 1.000 11,000,000 10,366,980 0.9425 0.737 0.737 0.745 0.678 0.745 14,769,819 0.7019 8.79%
2007-04-11 0 0.910 0.900 0.920 0.860 0.910 6,217,000 5,444,350 0.8757 0.678 0.670 0.685 0.640 0.678 8,347,633 0.6522 3.41%
2007-04-10 0 0.880 0.870 0.890 0.850 0.900 4,222,000 3,710,140 0.8788 0.655 0.648 0.663 0.633 0.670 5,668,925 0.6545 -3.30%
2007-04-04 0 0.910 0.900 0.930 0.910 0.970 5,940,000 5,573,140 0.9382 0.678 0.670 0.693 0.678 0.722 7,975,702 0.6988 -2.15%
2007-04-03 0 0.930 0.920 0.930 0.850 0.950 9,290,000 8,270,500 0.8903 0.693 0.685 0.693 0.633 0.708 12,473,784 0.6630 13.41%
2007-04-02 0 0.820 0.810 0.850 0.810 0.850 2,960,000 2,455,180 0.8295 0.611 0.603 0.633 0.603 0.633 3,974,424 0.6177 -1.20%
2007-03-30 0 0.830 0.830 0.860 0.820 0.860 3,654,000 3,062,780 0.8382 0.618 0.618 0.640 0.611 0.640 4,906,265 0.6243 -2.35%
2007-03-29 0 0.850 0.840 0.850 0.820 0.870 2,236,000 1,884,580 0.8428 0.633 0.626 0.633 0.611 0.648 3,002,301 0.6277 -1.16%
2007-03-28 0 0.860 0.850 0.860 0.840 0.880 2,446,000 2,094,280 0.8562 0.640 0.633 0.640 0.626 0.655 3,284,271 0.6377 1.18%
2007-03-27 0 0.850 0.840 0.860 0.840 0.960 5,834,000 5,231,180 0.8967 0.633 0.626 0.640 0.626 0.715 7,833,375 0.6678 -3.41%
2007-03-26 0 0.880 0.880 0.890 0.870 0.890 308,000 270,440 0.8781 0.655 0.655 0.663 0.648 0.663 413,555 0.6539 3.53%
2007-03-23 0 0.850 0.850 0.880 0.850 0.880 70,000 60,780 0.8683 0.633 0.633 0.655 0.633 0.655 93,990 0.6467 -2.30%
2007-03-22 0 0.870 0.840 0.870 0.850 0.870 306,000 262,780 0.8588 0.648 0.626 0.648 0.633 0.648 410,870 0.6396 1.16%
2007-03-21 0 0.860 0.860 0.870 0.840 0.860 210,000 179,500 0.8548 0.640 0.640 0.648 0.626 0.640 281,969 0.6366 0.00%
2007-03-20 0 0.860 0.850 0.860 0.830 0.870 190,000 160,520 0.8448 0.640 0.633 0.640 0.618 0.648 255,115 0.6292 1.18%
2007-03-19 0 0.850 0.850 0.880 0.820 0.850 210,000 175,400 0.8352 0.633 0.633 0.655 0.611 0.633 281,969 0.6221 2.41%
2007-03-16 0 0.830 0.820 0.840 0.810 0.830 250,000 205,600 0.8224 0.618 0.611 0.626 0.603 0.618 335,678 0.6125 -2.35%
2007-03-15 0 0.850 0.830 0.850 0.820 0.850 130,000 108,800 0.8369 0.633 0.618 0.633 0.611 0.633 174,552 0.6233 4.94%
2007-03-14 0 0.810 0.810 0.820 0.790 0.810 358,000 286,980 0.8016 0.603 0.603 0.611 0.588 0.603 480,690 0.5970 -1.22%
2007-03-13 0 0.820 0.820 0.830 0.810 0.840 36,000 29,660 0.8239 0.611 0.611 0.618 0.603 0.626 48,338 0.6136 -1.20%
2007-03-12 0 0.830 0.820 0.840 0.810 0.840 862,000 708,640 0.8221 0.618 0.611 0.626 0.603 0.626 1,157,417 0.6123 -1.19%
2007-03-09 0 0.840 0.830 0.840 0.820 0.840 70,000 58,200 0.8314 0.626 0.618 0.626 0.611 0.626 93,990 0.6192 1.20%
2007-03-08 0 0.830 0.820 0.830 0.830 0.830 180,000 149,400 0.8300 0.618 0.611 0.618 0.618 0.618 241,688 0.6182 0.00%
2007-03-07 0 0.830 0.830 0.840 0.820 0.830 350,000 289,500 0.8271 0.618 0.618 0.626 0.611 0.618 469,949 0.6160 2.47%
2007-03-06 0 0.810 0.800 0.820 0.800 0.810 342,000 277,000 0.8099 0.603 0.596 0.611 0.596 0.603 459,207 0.6032 1.25%
2007-03-05 0 0.800 0.800 0.810 0.790 0.810 1,062,000 846,500 0.7971 0.596 0.596 0.603 0.588 0.603 1,425,959 0.5936 -2.44%
2007-03-02 0 0.820 0.820 0.830 0.820 0.840 1,090,000 899,240 0.8250 0.611 0.611 0.618 0.611 0.626 1,463,555 0.6144 0.00%
2007-03-01 0 0.820 0.820 0.830 0.780 0.850 3,674,000 3,011,220 0.8196 0.611 0.611 0.618 0.581 0.633 4,933,120 0.6104 6.49%
2007-02-28 0 0.770 0.760 0.770 0.750 0.780 356,000 271,380 0.7623 0.573 0.566 0.573 0.559 0.581 478,005 0.5677 -4.94%
2007-02-27 0 0.810 0.800 0.810 0.800 0.810 668,000 540,380 0.8090 0.603 0.596 0.603 0.596 0.603 896,931 0.6025 0.00%
2007-02-26 0 0.810 0.810 0.840 0.810 0.820 1,500,000 1,227,400 0.8183 0.603 0.603 0.626 0.603 0.611 2,014,066 0.6094 -1.22%
2007-02-23 0 0.820 0.810 0.820 0.820 0.830 950,000 781,100 0.8222 0.611 0.603 0.611 0.611 0.618 1,275,575 0.6124 -1.20%
2007-02-22 0 0.830 0.810 0.830 0.820 0.870 448,000 374,500 0.8359 0.618 0.603 0.618 0.611 0.648 601,534 0.6226 -2.35%
2007-02-21 0 0.850 0.850 0.870 0.850 0.870 60,000 51,660 0.8610 0.633 0.633 0.648 0.633 0.648 80,563 0.6412 -2.30%
2007-02-16 0 0.870 0.860 0.870 0.870 0.870 400,000 348,000 0.8700 0.648 0.640 0.648 0.648 0.648 537,084 0.6479 -1.14%
2007-02-15 0 0.880 0.870 0.880 0.870 0.880 486,000 424,620 0.8737 0.655 0.648 0.655 0.648 0.655 652,557 0.6507 1.15%
2007-02-14 0 0.870 0.870 0.880 0.860 0.880 526,000 458,620 0.8719 0.648 0.648 0.655 0.640 0.655 706,266 0.6494 -3.33%
2007-02-13 0 0.900 0.880 0.910 0.860 0.900 1,074,000 940,800 0.8760 0.670 0.655 0.678 0.640 0.670 1,442,071 0.6524 1.12%
2007-02-12 0 0.890 0.880 0.890 0.860 0.920 1,468,000 1,293,420 0.8811 0.663 0.655 0.663 0.640 0.685 1,971,100 0.6562 0.00%
2007-02-09 0 0.890 0.880 0.900 0.870 0.890 686,000 602,200 0.8778 0.663 0.655 0.670 0.648 0.663 921,100 0.6538 0.00%
2007-02-08 0 0.890 0.880 0.890 0.880 0.930 1,296,000 1,161,080 0.8959 0.663 0.655 0.663 0.655 0.693 1,740,153 0.6672 0.00%
2007-02-07 0 0.890 0.890 0.900 0.880 0.910 316,000 281,000 0.8892 0.663 0.663 0.670 0.655 0.678 424,297 0.6623 0.00%
2007-02-06 0 0.890 0.880 0.890 0.890 0.950 1,616,000 1,456,720 0.9014 0.663 0.655 0.663 0.663 0.708 2,169,821 0.6714 -2.20%
2007-02-05 0 0.910 0.900 0.920 0.870 0.960 1,462,000 1,328,720 0.9088 0.678 0.670 0.685 0.648 0.715 1,963,043 0.6769 5.81%
2007-02-02 0 0.860 0.860 0.880 0.850 0.880 334,000 287,220 0.8599 0.640 0.640 0.655 0.633 0.655 448,465 0.6405 -1.15%
2007-02-01 0 0.870 0.850 0.870 0.850 0.870 436,000 371,300 0.8516 0.648 0.633 0.648 0.633 0.648 585,422 0.6342 4.82%
2007-01-31 0 0.830 0.820 0.840 0.830 0.830 260,000 215,800 0.8300 0.618 0.611 0.626 0.618 0.618 349,105 0.6182 0.00%
2007-01-30 0 0.830 0.840 0.850 0.820 0.830 206,000 170,480 0.8276 0.618 0.626 0.633 0.611 0.618 276,598 0.6163 1.22%
2007-01-29 0 0.820 0.810 0.820 0.810 0.820 130,000 106,000 0.8154 0.611 0.603 0.611 0.603 0.611 174,552 0.6073 0.00%
2007-01-26 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.611 0.603 0.618 0.611 0.611 26,854 0.6107 0.00%
2007-01-25 0 0.820 0.810 0.830 0.820 0.820 172,000 141,040 0.8200 0.611 0.603 0.618 0.611 0.611 230,946 0.6107 0.00%
2007-01-24 0 0.820 0.810 0.830 0.820 0.830 438,000 359,960 0.8218 0.611 0.603 0.618 0.611 0.618 588,107 0.6121 2.50%
2007-01-23 0 0.800 0.800 0.810 0.800 0.820 530,000 428,060 0.8077 0.596 0.596 0.603 0.596 0.611 711,637 0.6015 -2.44%
2007-01-22 0 0.820 0.820 0.830 0.790 0.820 386,000 310,300 0.8039 0.611 0.611 0.618 0.588 0.611 518,286 0.5987 0.00%
2007-01-19 0 0.820 0.810 0.820 0.810 0.830 288,000 238,520 0.8282 0.611 0.603 0.611 0.603 0.618 386,701 0.6168 0.00%
2007-01-18 0 0.820 0.810 0.830 0.780 0.830 268,000 216,740 0.8087 0.611 0.603 0.618 0.581 0.618 359,847 0.6023 6.49%
2007-01-17 0 0.770 0.770 0.800 - - 0 0 - 0.573 0.573 0.596 - - 0 - 1.32%
2007-01-16 0 0.760 0.760 0.820 - - 0 0 - 0.566 0.566 0.611 - - 0 - 1.33%
2007-01-15 0 0.750 0.750 0.790 0.750 0.750 234,000 175,500 0.7500 0.559 0.559 0.588 0.559 0.559 314,194 0.5586 0.00%
2007-01-12 0 0.750 0.750 0.780 - - 0 0 - 0.559 0.559 0.581 - - 0 - 0.00%
2007-01-11 0 0.750 0.750 0.760 - - 0 0 - 0.559 0.559 0.566 - - 0 - 0.00%
2007-01-10 0 0.750 0.740 0.760 0.750 0.760 150,000 113,800 0.7587 0.559 0.551 0.566 0.559 0.566 201,407 0.5650 -1.32%
2007-01-09 0 0.760 0.750 0.760 0.760 0.760 120,000 91,200 0.7600 0.566 0.559 0.566 0.566 0.566 161,125 0.5660 0.00%
2007-01-08 0 0.760 0.750 0.760 - - 0 0 - 0.566 0.559 0.566 - - 0 - 0.00%
2007-01-05 0 0.760 0.740 0.780 - - 0 0 - 0.566 0.551 0.581 - - 0 - 0.00%
2007-01-04 0 0.760 0.750 0.770 0.760 0.760 120,000 91,200 0.7600 0.566 0.559 0.573 0.566 0.566 161,125 0.5660 1.33%
2007-01-03 0 0.750 0.750 0.780 0.750 0.780 210,000 160,500 0.7643 0.559 0.559 0.581 0.559 0.581 281,969 0.5692 -1.32%
2007-01-02 0 0.760 0.760 0.780 0.750 0.760 70,000 52,600 0.7514 0.566 0.566 0.581 0.559 0.566 93,990 0.5596 1.33%
2006-12-29 0 0.750 0.750 0.770 0.750 0.750 54,000 40,500 0.7500 0.559 0.559 0.573 0.559 0.559 72,506 0.5586 -2.60%
2006-12-28 0 0.770 0.740 0.790 - - 0 0 - 0.573 0.551 0.588 - - 0 - 0.00%
2006-12-27 0 0.770 0.740 0.770 - - 0 0 - 0.573 0.551 0.573 - - 0 - -1.28%
2006-12-22 0 0.780 0.760 0.800 0.760 0.780 112,000 85,760 0.7657 0.581 0.566 0.596 0.566 0.581 150,384 0.5703 4.00%
2006-12-21 0 0.750 0.750 0.770 0.750 0.760 80,000 60,720 0.7590 0.559 0.559 0.573 0.559 0.566 107,417 0.5653 -8.54%
2006-12-20 0 0.820 0.810 0.820 0.740 0.820 889,000 696,120 0.7830 0.611 0.603 0.611 0.551 0.611 1,193,670 0.5832 12.33%
2006-12-19 0 0.730 0.730 0.840 0.720 0.740 221,000 162,340 0.7346 0.544 0.544 0.626 0.536 0.551 296,739 0.5471 -1.35%
2006-12-18 0 0.740 0.740 0.790 0.740 0.740 40,000 29,600 0.7400 0.551 0.551 0.588 0.551 0.551 53,708 0.5511 2.78%
2006-12-15 0 0.720 0.710 0.750 0.710 0.720 130,000 93,360 0.7182 0.536 0.529 0.559 0.529 0.536 174,552 0.5349 0.00%
2006-12-14 0 0.720 0.710 0.740 0.720 0.720 110,000 79,200 0.7200 0.536 0.529 0.551 0.536 0.536 147,698 0.5362 2.86%
2006-12-13 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 0.521 0.521 0.559 0.521 0.521 134,271 0.5213 -4.11%
2006-12-12 0 0.730 0.710 0.900 0.710 0.730 100,000 71,600 0.7160 0.544 0.529 0.670 0.529 0.544 134,271 0.5332 2.82%
2006-12-11 0 0.710 0.700 0.710 0.710 0.710 86,000 61,060 0.7100 0.529 0.521 0.529 0.529 0.529 115,473 0.5288 1.43%
2006-12-08 0 0.700 0.700 0.780 0.700 0.700 36,000 25,200 0.7000 0.521 0.521 0.581 0.521 0.521 48,338 0.5213 -1.41%
2006-12-07 0 0.710 0.710 0.830 0.710 0.710 22,000 15,620 0.7100 0.529 0.529 0.618 0.529 0.529 29,540 0.5288 0.00%
2006-12-06 0 0.710 0.710 0.740 0.710 0.730 52,000 37,920 0.7292 0.529 0.529 0.551 0.529 0.544 69,821 0.5431 -2.74%
2006-12-05 0 0.730 0.710 0.730 - - 0 0 - 0.544 0.529 0.544 - - 0 - 0.00%
2006-12-04 0 0.730 0.700 0.730 0.730 0.730 48,000 35,040 0.7300 0.544 0.521 0.544 0.544 0.544 64,450 0.5437 1.39%
2006-12-01 0 0.720 0.720 0.750 0.720 0.720 76,000 54,720 0.7200 0.536 0.536 0.559 0.536 0.536 102,046 0.5362 0.00%
2006-11-30 0 0.720 0.700 0.720 - - 0 0 - 0.536 0.521 0.536 - - 0 - 0.00%
2006-11-29 0 0.720 0.680 0.730 0.700 0.720 40,000 28,600 0.7150 0.536 0.506 0.544 0.521 0.536 53,708 0.5325 5.88%
2006-11-28 0 0.680 0.670 0.700 0.680 0.680 80,000 54,400 0.6800 0.506 0.499 0.521 0.506 0.506 107,417 0.5064 -1.45%
2006-11-27 0 0.690 0.690 0.730 0.690 0.690 50,000 34,500 0.6900 0.514 0.514 0.544 0.514 0.514 67,136 0.5139 -1.43%
2006-11-24 0 0.700 0.690 0.740 0.700 0.700 140,000 98,000 0.7000 0.521 0.514 0.551 0.521 0.521 187,980 0.5213 0.00%
2006-11-23 0 0.700 0.700 0.750 0.700 0.700 20,000 14,000 0.7000 0.521 0.521 0.559 0.521 0.521 26,854 0.5213 -2.78%
2006-11-22 0 0.720 0.700 0.750 - - 0 0 - 0.536 0.521 0.559 - - 0 - 0.00%
2006-11-21 0 0.720 0.700 0.750 - - 0 0 - 0.536 0.521 0.559 - - 0 - 0.00%
2006-11-20 0 0.720 0.710 0.730 0.710 0.720 100,000 71,600 0.7160 0.536 0.529 0.544 0.529 0.536 134,271 0.5332 0.00%
2006-11-17 0 0.720 0.710 0.730 0.720 0.730 140,000 101,100 0.7221 0.536 0.529 0.544 0.536 0.544 187,980 0.5378 -1.37%
2006-11-16 0 0.730 0.720 0.730 0.720 0.730 110,000 80,000 0.7273 0.544 0.536 0.544 0.536 0.544 147,698 0.5416 1.39%
2006-11-15 0 0.720 0.720 0.750 0.720 0.720 50,000 36,000 0.7200 0.536 0.536 0.559 0.536 0.536 67,136 0.5362 0.00%
2006-11-14 0 0.720 0.700 0.780 0.710 0.720 200,000 143,000 0.7150 0.536 0.521 0.581 0.529 0.536 268,542 0.5325 -2.70%
2006-11-13 0 0.740 0.720 0.750 - - 0 0 - 0.551 0.536 0.559 - - 0 - 0.00%
2006-11-10 0 0.740 0.720 0.750 - - 0 0 - 0.551 0.536 0.559 - - 0 - 0.00%
2006-11-09 0 0.740 0.730 0.750 0.740 0.740 8,000 5,920 0.7400 0.551 0.544 0.559 0.551 0.551 10,742 0.5511 0.00%
2006-11-08 0 0.740 0.730 0.740 0.720 0.740 154,000 112,720 0.7319 0.551 0.544 0.551 0.536 0.551 206,777 0.5451 4.23%
2006-11-07 0 0.710 0.710 0.740 0.700 0.700 60,000 42,000 0.7000 0.529 0.529 0.551 0.521 0.521 80,563 0.5213 -1.39%
2006-11-06 0 0.720 0.710 0.850 - - 0 0 - 0.536 0.529 0.633 - - 0 - 0.00%
2006-11-03 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.536 0.536 0.551 0.536 0.536 13,427 0.5362 0.00%
2006-11-02 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.536 0.536 0.551 0.536 0.536 67,136 0.5362 0.00%
2006-11-01 0 0.720 0.720 0.750 0.720 0.720 50,000 36,000 0.7200 0.536 0.536 0.559 0.536 0.536 67,136 0.5362 0.00%
2006-10-31 0 0.720 0.700 0.750 - - 0 0 - 0.536 0.521 0.559 - - 0 - 0.00%
2006-10-27 0 0.720 0.720 0.750 - - 0 0 - 0.536 0.536 0.559 - - 0 - 0.00%
2006-10-26 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.536 0.536 0.551 0.536 0.536 2,685 0.5362 0.00%
2006-10-25 0 0.720 0.720 0.750 0.720 0.720 100,000 72,000 0.7200 0.536 0.536 0.559 0.536 0.536 134,271 0.5362 0.00%
2006-10-24 0 0.720 0.710 0.740 0.720 0.720 470,000 338,400 0.7200 0.536 0.529 0.551 0.536 0.536 631,074 0.5362 -4.00%
2006-10-23 0 0.750 0.710 0.800 - - 0 0 - 0.559 0.529 0.596 - - 0 - 0.00%
2006-10-20 0 0.750 0.720 0.760 - - 0 0 - 0.559 0.536 0.566 - - 0 - 0.00%
2006-10-19 0 0.750 0.720 0.840 - - 0 0 - 0.559 0.536 0.626 - - 0 - 0.00%
2006-10-18 0 0.750 0.720 0.760 0.750 0.750 50,000 37,500 0.7500 0.559 0.536 0.566 0.559 0.559 67,136 0.5586 4.17%
2006-10-17 0 0.720 0.720 0.740 0.720 0.720 14,000 10,080 0.7200 0.536 0.536 0.551 0.536 0.536 18,798 0.5362 -2.70%
2006-10-16 0 0.740 0.710 0.750 - - 0 0 - 0.551 0.529 0.559 - - 0 - 0.00%
2006-10-13 0 0.740 0.710 0.750 - - 0 0 - 0.551 0.529 0.559 - - 0 - 0.00%
2006-10-12 0 0.740 0.700 0.740 0.740 0.740 50,000 37,000 0.7400 0.551 0.521 0.551 0.551 0.551 67,136 0.5511 0.00%
2006-10-11 0 0.740 0.720 0.750 0.740 0.740 50,000 37,000 0.7400 0.551 0.536 0.559 0.551 0.551 67,136 0.5511 0.00%
2006-10-10 0 0.740 0.720 0.750 0.740 0.740 30,000 22,200 0.7400 0.551 0.536 0.559 0.551 0.551 40,281 0.5511 0.00%
2006-10-09 0 0.740 0.720 0.750 0.730 0.740 146,000 107,240 0.7345 0.551 0.536 0.559 0.544 0.551 196,036 0.5470 2.78%
2006-10-06 0 0.720 0.720 0.740 0.720 0.720 40,000 28,800 0.7200 0.536 0.536 0.551 0.536 0.536 53,708 0.5362 0.00%
2006-10-05 0 0.720 0.720 0.740 0.720 0.720 68,000 48,960 0.7200 0.536 0.536 0.551 0.536 0.536 91,304 0.5362 2.86%
2006-10-04 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.521 0.521 0.551 0.521 0.521 2,685 0.5213 0.00%
2006-10-03 0 0.700 0.700 0.740 - - 0 0 - 0.521 0.521 0.551 - - 0 - 1.45%
2006-09-29 0 0.690 0.690 0.780 0.690 0.690 110,000 75,900 0.6900 0.514 0.514 0.581 0.514 0.514 147,698 0.5139 0.00%
2006-09-28 0 0.690 0.690 0.720 0.690 0.690 120,000 82,800 0.6900 0.514 0.514 0.536 0.514 0.514 161,125 0.5139 0.00%
2006-09-27 0 0.690 0.690 0.700 0.690 0.690 50,000 34,500 0.6900 0.514 0.514 0.521 0.514 0.514 67,136 0.5139 0.00%
2006-09-26 0 0.690 0.680 0.700 0.690 0.710 936,000 649,140 0.6935 0.514 0.506 0.521 0.514 0.529 1,256,777 0.5165 -1.43%
2006-09-25 0 0.700 0.700 0.720 0.700 0.700 300,000 210,000 0.7000 0.521 0.521 0.536 0.521 0.521 402,813 0.5213 0.00%
2006-09-22 0 0.700 0.700 0.720 0.680 0.700 342,000 237,160 0.6935 0.521 0.521 0.536 0.506 0.521 459,207 0.5165 -1.41%
2006-09-21 0 0.710 0.710 0.720 0.710 0.710 150,000 106,500 0.7100 0.529 0.529 0.536 0.529 0.529 201,407 0.5288 -1.39%
2006-09-20 0 0.720 0.710 0.740 0.700 0.720 350,000 246,500 0.7043 0.536 0.529 0.551 0.521 0.536 469,949 0.5245 0.00%
2006-09-19 0 0.720 0.700 0.740 0.710 0.720 500,000 356,300 0.7126 0.536 0.521 0.551 0.529 0.536 671,355 0.5307 0.00%
2006-09-18 0 0.720 0.710 0.740 0.710 0.720 370,000 265,600 0.7178 0.536 0.529 0.551 0.529 0.536 496,803 0.5346 0.00%
2006-09-15 0 0.720 0.710 0.740 0.710 0.740 510,000 368,900 0.7233 0.536 0.529 0.551 0.529 0.551 684,783 0.5387 -1.37%
2006-09-14 0 0.730 0.730 0.760 0.690 0.720 50,000 35,700 0.7140 0.544 0.544 0.566 0.514 0.536 67,136 0.5318 -1.35%
2006-09-13 0 0.740 0.740 0.760 0.740 0.740 470,000 347,800 0.7400 0.551 0.551 0.566 0.551 0.551 631,074 0.5511 0.00%
2006-09-12 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.551 0.551 0.566 0.551 0.551 134,271 0.5511 0.00%
2006-09-11 0 0.770 0.770 0.790 0.770 0.790 726,000 564,880 0.7781 0.551 0.551 0.565 0.551 0.565 1,014,327 0.5569 -2.53%
2006-09-08 0 0.790 0.790 0.800 0.790 0.800 102,000 80,680 0.7910 0.565 0.565 0.573 0.565 0.573 142,509 0.5661 -1.25%
2006-09-07 0 0.800 0.780 0.800 0.780 0.800 256,000 203,480 0.7948 0.573 0.558 0.573 0.558 0.573 357,669 0.5689 1.27%
2006-09-06 0 0.790 0.780 0.790 0.780 0.800 374,000 293,960 0.7860 0.565 0.558 0.565 0.558 0.573 522,532 0.5626 -1.25%
2006-09-05 0 0.800 0.790 0.800 0.780 0.800 60,000 47,400 0.7900 0.573 0.565 0.573 0.558 0.573 83,829 0.5654 2.56%
2006-09-04 0 0.780 0.780 0.790 0.770 0.780 950,000 737,360 0.7762 0.558 0.558 0.565 0.551 0.558 1,327,288 0.5555 -1.27%
2006-09-01 0 0.790 0.790 0.810 0.790 0.800 128,000 101,620 0.7939 0.565 0.565 0.580 0.565 0.573 178,835 0.5682 -1.25%
2006-08-31 0 0.800 0.800 0.810 0.800 0.800 216,000 172,800 0.8000 0.573 0.573 0.580 0.573 0.573 301,783 0.5726 0.00%
2006-08-30 0 0.800 0.790 0.820 0.790 0.800 602,000 478,180 0.7943 0.573 0.565 0.587 0.565 0.573 841,081 0.5685 1.27%
2006-08-29 0 0.790 0.790 0.800 0.780 0.790 442,000 348,560 0.7886 0.565 0.565 0.573 0.558 0.565 617,538 0.5644 1.28%
2006-08-28 0 0.780 0.780 0.790 0.770 0.780 664,000 513,380 0.7732 0.558 0.558 0.565 0.551 0.558 927,704 0.5534 4.00%
2006-08-25 0 0.750 0.750 0.770 0.740 0.780 842,000 641,780 0.7622 0.537 0.537 0.551 0.530 0.558 1,176,396 0.5455 -3.85%
2006-08-24 0 0.780 0.780 0.800 0.780 0.800 120,000 94,800 0.7900 0.558 0.558 0.573 0.558 0.573 167,657 0.5654 1.30%
2006-08-23 0 0.770 0.770 0.790 0.770 0.790 138,000 107,980 0.7825 0.551 0.551 0.565 0.551 0.565 192,806 0.5600 -6.10%
2006-08-22 0 0.820 0.820 0.830 0.760 0.800 244,000 189,420 0.7763 0.587 0.587 0.594 0.544 0.573 340,903 0.5556 7.89%
2006-08-21 0 0.760 0.760 0.770 0.740 0.780 326,000 247,080 0.7579 0.544 0.544 0.551 0.530 0.558 455,469 0.5425 -3.80%
2006-08-18 0 0.790 0.770 0.790 0.770 0.790 20,000 15,720 0.7860 0.565 0.551 0.565 0.551 0.565 27,943 0.5626 0.00%
2006-08-17 0 0.790 0.790 0.800 0.770 0.780 64,000 49,880 0.7794 0.565 0.565 0.573 0.551 0.558 89,417 0.5578 1.28%
2006-08-16 0 0.780 0.780 0.790 0.780 0.780 100,000 78,000 0.7800 0.558 0.558 0.565 0.558 0.558 139,715 0.5583 1.30%
2006-08-15 0 0.770 0.760 0.780 0.740 0.770 146,000 110,660 0.7579 0.551 0.544 0.558 0.530 0.551 203,983 0.5425 2.67%
2006-08-14 0 0.750 0.740 0.780 0.750 0.760 80,000 60,200 0.7525 0.537 0.530 0.558 0.537 0.544 111,772 0.5386 -1.32%
2006-08-11 0 0.760 0.760 0.780 0.760 0.760 296,000 224,960 0.7600 0.544 0.544 0.558 0.544 0.544 413,555 0.5440 0.00%
2006-08-10 0 0.760 0.750 0.760 0.750 0.760 804,000 603,580 0.7507 0.544 0.537 0.544 0.537 0.544 1,123,305 0.5373 1.33%
2006-08-09 0 0.750 0.740 0.760 0.730 0.760 844,000 625,060 0.7406 0.537 0.530 0.544 0.522 0.544 1,179,190 0.5301 0.00%
2006-08-08 0 0.750 0.750 0.770 0.740 0.830 236,000 180,180 0.7635 0.537 0.537 0.551 0.530 0.594 329,726 0.5465 -6.25%
2006-08-07 0 0.800 0.780 0.820 0.680 0.800 1,710,000 1,240,220 0.7253 0.573 0.558 0.587 0.487 0.573 2,389,118 0.5191 19.40%
2006-08-04 0 0.670 0.670 0.680 0.670 0.670 308,000 206,360 0.6700 0.480 0.480 0.487 0.480 0.480 430,321 0.4795 -1.47%
2006-08-03 0 0.680 0.680 0.690 0.680 0.690 174,000 119,120 0.6846 0.487 0.487 0.494 0.487 0.494 243,103 0.4900 -1.45%
2006-08-02 0 0.690 0.680 0.700 - - 0 0 - 0.494 0.487 0.501 - - 0 - 0.00%
2006-08-01 0 0.690 0.680 0.700 - - 0 0 - 0.494 0.487 0.501 - - 0 - 0.00%
2006-07-31 0 0.690 0.690 0.700 0.680 0.700 330,000 225,080 0.6821 0.494 0.494 0.501 0.487 0.501 461,058 0.4882 0.00%
2006-07-28 0 0.690 0.650 0.690 0.670 0.690 136,000 92,060 0.6769 0.494 0.465 0.494 0.480 0.494 190,012 0.4845 2.99%
2006-07-27 0 0.670 0.650 0.670 0.670 0.670 60,000 40,200 0.6700 0.480 0.465 0.480 0.480 0.480 83,829 0.4795 1.52%
2006-07-26 0 0.660 0.640 0.670 0.650 0.660 180,000 115,360 0.6409 0.472 0.458 0.480 0.465 0.472 251,486 0.4587 1.54%
2006-07-25 0 0.650 0.650 0.680 0.640 0.640 20,000 12,800 0.6400 0.465 0.465 0.487 0.458 0.458 27,943 0.4581 -1.52%
2006-07-24 0 0.660 0.640 0.680 - - 0 0 - 0.472 0.458 0.487 - - 0 - 0.00%
2006-07-21 0 0.660 0.650 0.680 0.660 0.680 50,000 33,600 0.6720 0.472 0.465 0.487 0.472 0.487 69,857 0.4810 -2.94%
2006-07-20 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.487 0.480 0.487 0.487 0.487 139,715 0.4867 3.03%
2006-07-19 0 0.660 0.640 0.660 0.660 0.660 6,000 3,960 0.6600 0.472 0.458 0.472 0.472 0.472 8,383 0.4724 1.54%
2006-07-18 0 0.650 0.650 0.660 0.640 0.660 348,000 223,300 0.6417 0.465 0.465 0.472 0.458 0.472 486,206 0.4593 3.17%
2006-07-17 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.451 0.451 0.465 0.451 0.451 69,857 0.4509 0.00%
2006-07-14 0 0.630 0.630 0.650 0.630 0.630 118,000 74,340 0.6300 0.451 0.451 0.465 0.451 0.451 164,863 0.4509 -1.56%
2006-07-13 0 0.640 0.630 0.640 0.630 0.640 198,000 125,640 0.6345 0.458 0.451 0.458 0.451 0.458 276,635 0.4542 -1.54%
2006-07-12 0 0.650 0.630 0.650 0.620 0.650 282,000 177,580 0.6297 0.465 0.451 0.465 0.444 0.465 393,995 0.4507 6.56%
2006-07-11 0 0.610 0.600 0.630 0.610 0.620 52,000 32,200 0.6192 0.437 0.429 0.451 0.437 0.444 72,652 0.4432 3.39%
2006-07-10 0 0.590 0.580 0.620 - - 0 0 - 0.422 0.415 0.444 - - 0 - 0.00%
2006-07-07 0 0.590 0.580 0.620 - - 0 0 - 0.422 0.415 0.444 - - 0 - 0.00%
2006-07-06 0 0.590 0.580 0.600 0.590 0.590 170,000 100,300 0.5900 0.422 0.415 0.429 0.422 0.422 237,515 0.4223 0.00%
2006-07-05 0 0.590 0.570 0.600 0.590 0.590 30,000 17,700 0.5900 0.422 0.408 0.429 0.422 0.422 41,914 0.4223 1.72%
2006-07-04 0 0.580 0.580 0.600 - - 0 0 - 0.415 0.415 0.429 - - 0 - 1.75%
2006-07-03 0 0.570 0.570 0.600 - - 0 0 - 0.408 0.408 0.429 - - 0 - 0.00%
2006-06-30 0 0.570 0.570 0.610 0.560 0.560 18,000 10,080 0.5600 0.408 0.408 0.437 0.401 0.401 25,149 0.4008 -5.00%
2006-06-29 0 0.600 0.560 0.600 0.600 0.600 110,000 66,000 0.6000 0.429 0.401 0.429 0.429 0.429 153,686 0.4294 7.14%
2006-06-28 0 0.560 0.540 0.580 0.560 0.560 250,000 140,000 0.5600 0.401 0.387 0.415 0.401 0.401 349,286 0.4008 0.00%
2006-06-27 0 0.560 0.560 0.570 0.560 0.560 200,000 111,000 0.5550 0.401 0.401 0.408 0.401 0.401 279,429 0.3972 1.82%
2006-06-26 0 0.550 0.540 0.560 0.540 0.550 350,000 190,000 0.5429 0.394 0.387 0.401 0.387 0.394 489,001 0.3885 0.00%
2006-06-23 0 0.550 0.550 0.570 0.550 0.570 380,000 214,000 0.5632 0.394 0.394 0.408 0.394 0.408 530,915 0.4031 -3.51%
2006-06-22 0 0.570 0.550 0.580 0.540 0.570 692,000 382,860 0.5533 0.408 0.394 0.415 0.387 0.408 966,824 0.3960 3.64%
2006-06-21 0 0.550 0.550 0.570 0.550 0.560 400,000 222,000 0.5550 0.394 0.394 0.408 0.394 0.401 558,858 0.3972 -5.17%
2006-06-20 0 0.580 0.560 0.580 0.560 0.580 440,000 250,300 0.5689 0.415 0.401 0.415 0.401 0.415 614,744 0.4072 0.00%
2006-06-19 0 0.580 0.550 0.610 0.580 0.580 44,925 26,020 0.5792 0.415 0.394 0.437 0.415 0.415 62,767 0.4146 -3.33%
2006-06-16 0 0.600 0.580 0.610 - - 0 0 - 0.429 0.415 0.437 - - 0 - 0.00%
2006-06-15 0 0.600 0.590 0.600 0.600 0.610 426,000 256,600 0.6023 0.429 0.422 0.429 0.429 0.437 595,184 0.4311 0.00%
2006-06-14 0 0.600 0.600 0.630 0.600 0.600 92,000 55,200 0.6000 0.429 0.429 0.451 0.429 0.429 128,537 0.4294 0.00%
2006-06-13 0 0.600 0.600 0.630 0.590 0.600 40,000 23,800 0.5950 0.429 0.429 0.451 0.422 0.429 55,886 0.4259 -4.76%
2006-06-12 0 0.630 0.620 0.670 0.620 0.630 58,000 36,260 0.6252 0.451 0.444 0.480 0.444 0.451 81,034 0.4475 1.61%
2006-06-09 0 0.620 0.620 0.670 - - 0 0 - 0.444 0.444 0.480 - - 0 - 0.00%
2006-06-08 0 0.620 0.560 0.630 0.620 0.630 28,000 17,620 0.6293 0.444 0.401 0.451 0.444 0.451 39,120 0.4504 -1.59%
2006-06-07 0 0.630 0.620 0.670 - - 0 0 - 0.451 0.444 0.480 - - 0 - 0.00%
2006-06-06 0 0.630 0.630 0.670 - - 0 0 - 0.451 0.451 0.480 - - 0 - 0.00%
2006-06-05 0 0.630 0.620 0.670 - - 0 0 - 0.451 0.444 0.480 - - 0 - 0.00%
2006-06-02 0 0.630 0.630 0.660 0.630 0.630 12,000 7,560 0.6300 0.451 0.451 0.472 0.451 0.451 16,766 0.4509 1.61%
2006-06-01 0 0.620 0.620 0.670 0.620 0.640 102,000 65,240 0.6396 0.444 0.444 0.480 0.444 0.458 142,509 0.4578 -6.06%
2006-05-30 0 0.660 0.620 0.660 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2006-05-29 0 0.660 0.620 0.660 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2006-05-26 0 0.660 0.640 0.660 0.660 0.660 100,000 66,000 0.6600 0.472 0.458 0.472 0.472 0.472 139,715 0.4724 1.54%
2006-05-25 0 0.650 0.610 0.650 - - 0 0 - 0.465 0.437 0.465 - - 0 - -1.52%
2006-05-24 0 0.660 0.660 0.670 0.560 0.580 50,000 28,640 0.5728 0.472 0.472 0.480 0.401 0.415 69,857 0.4100 3.13%
2006-05-23 0 0.640 0.620 0.640 - - 0 0 - 0.458 0.444 0.458 - - 0 - 0.00%
2006-05-22 0 0.640 0.610 0.680 - - 0 0 - 0.458 0.437 0.487 - - 0 - 0.00%
2006-05-19 0 0.640 0.640 0.680 - - 0 0 - 0.458 0.458 0.487 - - 0 - 1.59%
2006-05-18 0 0.630 0.630 0.670 0.630 0.650 280,000 181,640 0.6487 0.451 0.451 0.480 0.451 0.465 391,201 0.4643 -4.55%
2006-05-17 0 0.660 0.660 0.670 0.660 0.660 20,000 13,200 0.6600 0.472 0.472 0.480 0.472 0.472 27,943 0.4724 1.54%
2006-05-16 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.465 0.465 0.480 0.465 0.465 13,971 0.4652 0.00%
2006-05-15 0 0.650 0.650 0.660 0.640 0.650 216,000 139,240 0.6446 0.465 0.465 0.472 0.458 0.465 301,783 0.4614 0.00%
2006-05-12 0 0.650 0.650 0.680 0.650 0.660 110,000 72,520 0.6593 0.465 0.465 0.487 0.465 0.472 153,686 0.4719 -2.99%
2006-05-11 0 0.670 0.670 0.690 0.670 0.690 1,060,000 716,700 0.6761 0.480 0.480 0.494 0.480 0.494 1,480,974 0.4839 -5.63%
2006-05-10 0 0.710 0.660 0.760 0.660 0.720 1,240,000 842,400 0.6794 0.508 0.472 0.544 0.472 0.515 1,732,460 0.4862 1.43%
2006-05-09 0 0.700 0.690 0.710 0.700 0.710 392,000 275,400 0.7026 0.501 0.494 0.508 0.501 0.508 547,681 0.5028 0.00%
2006-05-08 0 0.700 0.690 0.710 0.700 0.700 324,000 226,800 0.7000 0.501 0.494 0.508 0.501 0.501 452,675 0.5010 0.00%
2006-05-04 0 0.700 0.680 0.720 0.700 0.700 200,000 140,000 0.7000 0.501 0.487 0.515 0.501 0.501 279,429 0.5010 2.94%
2006-05-03 0 0.680 0.630 0.720 0.680 0.680 100,000 68,000 0.6800 0.487 0.451 0.515 0.487 0.487 139,715 0.4867 -2.86%
2006-05-02 0 0.700 0.660 0.720 0.700 0.720 82,000 57,800 0.7049 0.501 0.472 0.515 0.501 0.515 114,566 0.5045 0.00%
2006-04-28 0 0.700 0.660 0.720 - - 0 0 - 0.501 0.472 0.515 - - 0 - 0.00%
2006-04-27 0 0.700 0.670 0.700 - - 0 0 - 0.501 0.480 0.501 - - 0 - -0.00%
2006-04-26 0 0.750 0.750 0.780 0.750 0.790 472,000 361,440 0.7658 0.501 0.501 0.521 0.501 0.528 706,556 0.5116 1.35%
2006-04-25 0 0.740 0.740 0.760 0.730 0.790 572,000 429,020 0.7500 0.494 0.494 0.508 0.488 0.528 856,250 0.5010 -6.33%
2006-04-24 0 0.790 0.760 0.790 0.780 0.790 220,000 172,700 0.7850 0.528 0.508 0.528 0.521 0.528 329,327 0.5244 0.00%
2006-04-21 0 0.790 0.790 0.810 0.790 0.800 408,000 325,900 0.7988 0.528 0.528 0.541 0.528 0.534 610,752 0.5336 1.28%
2006-04-20 0 0.780 0.770 0.800 0.770 0.780 1,028,000 798,260 0.7765 0.521 0.514 0.534 0.514 0.521 1,538,856 0.5187 -1.27%
2006-04-19 0 0.790 0.790 0.810 0.790 0.800 116,000 92,680 0.7990 0.528 0.528 0.541 0.528 0.534 173,645 0.5337 -1.25%
2006-04-18 0 0.800 0.800 0.810 0.800 0.830 720,000 584,200 0.8114 0.534 0.534 0.541 0.534 0.554 1,077,798 0.5420 -2.44%
2006-04-13 0 0.820 0.820 0.830 0.820 0.830 876,000 720,380 0.8224 0.548 0.548 0.554 0.548 0.554 1,311,320 0.5494 0.00%
2006-04-12 0 0.820 0.810 0.830 0.820 0.820 130,000 107,100 0.8238 0.548 0.541 0.554 0.548 0.548 194,602 0.5504 -1.20%
2006-04-11 0 0.830 0.820 0.840 0.830 0.840 448,000 374,440 0.8358 0.554 0.548 0.561 0.554 0.561 670,630 0.5583 -1.19%
2006-04-10 0 0.840 0.830 0.850 0.840 0.860 464,000 390,240 0.8410 0.561 0.554 0.568 0.561 0.575 694,581 0.5618 -2.33%
2006-04-07 0 0.860 0.840 0.860 0.840 0.860 664,000 560,560 0.8442 0.575 0.561 0.575 0.561 0.575 993,969 0.5640 -1.15%
2006-04-06 0 0.870 0.860 0.870 0.860 0.880 704,000 612,000 0.8693 0.581 0.575 0.581 0.575 0.588 1,053,847 0.5807 4.82%
2006-04-04 0 0.830 0.830 0.850 0.810 0.860 484,000 406,420 0.8397 0.554 0.554 0.568 0.541 0.575 724,520 0.5610 1.22%
2006-04-03 0 0.820 0.820 0.840 0.740 0.870 1,540,000 1,268,740 0.8239 0.548 0.548 0.561 0.494 0.581 2,305,289 0.5504 -3.53%
2006-03-31 0 0.850 0.850 0.860 0.850 0.870 762,000 655,380 0.8601 0.568 0.568 0.575 0.568 0.581 1,140,669 0.5746 -2.30%
2006-03-30 0 0.870 0.850 0.870 0.840 0.900 1,996,000 1,732,920 0.8682 0.581 0.568 0.581 0.561 0.601 2,987,895 0.5800 -1.14%
2006-03-29 0 0.880 0.880 0.900 0.870 0.920 1,918,000 1,698,480 0.8855 0.588 0.588 0.601 0.581 0.615 2,871,133 0.5916 1.15%
2006-03-28 0 0.870 0.870 0.880 0.870 0.930 2,240,000 1,978,520 0.8833 0.581 0.581 0.588 0.581 0.621 3,353,148 0.5900 -6.45%
2006-03-27 0 0.930 0.910 0.930 0.880 0.980 4,676,000 4,291,800 0.9178 0.621 0.608 0.621 0.588 0.655 6,999,697 0.6131 -5.10%
2006-03-24 0 0.980 0.970 0.980 0.800 0.980 11,042,000 10,048,540 0.9100 0.655 0.648 0.655 0.534 0.655 16,529,224 0.6079 48.48%
2006-03-23 0 0.660 0.630 0.680 0.660 0.660 80,000 52,800 0.6600 0.441 0.421 0.454 0.441 0.441 119,755 0.4409 1.54%
2006-03-22 0 0.650 0.630 0.650 - - 0 0 - 0.434 0.421 0.434 - - 0 - 0.00%
2006-03-21 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.434 0.421 0.434 0.434 0.434 29,939 0.4342 0.00%
2006-03-20 0 0.650 0.650 0.660 0.630 0.640 22,000 14,060 0.6391 0.434 0.434 0.441 0.421 0.428 32,933 0.4269 0.00%
2006-03-17 0 0.650 0.650 0.660 0.620 0.640 110,000 72,000 0.6545 0.434 0.434 0.441 0.414 0.428 164,664 0.4373 0.00%
2006-03-16 0 0.650 0.620 0.650 0.640 0.650 212,000 135,900 0.6410 0.434 0.414 0.434 0.428 0.434 317,352 0.4282 0.00%
2006-03-15 0 0.650 0.630 0.650 0.650 0.650 14,000 9,100 0.6500 0.434 0.421 0.434 0.434 0.434 20,957 0.4342 4.84%
2006-03-14 0 0.620 0.620 0.650 - - 0 0 - 0.414 0.414 0.434 - - 0 - 1.64%
2006-03-13 0 0.610 0.610 0.650 0.610 0.640 308,000 188,480 0.6119 0.407 0.407 0.434 0.407 0.428 461,058 0.4088 3.39%
2006-03-10 0 0.590 0.580 0.610 0.580 0.600 252,000 148,780 0.5904 0.394 0.387 0.407 0.387 0.401 377,229 0.3944 7.27%
2006-03-09 0 0.550 0.550 0.590 0.550 0.550 30,000 16,500 0.5500 0.367 0.367 0.394 0.367 0.367 44,908 0.3674 0.00%
2006-03-08 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.367 0.367 0.381 0.367 0.367 149,694 0.3674 -1.79%
2006-03-07 0 0.560 0.560 0.570 0.540 0.560 138,000 76,480 0.5542 0.374 0.374 0.381 0.361 0.374 206,578 0.3702 1.82%
2006-03-06 0 0.550 0.550 0.580 0.550 0.550 250,000 137,500 0.5500 0.367 0.367 0.387 0.367 0.367 374,235 0.3674 0.00%
2006-03-03 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 0.367 0.361 0.381 0.367 0.367 149,694 0.3674 0.00%
2006-03-02 0 0.550 0.540 0.560 0.500 0.550 480,000 253,900 0.5290 0.367 0.361 0.374 0.334 0.367 718,532 0.3534 0.00%
2006-03-01 0 0.550 0.540 0.580 0.550 0.550 80,000 44,000 0.5500 0.367 0.361 0.387 0.367 0.367 119,755 0.3674 5.77%
2006-02-28 0 0.520 0.520 0.550 - - 0 0 - 0.347 0.347 0.367 - - 0 - 0.00%
2006-02-27 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 0.347 0.347 0.367 0.347 0.347 29,939 0.3474 -1.89%
2006-02-24 0 0.530 0.530 0.550 - - 16,000 8,480 0.5300 0.354 0.354 0.367 - - 23,951 0.3541 0.00%
2006-02-23 0 0.530 0.530 0.560 0.530 0.530 10,000 5,300 0.5300 0.354 0.354 0.374 0.354 0.354 14,969 0.3541 1.92%
2006-02-22 0 0.520 0.520 0.550 0.520 0.540 170,000 88,600 0.5212 0.347 0.347 0.367 0.347 0.361 254,480 0.3482 -1.89%
2006-02-21 0 0.530 0.520 0.530 0.530 0.540 220,000 118,300 0.5377 0.354 0.347 0.354 0.354 0.361 329,327 0.3592 -3.64%
2006-02-20 0 0.550 0.500 0.550 0.550 0.550 110,000 60,500 0.5500 0.367 0.334 0.367 0.367 0.367 164,664 0.3674 0.00%
2006-02-17 0 0.550 0.540 0.590 - - 100,000 55,000 0.5500 0.367 0.361 0.394 - - 149,694 0.3674 0.00%
2006-02-16 0 0.550 0.530 0.600 0.550 0.550 10,000 5,500 0.5500 0.367 0.354 0.401 0.367 0.367 14,969 0.3674 0.00%
2006-02-15 0 0.550 0.530 0.550 0.550 0.550 170,000 93,500 0.5500 0.367 0.354 0.367 0.367 0.367 254,480 0.3674 1.85%
2006-02-14 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.361 0.354 0.361 0.361 0.361 29,939 0.3607 -1.82%
2006-02-13 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.367 0.354 0.367 0.367 0.367 29,939 0.3674 0.00%
2006-02-10 0 0.550 0.510 0.550 0.550 0.550 100,000 55,000 0.5500 0.367 0.341 0.367 0.367 0.367 149,694 0.3674 0.00%
2006-02-09 0 0.550 0.520 0.550 - - 0 0 - 0.367 0.347 0.367 - - 0 - 0.00%
2006-02-08 0 0.550 0.520 0.550 - - 0 0 - 0.367 0.347 0.367 - - 0 - 0.00%
2006-02-07 0 0.550 0.520 0.550 0.540 0.550 88,000 47,720 0.5423 0.367 0.347 0.367 0.361 0.367 131,731 0.3623 0.00%
2006-02-06 0 0.550 0.510 0.550 0.550 0.550 100,000 55,000 0.5500 0.367 0.341 0.367 0.367 0.367 149,694 0.3674 3.77%
2006-02-03 0 0.530 0.510 0.550 - - 0 0 - 0.354 0.341 0.367 - - 0 - 0.00%
2006-02-02 0 0.530 0.520 0.550 - - 0 0 - 0.354 0.347 0.367 - - 0 - 0.00%
2006-02-01 0 0.530 0.450 0.550 - - 0 0 - 0.354 0.301 0.367 - - 0 - 0.00%
2006-01-27 0 0.530 0.510 0.550 - - 0 0 - 0.354 0.341 0.367 - - 0 - 0.00%
2006-01-26 0 0.530 0.530 0.550 - - 0 0 - 0.354 0.354 0.367 - - 0 - 0.00%
2006-01-25 0 0.530 0.520 0.550 - - 0 0 - 0.354 0.347 0.367 - - 0 - 0.00%
2006-01-24 0 0.530 0.520 0.550 - - 0 0 - 0.354 0.347 0.367 - - 0 - 0.00%
2006-01-23 0 0.530 0.510 0.550 - - 0 0 - 0.354 0.341 0.367 - - 0 - 0.00%
2006-01-20 0 0.530 0.520 0.550 0.530 0.530 100,000 53,000 0.5300 0.354 0.347 0.367 0.354 0.354 149,694 0.3541 -1.85%
2006-01-19 0 0.540 0.530 0.550 0.540 0.540 30,000 16,200 0.5400 0.361 0.354 0.367 0.361 0.361 44,908 0.3607 -3.57%
2006-01-18 0 0.560 0.510 0.560 - - 0 0 - 0.374 0.341 0.374 - - 0 - 0.00%
2006-01-17 0 0.560 0.520 0.570 - - 0 0 - 0.374 0.347 0.381 - - 0 - 0.00%
2006-01-16 0 0.560 0.530 0.560 - - 0 0 - 0.374 0.354 0.374 - - 0 - 0.00%
2006-01-13 0 0.560 0.530 0.560 0.550 0.560 50,000 27,700 0.5540 0.374 0.354 0.374 0.367 0.374 74,847 0.3701 -1.75%
2006-01-12 0 0.570 0.520 0.650 0.520 0.580 130,000 70,400 0.5415 0.381 0.347 0.434 0.347 0.387 194,602 0.3618 0.00%
2006-01-11 0 0.570 0.510 0.600 - - 0 0 - 0.381 0.341 0.401 - - 0 - 0.00%
2006-01-10 0 0.570 0.520 0.600 - - 0 0 - 0.381 0.347 0.401 - - 0 - 0.00%
2006-01-09 0 0.570 0.530 0.600 - - 0 0 - 0.381 0.354 0.401 - - 0 - 0.00%
2006-01-06 0 0.570 0.530 0.580 - - 0 0 - 0.381 0.354 0.387 - - 0 - 0.00%
2006-01-05 0 0.570 0.530 0.570 - - 0 0 - 0.381 0.354 0.381 - - 0 - -1.72%
2006-01-04 0 0.580 0.520 0.580 - - 0 0 - 0.387 0.347 0.387 - - 0 - -3.33%
2006-01-03 0 0.600 0.520 0.600 0.520 0.600 6,000 3,280 0.5467 0.401 0.347 0.401 0.347 0.401 8,982 0.3652 13.21%
2005-12-30 0 0.530 0.520 0.600 - - 0 0 - 0.354 0.347 0.401 - - 0 - 0.00%
2005-12-29 0 0.530 0.530 0.570 0.510 0.520 426,000 221,420 0.5198 0.354 0.354 0.381 0.341 0.347 637,697 0.3472 1.92%
2005-12-28 0 0.520 0.500 0.570 - - 0 0 - 0.347 0.334 0.381 - - 0 - 0.00%
2005-12-23 0 0.520 0.510 0.570 - - 0 0 - 0.347 0.341 0.381 - - 0 - 0.00%
2005-12-22 0 0.520 0.520 0.570 0.510 0.510 12,000 6,120 0.5100 0.347 0.347 0.381 0.341 0.341 17,963 0.3407 -8.77%
2005-12-21 0 0.570 0.540 0.570 0.570 0.570 10,000 5,700 0.5700 0.381 0.361 0.381 0.381 0.381 14,969 0.3808 0.00%
2005-12-20 0 0.570 0.510 0.580 - - 0 0 - 0.381 0.341 0.387 - - 0 - 0.00%
2005-12-19 0 0.570 0.550 0.570 0.540 0.570 156,000 85,680 0.5492 0.381 0.367 0.381 0.361 0.381 233,523 0.3669 3.64%
2005-12-16 0 0.550 0.550 0.580 0.520 0.520 30,000 15,600 0.5200 0.367 0.367 0.387 0.347 0.347 44,908 0.3474 7.84%
2005-12-15 0 0.510 0.510 0.600 - - 0 0 - 0.341 0.341 0.401 - - 0 - 0.00%
2005-12-14 0 0.510 0.510 0.580 - - 0 0 - 0.341 0.341 0.387 - - 0 - 2.00%
2005-12-13 0 0.500 0.500 0.600 - - 0 0 - 0.334 0.334 0.401 - - 0 - 0.00%
2005-12-12 0 0.500 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
2005-12-09 0 0.500 0.480 - - - 0 0 - 0.334 0.321 - - - 0 - 0.00%
2005-12-08 0 0.500 0.480 - - - 0 0 - 0.334 0.321 - - - 0 - 0.00%
2005-12-07 0 0.500 0.480 - - - 0 0 - 0.334 0.321 - - - 0 - 0.00%
2005-12-06 0 0.500 0.500 - 0.500 0.500 5,300 2,624 0.4951 0.334 0.334 - 0.334 0.334 7,934 0.3307 -9.09%
2005-12-05 0 0.550 0.500 - - - 0 0 - 0.367 0.334 - - - 0 - 0.00%
2005-12-02 0 0.550 0.500 - - - 0 0 - 0.367 0.334 - - - 0 - 0.00%
2005-12-01 0 0.550 0.540 0.580 0.550 0.550 6,000 3,300 0.5500 0.367 0.361 0.387 0.367 0.367 8,982 0.3674 0.00%
2005-11-30 0 0.550 - 0.650 - - 0 0 - 0.367 - 0.434 - - 0 - 0.00%
2005-11-29 0 0.550 0.480 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2005-11-28 0 0.550 0.480 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2005-11-25 0 0.550 0.480 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2005-11-24 0 0.550 0.500 0.650 - - 0 0 - 0.367 0.334 0.434 - - 0 - 0.00%
2005-11-23 0 0.550 0.500 0.580 - - 0 0 - 0.367 0.334 0.387 - - 0 - 0.00%
2005-11-22 0 0.550 0.480 - - - 0 0 - 0.367 0.321 - - - 0 - 0.00%
2005-11-21 0 0.550 0.480 0.580 - - 0 0 - 0.367 0.321 0.387 - - 0 - 0.00%
2005-11-18 0 0.550 0.500 0.600 - - 0 0 - 0.367 0.334 0.401 - - 0 - 0.00%
2005-11-17 0 0.550 0.490 0.550 - - 0 0 - 0.367 0.327 0.367 - - 0 - 0.00%
2005-11-16 0 0.550 0.490 0.630 - - 0 0 - 0.367 0.327 0.421 - - 0 - 0.00%
2005-11-15 0 0.550 0.520 0.550 - - 0 0 - 0.367 0.347 0.367 - - 0 - 0.00%
2005-11-14 0 0.550 0.490 0.650 - - 0 0 - 0.367 0.327 0.434 - - 0 - 0.00%
2005-11-11 0 0.550 0.490 0.570 - - 0 0 - 0.367 0.327 0.381 - - 0 - 0.00%
2005-11-10 0 0.550 0.490 0.580 - - 0 0 - 0.367 0.327 0.387 - - 0 - 0.00%
2005-11-09 0 0.550 0.540 0.550 0.550 0.560 40,000 22,120 0.5530 0.367 0.361 0.367 0.367 0.374 59,878 0.3694 -3.51%
2005-11-08 0 0.570 0.510 0.580 - - 0 0 - 0.381 0.341 0.387 - - 0 - 0.00%
2005-11-07 0 0.570 0.530 0.580 - - 0 0 - 0.381 0.354 0.387 - - 0 - 0.00%
2005-11-04 0 0.570 0.540 0.580 - - 0 0 - 0.381 0.361 0.387 - - 0 - 0.00%
2005-11-03 0 0.570 0.500 0.570 0.550 0.580 60,000 33,960 0.5660 0.381 0.334 0.381 0.367 0.387 89,816 0.3781 7.55%
2005-11-02 0 0.530 - 0.560 - - 0 0 - 0.354 - 0.374 - - 0 - 0.00%
2005-11-01 0 0.530 0.530 0.590 - - 0 0 - 0.354 0.354 0.394 - - 0 - 0.00%
2005-10-31 0 0.530 0.510 0.580 - - 0 0 - 0.354 0.341 0.387 - - 0 - 0.00%
2005-10-28 0 0.530 - 0.600 - - 0 0 - 0.354 - 0.401 - - 0 - 0.00%
2005-10-27 0 0.530 0.500 0.570 - - 0 0 - 0.354 0.334 0.381 - - 0 - 0.00%
2005-10-26 0 0.530 0.425 0.540 - - 0 0 - 0.354 0.284 0.361 - - 0 - 0.00%
2005-10-25 0 0.530 0.500 0.570 - - 0 0 - 0.354 0.334 0.381 - - 0 - 0.00%
2005-10-24 0 0.530 0.440 0.590 - - 0 0 - 0.354 0.294 0.394 - - 0 - 0.00%
2005-10-21 0 0.530 0.460 0.590 - - 0 0 - 0.354 0.307 0.394 - - 0 - 0.00%
2005-10-20 0 0.530 0.510 0.570 - - 0 0 - 0.354 0.341 0.381 - - 0 - 0.00%
2005-10-19 0 0.530 0.510 0.530 0.480 0.570 68,000 34,220 0.5032 0.354 0.341 0.354 0.321 0.381 101,792 0.3362 -5.36%
2005-10-18 0 0.560 - 0.600 - - 0 0 - 0.374 - 0.401 - - 0 - 0.00%
2005-10-17 0 0.560 0.550 0.580 - - 0 0 - 0.374 0.367 0.387 - - 0 - 0.00%
2005-10-14 0 0.560 0.560 0.600 0.560 0.560 30,000 16,800 0.5600 0.374 0.374 0.401 0.374 0.374 44,908 0.3741 -3.45%
2005-10-13 0 0.580 0.560 0.600 - - 0 0 - 0.387 0.374 0.401 - - 0 - 0.00%
2005-10-12 0 0.580 0.560 0.590 0.580 0.590 128,000 74,320 0.5806 0.387 0.374 0.394 0.387 0.394 191,608 0.3879 -1.69%
2005-10-10 0 0.590 0.590 0.620 0.590 0.590 40,000 23,600 0.5900 0.394 0.394 0.414 0.394 0.394 59,878 0.3941 -1.67%
2005-10-07 0 0.600 0.580 0.620 0.600 0.600 200,000 120,000 0.6000 0.401 0.387 0.414 0.401 0.401 299,388 0.4008 -6.25%
2005-10-06 0 0.640 0.590 0.640 - - 0 0 - 0.428 0.394 0.428 - - 0 - -1.54%
2005-10-05 0 0.650 0.610 0.650 0.600 0.650 16,000 9,700 0.6063 0.434 0.407 0.434 0.401 0.434 23,951 0.4050 3.17%
2005-10-04 0 0.630 0.600 0.660 - - 0 0 - 0.421 0.401 0.441 - - 0 - 0.00%
2005-10-03 0 0.630 0.610 0.670 - - 0 0 - 0.421 0.407 0.448 - - 0 - 0.00%
2005-09-30 0 0.630 0.620 0.650 - - 0 0 - 0.421 0.414 0.434 - - 0 - 0.00%
2005-09-29 0 0.630 0.630 0.660 - - 0 0 - 0.421 0.421 0.441 - - 0 - 0.00%
2005-09-28 0 0.630 0.620 0.670 - - 0 0 - 0.421 0.414 0.448 - - 0 - 0.00%
2005-09-27 0 0.630 0.630 0.660 0.630 0.640 268,000 169,340 0.6319 0.421 0.421 0.441 0.421 0.428 401,180 0.4221 -4.55%
2005-09-26 0 0.660 0.630 0.660 - - 0 0 - 0.441 0.421 0.441 - - 0 - -1.49%
2005-09-23 0 0.670 0.630 0.670 - - 0 0 - 0.448 0.421 0.448 - - 0 - 0.00%
2005-09-22 0 0.670 0.650 0.680 0.670 0.680 234,000 156,880 0.6704 0.448 0.434 0.454 0.448 0.454 350,284 0.4479 1.52%
2005-09-21 0 0.680 0.670 0.680 0.660 0.680 46,000 31,240 0.6791 0.441 0.434 0.441 0.428 0.441 70,946 0.4403 0.00%
2005-09-20 0 0.680 0.670 0.680 0.670 0.680 180,000 121,300 0.6739 0.441 0.434 0.441 0.434 0.441 277,615 0.4369 3.03%
2005-09-16 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.428 0.428 0.454 0.428 0.428 30,846 0.4279 -1.49%
2005-09-15 0 0.670 0.670 0.700 0.670 0.680 256,000 173,400 0.6773 0.434 0.434 0.454 0.434 0.441 394,830 0.4392 -1.47%
2005-09-14 0 0.680 0.680 0.700 0.680 0.700 210,000 145,800 0.6943 0.441 0.441 0.454 0.441 0.454 323,884 0.4502 -1.45%
2005-09-13 0 0.690 0.690 0.710 0.690 0.700 874,000 603,260 0.6902 0.447 0.447 0.460 0.447 0.454 1,347,973 0.4475 0.00%
2005-09-12 0 0.690 0.690 0.710 0.690 0.720 728,000 517,520 0.7109 0.447 0.447 0.460 0.447 0.467 1,122,797 0.4609 -4.17%
2005-09-09 0 0.720 0.700 0.720 0.670 0.720 702,000 494,220 0.7040 0.467 0.454 0.467 0.434 0.467 1,082,697 0.4565 9.09%
2005-09-08 0 0.660 0.640 0.670 0.630 0.670 756,000 488,560 0.6462 0.428 0.415 0.434 0.408 0.434 1,165,981 0.4190 15.79%
2005-09-07 0 0.570 0.560 0.590 0.570 0.570 200,000 114,000 0.5700 0.370 0.363 0.383 0.370 0.370 308,461 0.3696 0.00%
2005-09-06 0 0.570 0.570 0.580 0.570 0.570 72,000 41,040 0.5700 0.370 0.370 0.376 0.370 0.370 111,046 0.3696 -1.72%
2005-09-05 0 0.580 0.560 0.590 0.550 0.580 120,000 67,500 0.5625 0.376 0.363 0.383 0.357 0.376 185,076 0.3647 5.45%
2005-09-02 0 0.550 0.550 0.600 0.550 0.560 80,000 44,600 0.5575 0.357 0.357 0.389 0.357 0.363 123,384 0.3615 -3.51%
2005-09-01 0 0.570 - 0.600 0.570 0.570 100,000 57,000 0.5700 0.370 - 0.389 0.370 0.370 154,230 0.3696 0.00%
2005-08-31 0 0.570 0.570 0.600 0.570 0.590 168,000 97,760 0.5819 0.370 0.370 0.389 0.370 0.383 259,107 0.3773 -5.00%
2005-08-30 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.389 0.383 0.396 0.389 0.389 154,230 0.3890 0.00%
2005-08-29 0 0.600 0.580 0.610 - - 0 0 - 0.389 0.376 0.396 - - 0 - 0.00%
2005-08-26 0 0.600 0.600 0.620 0.600 0.620 134,000 81,400 0.6075 0.389 0.389 0.402 0.389 0.402 206,669 0.3939 0.00%
2005-08-25 0 0.600 0.570 0.600 0.600 0.600 120,000 72,000 0.6000 0.389 0.370 0.389 0.389 0.389 185,076 0.3890 0.00%
2005-08-24 0 0.600 0.570 0.600 - - 0 0 - 0.389 0.370 0.389 - - 0 - -3.23%
2005-08-23 0 0.620 0.570 0.620 0.570 0.620 18,000 10,760 0.5978 0.402 0.370 0.402 0.370 0.402 27,761 0.3876 8.77%
2005-08-22 0 0.570 0.570 0.610 0.560 0.570 52,000 29,620 0.5696 0.370 0.370 0.396 0.363 0.370 80,200 0.3693 1.79%
2005-08-19 0 0.560 0.540 0.610 0.540 0.620 220,000 128,800 0.5855 0.363 0.350 0.396 0.350 0.402 339,307 0.3796 3.70%
2005-08-18 0 0.540 0.500 0.540 0.540 0.560 350,000 192,000 0.5486 0.350 0.324 0.350 0.350 0.363 539,806 0.3557 -3.57%
2005-08-17 0 0.560 0.560 0.620 - - 0 0 - 0.363 0.363 0.402 - - 0 - 0.00%
2005-08-16 0 0.560 0.560 0.610 0.550 0.650 230,000 131,500 0.5717 0.363 0.363 0.396 0.357 0.421 354,730 0.3707 -11.11%
2005-08-15 0 0.630 0.540 0.630 0.600 0.640 130,000 80,000 0.6154 0.408 0.350 0.408 0.389 0.415 200,499 0.3990 8.62%
2005-08-12 0 0.580 0.540 0.590 0.530 0.580 686,000 380,440 0.5546 0.376 0.350 0.383 0.344 0.376 1,058,020 0.3596 11.54%
2005-08-11 0 0.520 0.500 0.530 0.485 0.520 378,000 189,100 0.5003 0.337 0.324 0.344 0.314 0.337 582,991 0.3244 7.22%
2005-08-10 0 0.485 0.480 0.500 - - 0 0 - 0.314 0.311 0.324 - - 0 - 0.00%
2005-08-09 0 0.485 0.470 0.485 0.470 0.485 430,000 206,150 0.4794 0.314 0.305 0.314 0.305 0.314 663,190 0.3108 3.19%
2005-08-08 0 0.470 0.460 0.480 0.460 0.470 210,000 97,700 0.4652 0.305 0.298 0.311 0.298 0.305 323,884 0.3017 1.08%
2005-08-05 0 0.465 0.405 0.465 - - 0 0 - 0.301 0.263 0.301 - - 0 - -1.06%
2005-08-04 0 0.470 0.405 0.470 0.460 0.470 100,000 46,500 0.4650 0.305 0.263 0.305 0.298 0.305 154,230 0.3015 2.17%
2005-08-03 0 0.460 0.400 0.470 - - 0 0 - 0.298 0.259 0.305 - - 0 - 0.00%
2005-08-02 0 0.460 0.440 0.480 0.460 0.460 100,000 46,000 0.4600 0.298 0.285 0.311 0.298 0.298 154,230 0.2983 4.55%
2005-08-01 0 0.440 0.430 0.460 - - 0 0 - 0.285 0.279 0.298 - - 0 - 0.00%
2005-07-29 0 0.440 0.440 0.450 - - 0 0 - 0.285 0.285 0.292 - - 0 - 0.00%
2005-07-28 0 0.440 0.400 0.450 0.440 0.450 316,000 140,160 0.4435 0.285 0.259 0.292 0.285 0.292 487,368 0.2876 -2.22%
2005-07-27 0 0.450 0.440 0.460 - - 0 0 - 0.292 0.285 0.298 - - 0 - 0.00%
2005-07-26 0 0.450 0.350 0.460 0.450 0.450 100,000 45,000 0.4500 0.292 0.227 0.298 0.292 0.292 154,230 0.2918 2.27%
2005-07-25 0 0.440 0.440 0.460 - - 0 0 - 0.285 0.285 0.298 - - 0 - 0.00%
2005-07-22 0 0.440 0.440 0.460 0.440 0.440 58,000 25,520 0.4400 0.285 0.285 0.298 0.285 0.285 89,454 0.2853 -4.35%
2005-07-21 0 0.460 0.450 0.460 0.460 0.460 50,000 23,000 0.4600 0.298 0.292 0.298 0.298 0.298 77,115 0.2983 2.22%
2005-07-20 0 0.450 0.380 0.460 0.450 0.460 200,000 91,000 0.4550 0.292 0.246 0.298 0.292 0.298 308,461 0.2950 -2.17%
2005-07-19 0 0.460 0.440 0.470 0.450 0.460 150,000 68,000 0.4533 0.298 0.285 0.305 0.292 0.298 231,345 0.2939 0.00%
2005-07-18 0 0.460 0.360 0.460 - - 0 0 - 0.298 0.233 0.298 - - 0 - 0.00%
2005-07-15 0 0.460 0.440 0.460 0.440 0.460 200,000 90,000 0.4500 0.298 0.285 0.298 0.285 0.298 308,461 0.2918 4.55%
2005-07-14 0 0.440 0.400 0.460 0.440 0.460 210,000 94,500 0.4500 0.285 0.259 0.298 0.285 0.298 323,884 0.2918 0.00%
2005-07-13 0 0.440 0.440 0.460 0.440 0.460 90,000 40,600 0.4511 0.285 0.285 0.298 0.285 0.298 138,807 0.2925 -2.22%
2005-07-12 0 0.450 0.440 0.490 0.440 0.450 300,000 134,000 0.4467 0.292 0.285 0.318 0.285 0.292 462,691 0.2896 0.00%
2005-07-11 0 0.450 0.410 0.460 - - 0 0 - 0.292 0.266 0.298 - - 0 - 0.00%
2005-07-08 0 0.450 0.340 0.460 0.450 0.450 30,000 13,500 0.4500 0.292 0.220 0.298 0.292 0.292 46,269 0.2918 0.00%
2005-07-07 0 0.450 - 0.460 0.450 0.450 30,000 13,500 0.4500 0.292 - 0.298 0.292 0.292 46,269 0.2918 0.00%
2005-07-06 0 0.450 0.415 0.450 0.445 0.450 26,000 11,690 0.4496 0.292 0.269 0.292 0.289 0.292 40,100 0.2915 -1.10%
2005-07-05 0 0.455 0.425 0.455 0.450 0.455 340,000 153,950 0.4528 0.295 0.276 0.295 0.292 0.295 524,383 0.2936 2.25%
2005-07-04 0 0.445 0.425 0.445 0.425 0.445 380,000 167,100 0.4397 0.289 0.276 0.289 0.276 0.289 586,075 0.2851 2.30%
2005-06-30 0 0.435 0.415 0.435 0.430 0.440 90,000 39,200 0.4356 0.282 0.269 0.282 0.279 0.285 138,807 0.2824 1.16%
2005-06-29 0 0.430 0.405 0.430 0.430 0.430 4,000 1,720 0.4300 0.279 0.263 0.279 0.279 0.279 6,169 0.2788 4.88%
2005-06-28 0 0.410 0.410 0.425 0.410 0.435 64,000 27,140 0.4241 0.266 0.266 0.276 0.266 0.282 98,707 0.2750 2.50%
2005-06-27 0 0.400 0.370 0.430 - - 0 0 - 0.259 0.240 0.279 - - 0 - 0.00%
2005-06-24 0 0.400 0.400 0.435 0.400 0.430 18,000 7,320 0.4067 0.259 0.259 0.282 0.259 0.279 27,761 0.2637 -8.05%
2005-06-23 0 0.435 0.415 0.435 0.435 0.435 4,000 1,740 0.4350 0.282 0.269 0.282 0.282 0.282 6,169 0.2820 0.00%
2005-06-22 0 0.435 0.410 0.435 0.435 0.435 4,000 1,740 0.4350 0.282 0.266 0.282 0.282 0.282 6,169 0.2820 0.00%
2005-06-21 0 0.435 0.410 0.435 0.420 0.440 104,000 43,760 0.4208 0.282 0.266 0.282 0.272 0.285 160,400 0.2728 6.10%
2005-06-20 0 0.410 0.410 0.420 0.410 0.420 80,000 32,840 0.4105 0.266 0.266 0.272 0.266 0.272 123,384 0.2662 -2.38%
2005-06-17 0 0.420 0.405 0.425 0.410 0.420 430,000 179,100 0.4165 0.272 0.263 0.276 0.266 0.272 663,190 0.2701 5.00%
2005-06-16 0 0.400 0.380 0.410 0.330 0.410 60,000 21,820 0.3637 0.259 0.246 0.266 0.214 0.266 92,538 0.2358 -4.76%
2005-06-15 0 0.420 0.390 0.420 0.420 0.420 280,000 117,600 0.4200 0.272 0.253 0.272 0.272 0.272 431,845 0.2723 0.00%
2005-06-14 0 0.420 0.330 0.420 - - 0 0 - 0.272 0.214 0.272 - - 0 - 0.00%
2005-06-13 0 0.420 0.385 0.420 0.420 0.420 50,000 21,000 0.4200 0.272 0.250 0.272 0.272 0.272 77,115 0.2723 2.44%
2005-06-10 0 0.410 0.320 0.430 - - 0 0 - 0.266 0.207 0.279 - - 0 - 0.00%
2005-06-09 0 0.410 - 0.415 - - 0 0 - 0.266 - 0.269 - - 0 - 0.00%
2005-06-08 0 0.410 0.380 0.410 0.410 0.410 100,000 41,000 0.4100 0.266 0.246 0.266 0.266 0.266 154,230 0.2658 0.00%
2005-06-07 0 0.410 0.385 0.410 0.410 0.410 20,000 8,200 0.4100 0.266 0.250 0.266 0.266 0.266 30,846 0.2658 0.00%
2005-06-06 0 0.410 - 0.410 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2005-06-03 0 0.410 0.375 0.420 - - 0 0 - 0.266 0.243 0.272 - - 0 - 0.00%
2005-06-02 0 0.410 0.400 0.410 - - 0 0 - 0.266 0.259 0.266 - - 0 - 0.00%
2005-06-01 0 0.410 0.390 0.430 0.410 0.410 64,000 26,240 0.4100 0.266 0.253 0.279 0.266 0.266 98,707 0.2658 5.13%
2005-05-31 0 0.390 0.390 0.410 - - 0 0 - 0.253 0.253 0.266 - - 0 - 2.63%
2005-05-30 0 0.380 0.380 0.410 - - 0 0 - 0.246 0.246 0.266 - - 0 - 0.00%
2005-05-27 0 0.380 0.380 0.420 0.380 0.410 100,000 39,500 0.3950 0.246 0.246 0.272 0.246 0.266 154,230 0.2561 -5.00%
2005-05-26 0 0.400 0.375 0.420 0.400 0.400 100,000 40,000 0.4000 0.259 0.243 0.272 0.259 0.259 154,230 0.2594 0.00%
2005-05-25 0 0.400 0.380 0.410 0.400 0.400 50,000 20,000 0.4000 0.259 0.246 0.266 0.259 0.259 77,115 0.2594 0.00%
2005-05-24 0 0.400 0.380 0.400 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2005-05-23 0 0.400 0.385 0.420 0.400 0.400 40,000 16,000 0.4000 0.259 0.250 0.272 0.259 0.259 61,692 0.2594 5.26%
2005-05-20 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 0.246 0.246 - 0.246 0.246 77,115 0.2464 0.00%
2005-05-19 0 0.380 0.380 0.400 - - 0 0 - 0.246 0.246 0.259 - - 0 - 0.00%
2005-05-18 0 0.380 0.380 0.400 0.380 0.380 42,000 15,960 0.3800 0.246 0.246 0.259 0.246 0.246 64,777 0.2464 0.00%
2005-05-17 0 0.380 0.375 0.420 - - 0 0 - 0.246 0.243 0.272 - - 0 - 0.00%
2005-05-13 0 0.380 0.380 0.400 - - 0 0 - 0.246 0.246 0.259 - - 0 - 0.00%
2005-05-12 0 0.380 0.380 - 0.380 0.380 20,000 7,600 0.3800 0.246 0.246 - 0.246 0.246 30,846 0.2464 0.00%
2005-05-11 0 0.380 0.380 - - - 0 0 - 0.246 0.246 - - - 0 - 1.33%
2005-05-10 0 0.375 0.375 - 0.375 0.375 4,000 1,500 0.3750 0.243 0.243 - 0.243 0.243 6,169 0.2431 -2.60%
2005-05-09 0 0.385 0.380 - - - 0 0 - 0.250 0.246 - - - 0 - 0.00%
2005-05-06 0 0.385 0.385 - - - 0 0 - 0.250 0.250 - - - 0 - 1.32%
2005-05-05 0 0.380 0.380 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
2005-05-04 0 0.380 0.380 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
2005-05-03 0 0.380 0.380 0.420 - - 0 0 - 0.246 0.246 0.272 - - 0 - 0.00%
2005-04-29 0 0.380 0.380 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
2005-04-28 0 0.380 0.380 0.400 - - 0 0 - 0.246 0.246 0.259 - - 0 - 0.00%
2005-04-27 0 0.380 0.380 0.400 0.380 0.380 220,000 83,600 0.3800 0.246 0.246 0.259 0.246 0.246 339,307 0.2464 0.00%
2005-04-26 0 0.380 0.380 0.385 0.380 0.380 306,000 116,280 0.3800 0.246 0.246 0.250 0.246 0.246 471,945 0.2464 -1.30%
2005-04-25 0 0.385 0.380 0.390 - - 0 0 - 0.250 0.246 0.253 - - 0 - 0.00%
2005-04-22 0 0.385 0.385 0.390 0.380 0.385 1,060,000 403,000 0.3802 0.250 0.250 0.253 0.246 0.250 1,634,841 0.2465 1.32%
2005-04-21 0 0.380 0.370 0.380 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2005-04-20 0 0.380 0.370 0.380 - - 0 0 - 0.246 0.240 0.246 - - 0 - 0.00%
2005-04-19 0 0.380 0.370 0.380 0.380 0.380 272,000 103,360 0.3800 0.246 0.240 0.246 0.246 0.246 419,506 0.2464 2.70%
2005-04-18 0 0.370 0.365 0.390 0.370 0.370 370,000 136,900 0.3700 0.240 0.237 0.253 0.240 0.240 570,652 0.2399 -1.33%
2005-04-15 0 0.375 0.375 0.400 0.375 0.375 30,000 11,250 0.3750 0.243 0.243 0.259 0.243 0.243 46,269 0.2431 1.35%
2005-04-14 0 0.370 0.370 0.410 0.370 0.370 20,000 7,400 0.3700 0.240 0.240 0.266 0.240 0.240 30,846 0.2399 0.00%
2005-04-13 0 0.370 0.370 0.400 - - 0 0 - 0.240 0.240 0.259 - - 0 - 2.78%
2005-04-12 0 0.360 0.355 0.400 - - 0 0 - 0.233 0.230 0.259 - - 0 - 0.00%
2005-04-11 0 0.360 0.350 - 0.360 0.360 140,000 50,400 0.3600 0.233 0.227 - 0.233 0.233 215,922 0.2334 2.86%
2005-04-08 0 0.350 0.350 - - - 0 0 - 0.227 0.227 - - - 0 - 0.00%
2005-04-07 0 0.350 0.350 0.380 0.350 0.350 300,000 105,000 0.3500 0.227 0.227 0.246 0.227 0.227 462,691 0.2269 0.00%
2005-04-06 0 0.350 0.350 - - - 0 0 - 0.227 0.227 - - - 0 - 0.00%
2005-04-04 0 0.350 0.350 0.400 - - 0 0 - 0.227 0.227 0.259 - - 0 - 0.00%
2005-04-01 0 0.350 0.350 - 0.350 0.350 60,000 21,000 0.3500 0.227 0.227 - 0.227 0.227 92,538 0.2269 0.00%
2005-03-31 0 0.350 0.350 0.395 0.350 0.350 446,000 156,100 0.3500 0.227 0.227 0.256 0.227 0.227 687,867 0.2269 -1.41%
2005-03-30 0 0.355 0.325 0.380 0.355 0.360 408,000 145,340 0.3562 0.230 0.211 0.246 0.230 0.233 629,260 0.2310 10.94%
2005-03-29 0 0.320 0.320 0.360 0.320 0.320 90,000 28,800 0.3200 0.207 0.207 0.233 0.207 0.207 138,807 0.2075 0.00%
2005-03-24 0 0.320 0.320 0.360 0.315 0.315 40,000 12,600 0.3150 0.207 0.207 0.233 0.204 0.204 61,692 0.2042 0.00%
2005-03-23 0 0.320 0.320 0.355 0.315 0.315 40,000 12,600 0.3150 0.207 0.207 0.230 0.204 0.204 61,692 0.2042 -1.54%
2005-03-22 0 0.325 0.310 0.325 0.310 0.345 458,000 149,930 0.3274 0.211 0.201 0.211 0.201 0.224 706,375 0.2123 -10.96%
2005-03-21 0 0.365 - 0.370 0.365 0.365 50,000 18,250 0.3650 0.237 - 0.240 0.237 0.237 77,115 0.2367 -5.19%
2005-03-18 0 0.385 0.380 0.415 0.380 0.395 710,000 273,840 0.3857 0.250 0.246 0.269 0.246 0.256 1,095,035 0.2501 -6.10%
2005-03-17 0 0.410 0.400 0.450 - - 0 0 - 0.266 0.259 0.292 - - 0 - 0.00%
2005-03-16 0 0.410 0.410 0.450 0.390 0.405 104,000 41,560 0.3996 0.266 0.266 0.292 0.253 0.263 160,400 0.2591 -10.87%
2005-03-15 0 0.460 0.405 0.460 - - 0 0 - 0.298 0.263 0.298 - - 0 - -6.12%
2005-03-14 0 0.490 - 0.490 0.500 0.500 50,000 25,000 0.5000 0.318 - 0.318 0.324 0.324 77,115 0.3242 25.64%
2005-03-11 0 0.390 0.390 0.410 - - 0 0 - 0.253 0.253 0.266 - - 0 - 0.00%
2005-03-10 0 0.390 0.385 0.440 - - 0 0 - 0.253 0.250 0.285 - - 0 - 0.00%
2005-03-09 0 0.390 0.385 0.410 - - 1,850 648 0.3503 0.253 0.250 0.266 - - 2,853 0.2271 0.00%
2005-03-08 0 0.390 0.380 0.400 - - 0 0 - 0.253 0.246 0.259 - - 0 - 0.00%
2005-03-07 0 0.390 0.390 0.410 - - 0 0 - 0.253 0.253 0.266 - - 0 - 0.00%
2005-03-04 0 0.390 0.390 0.480 0.390 0.390 10,000 3,900 0.3900 0.253 0.253 0.311 0.253 0.253 15,423 0.2529 0.00%
2005-03-03 0 0.390 0.390 0.500 - - 0 0 - 0.253 0.253 0.324 - - 0 - 1.30%
2005-03-02 0 0.385 0.385 0.410 0.385 0.390 100,000 38,980 0.3898 0.250 0.250 0.266 0.250 0.253 154,230 0.2527 -1.28%
2005-03-01 0 0.390 0.390 0.420 0.390 0.395 60,000 23,680 0.3947 0.253 0.253 0.272 0.253 0.256 92,538 0.2559 -2.50%
2005-02-28 0 0.400 0.390 0.430 - - 0 0 - 0.259 0.253 0.279 - - 0 - 0.00%
2005-02-25 0 0.400 0.390 0.400 - - 0 0 - 0.259 0.253 0.259 - - 0 - 0.00%
2005-02-24 0 0.400 0.400 0.405 - - 0 0 - 0.259 0.259 0.263 - - 0 - 6.67%
2005-02-23 0 0.375 0.375 0.420 0.375 0.380 200,000 75,250 0.3763 0.243 0.243 0.272 0.243 0.246 308,461 0.2440 -1.32%
2005-02-22 0 0.380 0.380 0.410 - - 0 0 - 0.246 0.246 0.266 - - 0 - 0.00%
2005-02-21 0 0.380 0.380 0.410 - - 0 0 - 0.246 0.246 0.266 - - 0 - 0.00%
2005-02-18 0 0.380 0.365 0.410 0.380 0.410 300,000 120,000 0.4000 0.246 0.237 0.266 0.246 0.266 462,691 0.2594 -7.32%
2005-02-17 0 0.410 0.400 0.410 0.395 0.410 144,000 58,380 0.4054 0.266 0.259 0.266 0.256 0.266 222,092 0.2629 5.13%
2005-02-16 0 0.390 0.360 0.410 0.390 0.390 100,000 39,000 0.3900 0.253 0.233 0.266 0.253 0.253 154,230 0.2529 11.43%
2005-02-15 0 0.350 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-02-14 0 0.350 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-02-08 0 0.350 0.330 - - - 0 0 - 0.227 0.214 - - - 0 - 0.00%
2005-02-07 0 0.350 0.310 - - - 0 0 - 0.227 0.201 - - - 0 - 0.00%
2005-02-04 0 0.350 - 0.380 - - 0 0 - 0.227 - 0.246 - - 0 - 0.00%
2005-02-03 0 0.350 0.350 0.380 - - 0 0 - 0.227 0.227 0.246 - - 0 - 0.00%
2005-02-02 0 0.350 0.330 - - - 0 0 - 0.227 0.214 - - - 0 - 0.00%
2005-02-01 0 0.350 0.350 - 0.350 0.350 106,000 37,100 0.3500 0.227 0.227 - 0.227 0.227 163,484 0.2269 -2.78%
2005-01-31 0 0.360 0.330 0.400 - - 0 0 - 0.233 0.214 0.259 - - 0 - 0.00%
2005-01-28 0 0.360 0.360 0.395 0.355 0.360 152,000 54,460 0.3583 0.233 0.233 0.256 0.230 0.233 234,430 0.2323 -5.26%
2005-01-27 0 0.380 0.365 0.410 0.380 0.400 140,000 54,000 0.3857 0.246 0.237 0.266 0.246 0.259 215,922 0.2501 -10.59%
2005-01-26 0 0.425 - 0.425 - - 0 0 - 0.276 - 0.276 - - 0 - -1.16%
2005-01-25 0 0.430 - 0.430 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2005-01-24 0 0.430 - 0.445 - - 0 0 - 0.279 - 0.289 - - 0 - 0.00%
2005-01-21 0 0.430 - 0.440 - - 0 0 - 0.279 - 0.285 - - 0 - 0.00%
2005-01-20 0 0.430 - 0.430 0.430 0.430 304,000 121,720 0.4004 0.279 - 0.279 0.279 0.279 468,860 0.2596 7.50%
2005-01-19 0 0.400 - 0.450 - - 0 0 - 0.259 - 0.292 - - 0 - 0.00%
2005-01-18 0 0.400 - 0.450 - - 0 0 - 0.259 - 0.292 - - 0 - 0.00%
2005-01-17 0 0.400 - 0.440 - - 0 0 - 0.259 - 0.285 - - 0 - 0.00%
2005-01-14 0 0.400 - 0.440 0.400 0.400 28,000 11,200 0.4000 0.259 - 0.285 0.259 0.259 43,184 0.2594 0.00%
2005-01-13 0 0.400 - 0.440 - - 0 0 - 0.259 - 0.285 - - 0 - 0.00%
2005-01-12 0 0.400 0.360 0.400 0.430 0.430 6,000 2,580 0.4300 0.259 0.233 0.259 0.279 0.279 9,254 0.2788 -6.98%
2005-01-11 0 0.430 - 0.430 - - 0 0 - 0.279 - 0.279 - - 0 - -4.44%
2005-01-10 0 0.450 - 0.450 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2005-01-07 0 0.450 - 0.450 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2005-01-06 0 0.450 - 0.455 - - 0 0 - 0.292 - 0.295 - - 0 - 0.00%
2005-01-05 0 0.450 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2005-01-04 0 0.450 - 0.490 - - 0 0 - 0.292 - 0.318 - - 0 - 0.00%
2005-01-03 0 0.450 - 0.490 - - 0 0 - 0.292 - 0.318 - - 0 - 0.00%
2004-12-31 0 0.450 - 0.480 - - 0 0 - 0.292 - 0.311 - - 0 - 0.00%
2004-12-30 0 0.450 - 0.450 0.450 0.450 2,000 900 0.4500 0.292 - 0.292 0.292 0.292 3,085 0.2918 0.00%
2004-12-29 0 0.450 0.450 0.480 - - 0 0 - 0.292 0.292 0.311 - - 0 - 0.00%
2004-12-28 0 0.450 0.450 0.490 - - 0 0 - 0.292 0.292 0.318 - - 0 - 0.00%
2004-12-24 0 0.450 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2004-12-23 0 0.450 - 0.470 - - 0 0 - 0.292 - 0.305 - - 0 - 0.00%
2004-12-22 0 0.450 - 0.470 - - 0 0 - 0.292 - 0.305 - - 0 - 0.00%
2004-12-21 0 0.450 - 0.470 - - 0 0 - 0.292 - 0.305 - - 0 - 0.00%
2004-12-20 0 0.450 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2004-12-17 0 0.450 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2004-12-16 0 0.450 - 0.450 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2004-12-15 0 0.450 - 0.475 - - 0 0 - 0.292 - 0.308 - - 0 - 0.00%
2004-12-14 0 0.450 0.420 0.480 - - 0 0 - 0.292 0.272 0.311 - - 0 - 0.00%
2004-12-13 0 0.450 0.450 - - - 0 0 - 0.292 0.292 - - - 0 - 2.27%
2004-12-10 0 0.440 0.415 0.480 - - 0 0 - 0.285 0.269 0.311 - - 0 - 0.00%
2004-12-09 0 0.440 - 0.480 - - 0 0 - 0.285 - 0.311 - - 0 - 0.00%
2004-12-08 0 0.440 - 0.480 - - 0 0 - 0.285 - 0.311 - - 0 - 0.00%
2004-12-07 0 0.440 - 0.455 - - 0 0 - 0.285 - 0.295 - - 0 - 0.00%
2004-12-06 0 0.440 - 0.460 - - 0 0 - 0.285 - 0.298 - - 0 - 0.00%
2004-12-03 0 0.440 0.420 0.460 - - 0 0 - 0.285 0.272 0.298 - - 0 - 0.00%
2004-12-02 0 0.440 0.420 0.455 0.420 0.440 56,000 24,320 0.4343 0.285 0.272 0.295 0.272 0.285 86,369 0.2816 0.00%
2004-12-01 0 0.440 - 0.460 - - 0 0 - 0.285 - 0.298 - - 0 - 0.00%
2004-11-30 0 0.440 - 0.460 - - 0 0 - 0.285 - 0.298 - - 0 - 0.00%
2004-11-29 0 0.440 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2004-11-26 0 0.440 0.440 - 0.410 0.410 10,000 4,100 0.4100 0.285 0.285 - 0.266 0.266 15,423 0.2658 7.32%
2004-11-25 0 0.410 0.405 - - - 0 0 - 0.266 0.263 - - - 0 - 0.00%
2004-11-24 0 0.410 0.410 0.430 0.405 0.405 10,000 4,050 0.4050 0.266 0.266 0.279 0.263 0.263 15,423 0.2626 2.50%
2004-11-23 0 0.400 0.390 - - - 0 0 - 0.259 0.253 - - - 0 - 0.00%
2004-11-22 0 0.400 0.400 0.420 - - 0 0 - 0.259 0.259 0.272 - - 0 - 2.56%
2004-11-19 0 0.390 0.390 0.420 - - 0 0 - 0.253 0.253 0.272 - - 0 - 0.00%
2004-11-18 0 0.390 0.390 0.415 0.390 0.390 114,000 44,460 0.3900 0.253 0.253 0.269 0.253 0.253 175,823 0.2529 0.00%
2004-11-17 0 0.390 0.390 0.420 0.390 0.400 150,000 59,500 0.3967 0.253 0.253 0.272 0.253 0.259 231,345 0.2572 -2.50%
2004-11-16 0 0.400 0.400 0.420 - - 0 0 - 0.259 0.259 0.272 - - 0 - 0.00%
2004-11-15 0 0.400 0.400 0.410 - - 0 0 - 0.259 0.259 0.266 - - 0 - 0.00%
2004-11-12 0 0.400 - 0.425 - - 0 0 - 0.259 - 0.276 - - 0 - 0.00%
2004-11-11 0 0.400 - 0.425 - - 0 0 - 0.259 - 0.276 - - 0 - 0.00%
2004-11-10 0 0.400 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2004-11-09 0 0.400 0.360 0.440 - - 0 0 - 0.259 0.233 0.285 - - 0 - 0.00%
2004-11-08 0 0.400 - 0.415 - - 0 0 - 0.259 - 0.269 - - 0 - 0.00%
2004-11-05 0 0.400 - 0.440 - - 0 0 - 0.259 - 0.285 - - 0 - 0.00%
2004-11-04 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.259 0.246 0.259 0.259 0.259 77,115 0.2594 0.00%
2004-11-03 0 0.400 0.380 0.410 - - 0 0 - 0.259 0.246 0.266 - - 0 - 0.00%
2004-11-02 0 0.400 - 0.440 0.400 0.400 30,000 12,000 0.4000 0.259 - 0.285 0.259 0.259 46,269 0.2594 0.00%
2004-11-01 0 0.400 - 0.430 - - 0 0 - 0.259 - 0.279 - - 0 - 0.00%
2004-10-29 0 0.400 - 0.430 - - 0 0 - 0.259 - 0.279 - - 0 - 0.00%
2004-10-28 0 0.400 - 0.440 - - 0 0 - 0.259 - 0.285 - - 0 - 0.00%
2004-10-27 0 0.400 - 0.440 - - 0 0 - 0.259 - 0.285 - - 0 - 0.00%
2004-10-26 0 0.400 0.360 0.420 - - 0 0 - 0.259 0.233 0.272 - - 0 - 0.00%
2004-10-25 0 0.400 0.360 0.420 - - 0 0 - 0.259 0.233 0.272 - - 0 - 0.00%
2004-10-21 0 0.400 0.360 0.435 - - 0 0 - 0.259 0.233 0.282 - - 0 - 0.00%
2004-10-20 0 0.400 - 0.420 0.400 0.400 100,000 40,000 0.4000 0.259 - 0.272 0.259 0.259 154,230 0.2594 -3.61%
2004-10-19 0 0.415 - 0.430 - - 0 0 - 0.269 - 0.279 - - 0 - 0.00%
2004-10-18 0 0.415 - 0.415 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2004-10-15 0 0.415 0.375 0.415 0.415 0.415 2,000 830 0.4150 0.269 0.243 0.269 0.269 0.269 3,085 0.2691 9.21%
2004-10-14 0 0.380 - 0.420 - - 0 0 - 0.246 - 0.272 - - 0 - 0.00%
2004-10-13 0 0.380 0.360 - - - 0 0 - 0.246 0.233 - - - 0 - 0.00%
2004-10-12 0 0.380 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-10-11 0 0.380 0.340 - - - 0 0 - 0.246 0.220 - - - 0 - 0.00%
2004-10-08 0 0.380 0.340 - - - 0 0 - 0.246 0.220 - - - 0 - 0.00%
2004-10-07 0 0.380 0.340 - - - 0 0 - 0.246 0.220 - - - 0 - 0.00%
2004-10-06 0 0.380 0.370 - - - 0 0 - 0.246 0.240 - - - 0 - 0.00%
2004-10-05 0 0.380 0.370 - 0.380 0.380 28,000 10,640 0.3800 0.246 0.240 - 0.246 0.246 43,184 0.2464 0.00%
2004-10-04 0 0.380 0.370 - - - 0 0 - 0.246 0.240 - - - 0 - 0.00%
2004-09-30 0 0.380 0.340 - - - 0 0 - 0.246 0.220 - - - 0 - 0.00%
2004-09-28 0 0.380 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-09-27 0 0.380 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-09-24 0 0.380 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-09-23 0 0.380 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-09-22 0 0.380 0.380 - - - 0 0 - 0.246 0.246 - - - 0 - 1.33%
2004-09-21 0 0.375 0.375 - - - 0 0 - 0.243 0.243 - - - 0 - 2.74%
2004-09-20 0 0.365 0.360 - - - 0 0 - 0.237 0.233 - - - 0 - 0.00%
2004-09-17 0 0.365 0.365 - - - 0 0 - 0.237 0.237 - - - 0 - 0.00%
2004-09-16 0 0.365 0.360 - - - 0 0 - 0.237 0.233 - - - 0 - 0.00%
2004-09-15 0 0.365 0.365 - 0.350 0.350 10,000 3,500 0.3500 0.237 0.237 - 0.227 0.227 15,423 0.2269 1.39%
2004-09-14 0 0.360 0.360 - - - 0 0 - 0.233 0.233 - - - 0 - 0.00%
2004-09-13 0 0.360 0.350 - - - 0 0 - 0.233 0.227 - - - 0 - 0.00%
2004-09-10 0 0.360 0.355 - 0.340 0.360 122,000 41,900 0.3434 0.233 0.230 - 0.220 0.233 188,161 0.2227 1.41%
2004-09-09 0 0.355 0.355 0.365 0.350 0.355 140,000 49,250 0.3518 0.230 0.230 0.237 0.227 0.230 215,922 0.2281 -2.74%
2004-09-08 0 0.365 0.365 0.390 0.350 0.385 289,000 106,055 0.3670 0.237 0.237 0.253 0.227 0.250 445,726 0.2379 0.00%
2004-09-07 0 0.365 0.365 0.400 0.340 0.390 114,000 43,510 0.3817 0.237 0.237 0.259 0.220 0.253 175,823 0.2475 -8.75%
2004-09-06 0 0.400 0.400 0.420 0.260 0.420 102,000 40,480 0.3969 0.259 0.259 0.272 0.169 0.272 157,315 0.2573 -4.76%
2004-09-03 0 0.420 0.420 0.435 0.400 0.400 4,000 1,600 0.4000 0.272 0.272 0.282 0.259 0.259 6,169 0.2594 -4.55%
2004-09-02 0 0.440 0.440 0.470 0.440 0.440 100,000 44,000 0.4400 0.285 0.285 0.305 0.285 0.285 154,230 0.2853 -2.22%
2004-09-01 0 0.450 - 0.450 - - 0 0 - 0.292 - 0.292 - - 0 - -2.17%
2004-08-31 0 0.460 - 0.490 - - 0 0 - 0.298 - 0.318 - - 0 - 0.00%
2004-08-30 0 0.460 - 0.480 - - 0 0 - 0.298 - 0.311 - - 0 - 0.00%
2004-08-27 0 0.460 0.420 0.465 0.460 0.460 30,000 13,800 0.4600 0.298 0.272 0.301 0.298 0.298 46,269 0.2983 0.00%
2004-08-26 0 0.460 0.460 0.475 0.460 0.490 226,000 107,960 0.4777 0.298 0.298 0.308 0.298 0.318 348,560 0.3097 -8.00%
2004-08-25 0 0.500 0.500 0.540 0.500 0.500 100,000 50,000 0.5000 0.324 0.324 0.350 0.324 0.324 154,230 0.3242 -3.85%
2004-08-24 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.337 0.331 0.337 0.337 0.337 154,230 0.3372 1.96%
2004-08-23 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.331 0.331 0.350 0.331 0.331 46,269 0.3307 -1.92%
2004-08-20 0 0.520 0.510 0.540 - - 0 0 - 0.337 0.331 0.350 - - 0 - 0.00%
2004-08-19 0 0.520 0.510 0.560 - - 0 0 - 0.337 0.331 0.363 - - 0 - 0.00%
2004-08-18 0 0.520 0.520 0.540 0.500 0.560 1,486,000 789,820 0.5315 0.337 0.337 0.350 0.324 0.363 2,291,862 0.3446 -3.70%
2004-08-17 0 0.540 0.520 0.540 0.510 0.590 1,806,000 984,060 0.5449 0.350 0.337 0.350 0.331 0.383 2,785,399 0.3533 8.00%
2004-08-16 0 0.500 0.495 0.510 0.500 0.500 150,000 75,000 0.5000 0.324 0.321 0.331 0.324 0.324 231,345 0.3242 0.00%
2004-08-13 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.324 0.324 0.337 0.324 0.324 154,230 0.3242 -1.96%
2004-08-12 0 0.510 0.500 0.510 0.500 0.520 130,000 66,620 0.5125 0.331 0.324 0.331 0.324 0.337 200,499 0.3323 2.00%
2004-08-11 0 0.500 0.490 0.500 0.500 0.500 102,000 51,000 0.5000 0.324 0.318 0.324 0.324 0.324 157,315 0.3242 2.04%
2004-08-10 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 0.318 0.318 0.324 0.318 0.318 61,692 0.3177 -2.00%
2004-08-09 0 0.500 0.490 0.500 - - 0 0 - 0.324 0.318 0.324 - - 0 - 0.00%
2004-08-06 0 0.500 0.490 0.510 - - 0 0 - 0.324 0.318 0.331 - - 0 - 0.00%
2004-08-05 0 0.500 0.500 0.520 0.500 0.520 382,000 193,440 0.5064 0.324 0.324 0.337 0.324 0.337 589,160 0.3283 0.00%
2004-08-04 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.324 0.318 0.331 0.324 0.324 154,230 0.3242 0.00%
2004-08-03 0 0.500 0.495 0.510 - - 0 0 - 0.324 0.321 0.331 - - 0 - 0.00%
2004-08-02 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.324 0.324 0.337 0.324 0.324 46,269 0.3242 -1.96%
2004-07-30 0 0.510 0.500 0.520 0.500 0.520 562,000 283,140 0.5038 0.331 0.324 0.337 0.324 0.337 866,774 0.3267 2.00%
2004-07-29 0 0.500 0.480 0.510 0.480 0.520 316,000 157,920 0.4997 0.324 0.311 0.331 0.311 0.337 487,368 0.3240 -3.85%
2004-07-28 0 0.520 0.490 0.520 0.500 0.520 482,000 243,140 0.5044 0.337 0.318 0.337 0.324 0.337 743,390 0.3271 4.00%
2004-07-27 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.324 0.324 0.337 0.324 0.324 154,230 0.3242 0.00%
2004-07-26 0 0.500 0.480 0.520 0.500 0.500 40,000 20,000 0.5000 0.324 0.311 0.337 0.324 0.324 61,692 0.3242 0.00%
2004-07-23 0 0.500 0.470 0.530 0.490 0.500 152,000 75,880 0.4992 0.324 0.305 0.344 0.318 0.324 234,430 0.3237 6.38%
2004-07-22 0 0.470 0.435 0.500 0.470 0.470 130,000 61,100 0.4700 0.305 0.282 0.324 0.305 0.305 200,499 0.3047 3.30%
2004-07-21 0 0.455 0.435 0.455 - - 0 0 - 0.295 0.282 0.295 - - 0 - 0.00%
2004-07-20 0 0.455 0.435 0.455 0.420 0.455 112,000 50,540 0.4513 0.295 0.282 0.295 0.272 0.295 172,738 0.2926 0.00%
2004-07-19 0 0.455 0.455 - - - 0 0 - 0.295 0.295 - - - 0 - 5.81%
2004-07-16 0 0.430 0.425 - - - 0 0 - 0.279 0.276 - - - 0 - 0.00%
2004-07-15 0 0.430 0.430 - 0.430 0.480 16,000 7,540 0.4713 0.279 0.279 - 0.279 0.311 24,677 0.3055 -13.13%
2004-07-14 0 0.495 - 0.495 - - 0 0 - 0.321 - 0.321 - - 0 - -4.81%
2004-07-13 0 0.520 - 0.520 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2004-07-12 0 0.520 - 0.540 - - 0 0 - 0.337 - 0.350 - - 0 - 0.00%
2004-07-09 0 0.520 0.460 0.520 - - 0 0 - 0.337 0.298 0.337 - - 0 - 0.00%
2004-07-08 0 0.520 - 0.520 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2004-07-07 0 0.520 0.480 0.520 - - 0 0 - 0.337 0.311 0.337 - - 0 - 0.00%
2004-07-06 0 0.520 0.495 0.520 0.520 0.520 10,000 5,200 0.5200 0.337 0.321 0.337 0.337 0.337 15,423 0.3372 0.00%
2004-07-05 0 0.520 0.480 0.530 - - 0 0 - 0.337 0.311 0.344 - - 0 - 0.00%
2004-07-02 0 0.520 0.470 0.520 - - 0 0 - 0.337 0.305 0.337 - - 0 - 0.00%
2004-06-30 0 0.520 0.500 0.520 0.500 0.530 84,000 43,320 0.5157 0.337 0.324 0.337 0.324 0.344 129,553 0.3344 7.22%
2004-06-29 0 0.485 0.485 - 0.465 0.465 10,000 4,650 0.4650 0.314 0.314 - 0.301 0.301 15,423 0.3015 6.59%
2004-06-28 0 0.455 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2004-06-25 0 0.455 0.455 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2004-06-24 0 0.455 - - 0.455 0.465 50,000 22,870 0.4574 0.295 - - 0.295 0.301 77,115 0.2966 1.11%
2004-06-23 0 0.450 - 0.600 - - 0 0 - 0.292 - 0.389 - - 0 - 0.00%
2004-06-21 0 0.450 0.450 0.550 - - 0 0 - 0.292 0.292 0.357 - - 0 - 1.12%
2004-06-18 0 0.445 0.405 0.550 - - 0 0 - 0.289 0.263 0.357 - - 0 - 0.00%
2004-06-17 0 0.445 0.400 0.510 0.445 0.445 50,000 22,250 0.4450 0.289 0.259 0.331 0.289 0.289 77,115 0.2885 -17.59%
2004-06-16 0 0.540 - 0.540 - - 0 0 - 0.350 - 0.350 - - 0 - -1.82%
2004-06-15 0 0.550 0.480 0.550 0.570 0.570 4,000 2,280 0.5700 0.357 0.311 0.357 0.370 0.370 6,169 0.3696 0.00%
2004-06-14 0 0.550 - 0.590 - - 0 0 - 0.357 - 0.383 - - 0 - 0.00%
2004-06-11 0 0.550 0.500 0.550 0.500 0.550 112,000 56,500 0.5045 0.357 0.324 0.357 0.324 0.357 172,738 0.3271 3.77%
2004-06-10 0 0.530 0.530 0.600 0.450 0.500 28,000 12,840 0.4586 0.344 0.344 0.389 0.292 0.324 43,184 0.2973 1.92%
2004-06-09 0 0.520 - 0.520 - - 0 0 - 0.337 - 0.337 - - 0 - -5.45%
2004-06-08 0 0.550 0.500 0.550 - - 0 0 - 0.357 0.324 0.357 - - 0 - 0.00%
2004-06-07 0 0.550 - 0.550 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2004-06-04 0 0.550 0.490 0.550 - - 0 0 - 0.357 0.318 0.357 - - 0 - 0.00%
2004-06-03 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.357 0.324 0.357 0.357 0.357 6,169 0.3566 10.00%
2004-06-02 0 0.500 0.540 - - - 0 0 - 0.324 0.350 - - - 0 - 0.00%
2004-06-01 0 0.500 0.500 - 0.500 0.500 40,000 20,000 0.5000 0.324 0.324 - 0.324 0.324 61,692 0.3242 0.00%
2004-05-31 0 0.500 - 0.500 0.500 0.500 4,000 2,000 0.5000 0.324 - 0.324 0.324 0.324 6,169 0.3242 1.01%
2004-05-28 0 0.495 0.450 0.510 - - 0 0 - 0.321 0.292 0.331 - - 0 - 0.00%
2004-05-27 0 0.495 0.450 0.510 0.495 0.495 24,000 11,880 0.4950 0.321 0.292 0.331 0.321 0.321 37,015 0.3209 -2.94%
2004-05-25 0 0.510 0.400 0.510 - - 0 0 - 0.331 0.259 0.331 - - 0 - 0.00%
2004-05-24 0 0.510 - 0.510 0.510 0.510 8,000 4,080 0.5100 0.331 - 0.331 0.331 0.331 12,338 0.3307 2.00%
2004-05-21 0 0.500 0.480 0.580 - - 0 0 - 0.324 0.311 0.376 - - 0 - 0.00%
2004-05-20 0 0.500 - 0.540 - - 0 0 - 0.324 - 0.350 - - 0 - 0.00%
2004-05-19 0 0.500 0.460 - - - 0 0 - 0.324 0.298 - - - 0 - 0.00%
2004-05-18 0 0.500 0.470 0.500 0.500 0.500 2,000 1,000 0.5000 0.324 0.305 0.324 0.324 0.324 3,085 0.3242 0.00%
2004-05-17 0 0.500 - 0.520 - - 0 0 - 0.324 - 0.337 - - 0 - 0.00%
2004-05-14 0 0.500 - 0.540 - - 0 0 - 0.324 - 0.350 - - 0 - 0.00%
2004-05-13 0 0.500 0.500 0.540 - - 0 0 - 0.324 0.324 0.350 - - 0 - 0.00%
2004-05-12 0 0.500 - 0.580 0.500 0.500 40,000 20,000 0.5000 0.324 - 0.376 0.324 0.324 61,692 0.3242 -7.41%
2004-05-11 0 0.540 0.500 0.580 0.500 0.540 20,000 10,400 0.5200 0.350 0.324 0.376 0.324 0.350 30,846 0.3372 8.00%
2004-05-10 0 0.500 0.500 0.570 0.500 0.500 38,000 19,000 0.5000 0.324 0.324 0.370 0.324 0.324 58,608 0.3242 0.00%
2004-05-07 0 0.500 0.500 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2004-05-06 0 0.500 0.500 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2004-05-05 0 0.500 0.500 0.580 0.500 0.500 40,000 20,000 0.5000 0.324 0.324 0.376 0.324 0.324 61,692 0.3242 -3.85%
2004-05-04 0 0.520 0.520 0.580 0.500 0.520 14,000 7,080 0.5057 0.337 0.337 0.376 0.324 0.337 21,592 0.3279 14.29%
2004-05-03 0 0.455 0.455 0.520 0.400 0.400 4,000 1,600 0.4000 0.295 0.295 0.337 0.259 0.259 6,169 0.2594 -21.55%
2004-04-30 0 0.580 - 0.580 0.580 0.580 50,000 29,000 0.5800 0.376 - 0.376 0.376 0.376 77,115 0.3761 9.43%
2004-04-29 0 0.530 0.490 0.530 0.530 0.530 50,000 25,900 0.5180 0.344 0.318 0.344 0.344 0.344 77,115 0.3359 0.00%
2004-04-28 0 0.530 0.510 0.610 0.530 0.550 74,000 39,420 0.5327 0.344 0.331 0.396 0.344 0.357 114,130 0.3454 0.00%
2004-04-27 0 0.530 0.530 0.600 0.530 0.530 20,000 10,600 0.5300 0.344 0.344 0.389 0.344 0.344 30,846 0.3436 -1.85%
2004-04-26 0 0.540 0.480 0.610 - - 0 0 - 0.350 0.311 0.396 - - 0 - 0.00%
2004-04-23 0 0.540 0.540 0.600 0.530 0.540 70,000 37,200 0.5314 0.350 0.350 0.389 0.344 0.350 107,961 0.3446 -5.26%
2004-04-22 0 0.570 0.530 0.600 - - 0 0 - 0.370 0.344 0.389 - - 0 - 0.00%
2004-04-21 0 0.570 0.500 0.600 - - 0 0 - 0.370 0.324 0.389 - - 0 - 0.00%
2004-04-20 0 0.580 0.500 0.610 - - 0 0 - 0.370 0.319 0.389 - - 0 - 0.00%
2004-04-19 0 0.580 0.500 - - - 0 0 - 0.370 0.319 - - - 0 - 0.00%
2004-04-16 0 0.580 0.580 - 0.580 0.580 78,000 45,240 0.5800 0.370 0.370 - 0.370 0.370 122,410 0.3696 0.00%
2004-04-15 0 0.580 0.500 0.580 0.580 0.580 70,000 40,600 0.5800 0.370 0.319 0.370 0.370 0.370 109,855 0.3696 -6.45%
2004-04-14 0 0.620 0.550 0.620 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2004-04-13 0 0.620 0.560 0.680 - - 0 0 - 0.395 0.357 0.433 - - 0 - 0.00%
2004-04-08 0 0.620 0.580 0.620 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2004-04-07 0 0.620 - 0.620 0.620 0.620 4,000 2,480 0.6200 0.395 - 0.395 0.395 0.395 6,277 0.3951 5.08%
2004-04-06 0 0.590 0.580 0.630 - - 0 0 - 0.376 0.370 0.401 - - 0 - 0.00%
2004-04-02 0 0.590 0.570 0.620 0.580 0.590 90,000 52,700 0.5856 0.376 0.363 0.395 0.370 0.376 141,242 0.3731 0.00%
2004-04-01 0 0.590 0.590 0.610 - - 0 0 - 0.376 0.376 0.389 - - 0 - 0.00%
2004-03-31 0 0.590 0.590 0.610 0.580 0.580 30,000 17,400 0.5800 0.376 0.376 0.389 0.370 0.370 47,081 0.3696 -1.67%
2004-03-30 0 0.600 0.580 0.600 - - 0 0 - 0.382 0.370 0.382 - - 0 - 0.00%
2004-03-29 0 0.600 0.600 0.610 0.600 0.600 90,000 54,000 0.6000 0.382 0.382 0.389 0.382 0.382 141,242 0.3823 0.00%
2004-03-26 0 0.600 0.600 0.630 0.600 0.640 220,000 135,800 0.6173 0.382 0.382 0.401 0.382 0.408 345,259 0.3933 -7.69%
2004-03-25 0 0.650 0.600 0.650 0.650 0.650 50,000 32,500 0.6500 0.414 0.382 0.414 0.414 0.414 78,468 0.4142 -1.52%
2004-03-24 0 0.660 0.640 0.660 0.660 0.660 50,000 33,000 0.6600 0.421 0.408 0.421 0.421 0.421 78,468 0.4206 0.00%
2004-03-23 0 0.660 0.650 0.660 0.660 0.660 120,000 79,200 0.6600 0.421 0.414 0.421 0.421 0.421 188,323 0.4206 0.00%
2004-03-22 0 0.660 0.650 0.670 0.660 0.670 174,000 116,340 0.6686 0.421 0.414 0.427 0.421 0.427 273,069 0.4260 -1.49%
2004-03-19 0 0.670 0.670 0.690 0.670 0.690 398,000 270,340 0.6792 0.427 0.427 0.440 0.427 0.440 624,606 0.4328 0.00%
2004-03-18 0 0.670 0.670 0.680 0.640 0.710 1,106,000 735,440 0.6650 0.427 0.427 0.433 0.408 0.452 1,735,713 0.4237 -14.10%
2004-03-17 0 0.780 0.780 0.790 0.750 0.800 118,000 90,300 0.7653 0.497 0.497 0.503 0.478 0.510 185,185 0.4876 4.00%
2004-03-16 0 0.750 0.740 0.770 0.750 0.770 44,000 33,080 0.7518 0.478 0.472 0.491 0.478 0.491 69,052 0.4791 0.00%
2004-03-15 0 0.750 0.740 0.790 0.750 0.750 40,000 30,000 0.7500 0.478 0.472 0.503 0.478 0.478 62,774 0.4779 -2.60%
2004-03-12 0 0.770 0.770 0.780 0.710 0.750 50,000 37,100 0.7420 0.491 0.491 0.497 0.452 0.478 78,468 0.4728 -1.28%
2004-03-11 0 0.780 0.780 0.790 0.760 0.760 10,000 7,600 0.7600 0.497 0.497 0.503 0.484 0.484 15,694 0.4843 5.41%
2004-03-10 0 0.740 0.700 0.810 0.740 0.740 146,000 107,880 0.7389 0.472 0.446 0.516 0.472 0.472 229,127 0.4708 -2.63%
2004-03-09 0 0.760 0.680 0.790 0.760 0.790 254,000 196,480 0.7735 0.484 0.433 0.503 0.484 0.503 398,618 0.4929 -5.00%
2004-03-08 0 0.800 0.780 0.800 0.800 0.810 72,000 57,820 0.8031 0.510 0.497 0.510 0.510 0.516 112,994 0.5117 5.26%
2004-03-05 0 0.760 0.760 0.810 0.750 0.810 98,000 76,700 0.7827 0.484 0.484 0.516 0.478 0.516 153,797 0.4987 -3.80%
2004-03-04 0 0.790 0.750 0.800 0.790 0.800 34,000 26,880 0.7906 0.503 0.478 0.510 0.503 0.510 53,358 0.5038 0.00%
2004-03-03 0 0.790 0.720 0.850 - - 0 0 - 0.503 0.459 0.542 - - 0 - 0.00%
2004-03-02 0 0.790 0.730 0.850 - - 0 0 - 0.503 0.465 0.542 - - 0 - 0.00%
2004-03-01 0 0.790 0.750 0.810 0.790 0.820 376,000 301,700 0.8024 0.503 0.478 0.516 0.503 0.523 590,080 0.5113 0.00%
2004-02-27 0 0.790 0.770 0.800 - - 0 0 - 0.503 0.491 0.510 - - 0 - 0.00%
2004-02-26 0 0.790 0.760 0.830 - - 0 0 - 0.503 0.484 0.529 - - 0 - 0.00%
2004-02-25 0 0.790 0.780 0.800 0.790 0.930 2,094,000 1,737,800 0.8299 0.503 0.497 0.510 0.503 0.593 3,286,242 0.5288 -2.47%
2004-02-24 0 0.810 0.800 0.810 0.810 0.820 106,000 86,060 0.8119 0.516 0.510 0.516 0.516 0.523 166,352 0.5173 0.00%
2004-02-23 0 0.810 0.810 0.820 0.810 0.830 158,000 128,340 0.8123 0.516 0.516 0.523 0.516 0.529 247,959 0.5176 0.00%
2004-02-20 0 0.810 0.810 0.820 0.810 0.830 876,000 717,880 0.8195 0.516 0.516 0.523 0.516 0.529 1,374,760 0.5222 -2.41%
2004-02-19 0 0.830 0.830 0.850 0.830 0.840 22,000 18,360 0.8345 0.529 0.529 0.542 0.529 0.535 34,526 0.5318 -2.35%
2004-02-18 0 0.850 0.820 0.850 0.850 0.850 30,000 25,500 0.8500 0.542 0.523 0.542 0.542 0.542 47,081 0.5416 1.19%
2004-02-17 0 0.840 0.840 0.850 - - 0 0 - 0.535 0.535 0.542 - - 0 - 2.44%
2004-02-16 0 0.820 0.820 0.880 0.820 0.870 362,000 306,340 0.8462 0.523 0.523 0.561 0.523 0.554 568,109 0.5392 -3.53%
2004-02-13 0 0.850 0.830 0.850 0.850 0.850 310,000 261,500 0.8435 0.542 0.529 0.542 0.542 0.542 486,502 0.5375 -3.41%
2004-02-12 0 0.880 0.870 0.880 0.840 0.900 3,014,000 2,623,480 0.8704 0.561 0.554 0.561 0.535 0.573 4,730,054 0.5546 2.33%
2004-02-11 0 0.860 0.850 0.860 0.820 0.870 1,058,000 889,780 0.8410 0.548 0.542 0.548 0.523 0.554 1,660,384 0.5359 2.38%
2004-02-10 0 0.840 0.840 0.850 0.820 0.840 188,000 156,160 0.8306 0.535 0.535 0.542 0.523 0.535 295,040 0.5293 0.00%
2004-02-09 0 0.840 0.800 0.840 0.800 0.840 144,000 116,480 0.8089 0.535 0.510 0.535 0.510 0.535 225,988 0.5154 2.44%
2004-02-06 0 0.820 0.810 0.820 0.820 0.820 103,000 84,460 0.8200 0.523 0.516 0.523 0.523 0.523 161,644 0.5225 0.00%
2004-02-05 0 0.820 0.780 0.830 0.800 0.900 388,000 312,720 0.8060 0.523 0.497 0.529 0.510 0.573 608,912 0.5136 -2.38%
2004-02-04 0 0.840 0.800 0.850 - - 0 0 - 0.535 0.510 0.542 - - 0 - 0.00%
2004-02-03 0 0.840 - 0.840 - - 0 0 - 0.535 - 0.535 - - 0 - -1.18%
2004-02-02 0 0.850 0.800 0.850 - - 0 0 - 0.542 0.510 0.542 - - 0 - 0.00%
2004-01-30 0 0.850 0.810 0.850 0.850 0.850 114,000 95,900 0.8412 0.542 0.516 0.542 0.542 0.542 178,907 0.5360 3.66%
2004-01-29 0 0.820 0.840 0.850 0.810 0.810 30,000 24,300 0.8100 0.523 0.535 0.542 0.516 0.516 47,081 0.5161 -3.53%
2004-01-28 0 0.850 0.810 0.850 - - 0 0 - 0.542 0.516 0.542 - - 0 - 0.00%
2004-01-27 0 0.850 0.810 0.870 0.850 0.850 30,000 25,500 0.8500 0.542 0.516 0.554 0.542 0.542 47,081 0.5416 -3.41%
2004-01-26 0 0.880 - 0.880 0.850 0.890 646,000 563,520 0.8723 0.561 - 0.561 0.542 0.567 1,013,807 0.5558 1.15%
2004-01-21 0 0.870 0.870 0.880 0.860 0.980 1,328,000 1,170,980 0.8818 0.554 0.554 0.561 0.548 0.624 2,084,111 0.5619 2.35%
2004-01-20 0 0.850 0.850 0.860 0.810 0.850 488,000 404,180 0.8282 0.542 0.542 0.548 0.516 0.542 765,848 0.5278 4.94%
2004-01-19 0 0.810 0.810 0.830 0.790 0.830 92,000 73,880 0.8030 0.516 0.516 0.529 0.503 0.529 144,381 0.5117 0.00%
2004-01-16 0 0.810 0.800 0.810 - - 0 0 - 0.516 0.510 0.516 - - 0 - 0.00%
2004-01-15 0 0.810 0.800 0.810 0.810 0.820 102,000 82,640 0.8102 0.516 0.510 0.516 0.516 0.523 160,075 0.5163 -1.22%
2004-01-14 0 0.820 0.790 0.830 - - 0 0 - 0.523 0.503 0.529 - - 0 - 0.00%
2004-01-13 0 0.820 0.800 0.820 0.800 0.820 22,000 17,640 0.8018 0.523 0.510 0.523 0.510 0.523 34,526 0.5109 0.00%
2004-01-12 0 0.820 0.800 0.820 0.790 0.820 52,000 41,140 0.7912 0.523 0.510 0.523 0.503 0.523 81,607 0.5041 0.00%
2004-01-09 0 0.820 0.800 0.820 0.800 0.820 20,000 16,360 0.8180 0.523 0.510 0.523 0.510 0.523 31,387 0.5212 2.50%
2004-01-08 0 0.800 0.800 0.850 0.800 0.800 72,000 57,600 0.8000 0.510 0.510 0.542 0.510 0.510 112,994 0.5098 0.00%
2004-01-07 0 0.800 0.800 0.830 0.800 0.800 90,000 72,000 0.8000 0.510 0.510 0.529 0.510 0.510 141,242 0.5098 0.00%
2004-01-06 0 0.800 0.780 - - - 0 0 - 0.510 0.497 - - - 0 - 0.00%
2004-01-05 0 0.800 0.800 0.830 0.800 0.800 56,000 44,800 0.8000 0.510 0.510 0.529 0.510 0.510 87,884 0.5098 0.00%
2004-01-02 0 0.800 0.780 0.830 0.800 0.800 10,000 8,000 0.8000 0.510 0.497 0.529 0.510 0.510 15,694 0.5098 0.00%
2003-12-31 0 0.800 0.780 0.830 - - 0 0 - 0.510 0.497 0.529 - - 0 - 0.00%
2003-12-30 0 0.800 0.800 0.840 - - 200,000 160,000 0.8000 0.510 0.510 0.535 - - 313,872 0.5098 0.00%
2003-12-29 0 0.800 0.780 0.840 0.800 0.800 28,000 22,400 0.8000 0.510 0.497 0.535 0.510 0.510 43,942 0.5098 0.00%
2003-12-24 0 0.800 0.760 0.860 - - 0 0 - 0.510 0.484 0.548 - - 0 - 0.00%
2003-12-23 0 0.800 0.800 0.860 0.800 0.800 38,000 30,400 0.8000 0.510 0.510 0.548 0.510 0.510 59,636 0.5098 -2.44%
2003-12-22 0 0.820 0.760 0.820 0.830 0.830 30,000 24,900 0.8300 0.523 0.484 0.523 0.529 0.529 47,081 0.5289 2.50%
2003-12-19 0 0.800 0.760 0.830 - - 0 0 - 0.510 0.484 0.529 - - 0 - 0.00%
2003-12-18 0 0.800 0.800 0.850 0.800 0.800 30,000 24,000 0.8000 0.510 0.510 0.542 0.510 0.510 47,081 0.5098 -5.88%
2003-12-17 0 0.850 0.850 0.860 - - 30,000 23,100 0.7700 0.542 0.542 0.548 - - 47,081 0.4906 4.94%
2003-12-16 0 0.810 0.780 0.840 0.810 0.810 30,000 24,300 0.8100 0.516 0.497 0.535 0.516 0.516 47,081 0.5161 -3.57%
2003-12-15 0 0.840 0.800 0.840 0.840 0.840 20,000 16,800 0.8400 0.535 0.510 0.535 0.535 0.535 31,387 0.5352 1.20%
2003-12-12 0 0.830 0.800 0.840 0.800 0.840 250,000 207,700 0.8308 0.529 0.510 0.535 0.510 0.535 392,340 0.5294 3.75%
2003-12-11 0 0.800 - 0.830 - - 0 0 - 0.510 - 0.529 - - 0 - 0.00%
2003-12-10 0 0.800 0.820 0.830 - - 0 0 - 0.510 0.523 0.529 - - 0 - 0.00%
2003-12-09 0 0.800 0.770 0.830 0.800 0.800 48,000 38,400 0.8000 0.510 0.491 0.529 0.510 0.510 75,329 0.5098 0.00%
2003-12-08 0 0.800 0.800 0.830 - - 0 0 - 0.510 0.510 0.529 - - 0 - 0.00%
2003-12-05 0 0.800 0.800 0.830 0.800 0.810 36,000 29,000 0.8056 0.510 0.510 0.529 0.510 0.516 56,497 0.5133 -2.44%
2003-12-04 0 0.820 0.750 0.820 0.820 0.820 10,000 8,200 0.8200 0.523 0.478 0.523 0.523 0.523 15,694 0.5225 2.50%
2003-12-03 0 0.800 0.800 0.850 - - 0 0 - 0.510 0.510 0.542 - - 0 - 0.00%
2003-12-02 0 0.800 0.800 0.880 0.800 0.800 74,000 59,200 0.8000 0.510 0.510 0.561 0.510 0.510 116,133 0.5098 0.00%
2003-12-01 0 0.800 - 0.860 0.800 0.800 50,000 40,000 0.8000 0.510 - 0.548 0.510 0.510 78,468 0.5098 0.00%
2003-11-28 0 0.800 - 0.860 - - 0 0 - 0.510 - 0.548 - - 0 - 0.00%
2003-11-27 0 0.800 - 0.850 - - 0 0 - 0.510 - 0.542 - - 0 - 0.00%
2003-11-26 0 0.800 0.760 0.860 - - 0 0 - 0.510 0.484 0.548 - - 0 - 0.00%
2003-11-25 0 0.800 0.750 0.850 0.780 0.800 22,000 17,200 0.7818 0.510 0.478 0.542 0.497 0.510 34,526 0.4982 0.00%
2003-11-24 0 0.800 0.750 - - - 0 0 - 0.510 0.478 - - - 0 - 0.00%
2003-11-21 0 0.800 0.750 0.810 - - 0 0 - 0.510 0.478 0.516 - - 0 - 0.00%
2003-11-20 0 0.800 0.710 0.850 0.800 0.800 50,000 40,000 0.8000 0.510 0.452 0.542 0.510 0.510 78,468 0.5098 0.00%
2003-11-19 0 0.800 0.790 0.850 - - 0 0 - 0.510 0.503 0.542 - - 0 - 0.00%
2003-11-18 0 0.800 0.790 0.810 0.800 0.800 30,000 24,000 0.8000 0.510 0.503 0.516 0.510 0.510 47,081 0.5098 0.00%
2003-11-17 0 0.800 0.770 0.820 - - 0 0 - 0.510 0.491 0.523 - - 0 - 0.00%
2003-11-14 0 0.800 0.780 0.830 0.800 0.800 20,000 16,000 0.8000 0.510 0.497 0.529 0.510 0.510 31,387 0.5098 0.00%
2003-11-13 0 0.800 0.760 0.820 - - 0 0 - 0.510 0.484 0.523 - - 0 - 0.00%
2003-11-12 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.510 0.510 0.523 0.510 0.510 15,694 0.5098 1.27%
2003-11-11 0 0.790 0.790 0.820 - - 0 0 - 0.503 0.503 0.523 - - 0 - 2.60%
2003-11-10 0 0.770 0.770 0.830 0.770 0.800 194,000 153,780 0.7927 0.491 0.491 0.529 0.491 0.510 304,456 0.5051 -3.75%
2003-11-07 0 0.800 0.780 0.840 0.800 0.800 80,000 64,000 0.8000 0.510 0.497 0.535 0.510 0.510 125,549 0.5098 -2.44%
2003-11-06 0 0.820 0.800 0.830 0.820 0.830 40,000 32,900 0.8225 0.523 0.510 0.529 0.523 0.529 62,774 0.5241 -1.20%
2003-11-05 0 0.830 0.820 0.830 0.790 0.890 100,000 82,000 0.8200 0.529 0.523 0.529 0.503 0.567 156,936 0.5225 5.06%
2003-11-04 0 0.790 0.760 0.830 - - 0 0 - 0.503 0.484 0.529 - - 0 - 0.00%
2003-11-03 0 0.790 0.760 0.790 - - 18,000 14,580 0.8100 0.503 0.484 0.503 - - 28,248 0.5161 -2.47%
2003-10-31 0 0.810 0.810 0.860 - - 0 0 - 0.516 0.516 0.548 - - 0 - 1.25%
2003-10-30 0 0.800 0.720 0.850 - - 0 0 - 0.510 0.459 0.542 - - 0 - 0.00%
2003-10-29 0 0.800 0.800 0.840 - - 0 0 - 0.510 0.510 0.535 - - 0 - 1.27%
2003-10-28 0 0.790 0.770 0.850 0.790 0.790 98,000 77,420 0.7900 0.503 0.491 0.542 0.503 0.503 153,797 0.5034 3.95%
2003-10-27 0 0.760 0.760 0.850 0.760 0.850 24,000 18,420 0.7675 0.484 0.484 0.542 0.484 0.542 37,665 0.4891 -1.30%
2003-10-24 0 0.770 0.770 0.830 0.750 0.850 566,000 458,660 0.8104 0.491 0.491 0.529 0.478 0.542 888,258 0.5164 2.67%
2003-10-23 0 0.750 0.750 0.800 0.750 0.810 112,000 87,620 0.7823 0.478 0.478 0.510 0.478 0.516 175,768 0.4985 -9.64%
2003-10-22 0 0.830 0.800 0.830 0.830 0.830 14,000 11,620 0.8300 0.529 0.510 0.529 0.529 0.529 21,971 0.5289 1.22%
2003-10-21 0 0.820 0.820 0.830 - - 0 0 - 0.523 0.523 0.529 - - 0 - 1.23%
2003-10-20 0 0.810 0.790 0.840 - - 0 0 - 0.516 0.503 0.535 - - 0 - 0.00%
2003-10-17 0 0.810 0.810 0.850 0.810 0.840 118,000 96,500 0.8178 0.516 0.516 0.542 0.516 0.535 185,185 0.5211 0.00%
2003-10-16 0 0.810 0.810 0.840 0.810 0.860 186,000 154,000 0.8280 0.516 0.516 0.535 0.516 0.548 291,901 0.5276 -2.41%
2003-10-15 0 0.830 0.800 0.840 - - 0 0 - 0.529 0.510 0.535 - - 0 - 0.00%
2003-10-14 0 0.830 0.790 0.830 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
2003-10-13 0 0.830 0.800 0.830 0.830 0.840 104,000 86,340 0.8302 0.529 0.510 0.529 0.529 0.535 163,214 0.5290 2.47%
2003-10-10 0 0.810 0.780 0.810 0.770 0.840 110,000 85,720 0.7793 0.516 0.497 0.516 0.491 0.535 172,630 0.4966 3.85%
2003-10-09 0 0.780 0.770 0.820 0.770 0.820 244,000 190,840 0.7821 0.497 0.491 0.523 0.491 0.523 382,924 0.4984 -2.50%
2003-10-08 0 0.800 0.780 0.840 0.800 0.800 50,000 40,000 0.8000 0.510 0.497 0.535 0.510 0.510 78,468 0.5098 0.00%
2003-10-07 0 0.800 0.780 0.800 0.800 0.800 110,000 88,600 0.8055 0.510 0.497 0.510 0.510 0.510 172,630 0.5132 0.00%
2003-10-06 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.510 0.510 0.516 0.510 0.510 15,694 0.5098 -2.44%
2003-10-03 0 0.820 0.820 0.840 0.820 0.950 1,618,000 1,384,800 0.8559 0.523 0.523 0.535 0.523 0.605 2,539,226 0.5454 -1.20%
2003-10-02 0 0.830 0.830 0.840 0.800 0.870 480,000 391,960 0.8166 0.529 0.529 0.535 0.510 0.554 753,293 0.5203 1.22%
2003-09-30 0 0.820 0.820 0.840 0.820 0.860 166,000 137,840 0.8304 0.523 0.523 0.535 0.523 0.548 260,514 0.5291 -2.38%
2003-09-29 0 0.840 0.820 0.840 - - 0 0 - 0.535 0.523 0.535 - - 0 - 0.00%
2003-09-26 0 0.840 0.820 0.830 0.800 0.860 174,000 141,560 0.8136 0.535 0.523 0.529 0.510 0.548 273,069 0.5184 3.70%
2003-09-25 0 0.810 0.810 0.840 0.810 0.840 36,000 29,260 0.8128 0.516 0.516 0.535 0.516 0.535 56,497 0.5179 -4.71%
2003-09-24 0 0.850 0.800 0.860 - - 0 0 - 0.542 0.510 0.548 - - 0 - 0.00%
2003-09-23 0 0.850 0.800 0.850 - - 0 0 - 0.542 0.510 0.542 - - 0 - 0.00%
2003-09-22 0 0.850 0.810 0.850 0.820 0.850 42,000 34,500 0.8214 0.542 0.516 0.542 0.523 0.542 65,913 0.5234 0.00%
2003-09-19 0 0.850 0.800 0.850 0.780 0.850 44,000 35,320 0.8027 0.542 0.510 0.542 0.497 0.542 69,052 0.5115 3.66%
2003-09-18 0 0.820 0.820 0.850 0.820 0.850 44,000 36,140 0.8214 0.523 0.523 0.542 0.523 0.542 69,052 0.5234 -3.53%
2003-09-17 0 0.850 0.850 0.860 0.800 0.800 16,000 12,800 0.8000 0.542 0.542 0.548 0.510 0.510 25,110 0.5098 2.41%
2003-09-16 0 0.830 0.780 0.850 - - 0 0 - 0.529 0.497 0.542 - - 0 - 0.00%
2003-09-15 0 0.830 0.830 0.850 0.830 0.850 6,000 5,060 0.8433 0.529 0.529 0.542 0.529 0.542 9,416 0.5374 -1.19%
2003-09-11 0 0.840 0.820 0.840 0.820 0.840 32,000 26,440 0.8263 0.535 0.523 0.535 0.523 0.535 50,220 0.5265 -0.59%
2003-09-10 0 0.870 0.810 0.870 0.860 0.870 160,000 139,040 0.8690 0.538 0.501 0.538 0.532 0.538 258,527 0.5378 1.16%
2003-09-09 0 0.860 0.860 0.870 0.850 0.870 130,000 111,700 0.8592 0.532 0.532 0.538 0.526 0.538 210,053 0.5318 0.00%
2003-09-08 0 0.860 0.860 0.890 0.860 0.870 100,000 86,500 0.8650 0.532 0.532 0.551 0.532 0.538 161,579 0.5353 -2.27%
2003-09-05 0 0.880 0.860 0.910 0.880 0.890 90,000 79,900 0.8878 0.545 0.532 0.563 0.545 0.551 145,421 0.5494 1.15%
2003-09-04 0 0.870 0.860 0.870 0.860 0.920 242,000 215,280 0.8896 0.538 0.532 0.538 0.532 0.569 391,022 0.5506 2.35%
2003-09-03 0 0.850 0.850 0.870 0.830 0.850 78,000 66,160 0.8482 0.526 0.526 0.538 0.514 0.526 126,032 0.5249 3.66%
2003-09-02 0 0.820 0.800 0.850 0.820 0.820 70,000 57,400 0.8200 0.507 0.495 0.526 0.507 0.507 113,105 0.5075 2.50%
2003-09-01 0 0.800 0.790 0.820 0.800 0.820 234,000 190,980 0.8162 0.495 0.489 0.507 0.495 0.507 378,095 0.5051 -3.61%
2003-08-29 0 0.830 0.830 0.840 0.790 0.790 70,000 55,300 0.7900 0.514 0.514 0.520 0.489 0.489 113,105 0.4889 -1.19%
2003-08-28 0 0.840 0.840 0.850 0.780 0.780 26,000 20,280 0.7800 0.520 0.520 0.526 0.483 0.483 42,011 0.4827 2.44%
2003-08-27 0 0.820 0.820 0.830 0.820 0.850 242,000 199,540 0.8245 0.507 0.507 0.514 0.507 0.526 391,022 0.5103 3.80%
2003-08-26 0 0.790 0.770 0.790 0.740 0.800 590,000 454,880 0.7710 0.489 0.477 0.489 0.458 0.495 953,317 0.4772 1.28%
2003-08-25 0 0.780 0.750 0.810 0.780 0.850 308,000 248,840 0.8079 0.483 0.464 0.501 0.483 0.526 497,664 0.5000 -10.34%
2003-08-22 0 0.870 0.800 0.870 0.870 0.870 20,000 17,400 0.8700 0.538 0.495 0.538 0.538 0.538 32,316 0.5384 2.35%
2003-08-21 0 0.850 0.850 0.860 0.770 0.830 36,000 29,520 0.8200 0.526 0.526 0.532 0.477 0.514 58,169 0.5075 0.00%
2003-08-20 0 0.850 0.840 0.850 0.850 0.860 214,000 182,300 0.8519 0.526 0.520 0.526 0.526 0.532 345,779 0.5272 -1.16%
2003-08-19 0 0.860 0.850 0.860 0.860 0.890 162,000 140,860 0.8695 0.532 0.526 0.532 0.532 0.551 261,758 0.5381 -3.37%
2003-08-18 0 0.890 0.870 0.900 0.870 0.890 106,000 93,220 0.8794 0.551 0.538 0.557 0.538 0.551 171,274 0.5443 -2.20%
2003-08-15 0 0.910 0.890 0.920 0.910 0.910 10,000 9,100 0.9100 0.563 0.551 0.569 0.563 0.563 16,158 0.5632 -1.09%
2003-08-14 0 0.920 0.890 0.930 0.910 0.920 30,000 27,500 0.9167 0.569 0.551 0.576 0.563 0.569 48,474 0.5673 0.00%
2003-08-13 0 0.920 0.920 0.930 0.900 0.940 74,000 66,760 0.9022 0.569 0.569 0.576 0.557 0.582 119,569 0.5583 -3.16%
2003-08-12 0 0.950 0.870 0.950 0.870 0.950 42,000 37,940 0.9033 0.588 0.538 0.588 0.538 0.588 67,863 0.5591 1.06%
2003-08-11 0 0.940 - 0.940 0.940 0.950 10,000 9,460 0.9460 0.582 - 0.582 0.582 0.588 16,158 0.5855 3.30%
2003-08-08 0 0.910 0.870 0.910 0.910 0.920 100,000 91,600 0.9160 0.563 0.538 0.563 0.563 0.569 161,579 0.5669 -1.09%
2003-08-07 0 0.920 0.870 0.920 0.900 0.920 98,000 89,020 0.9084 0.569 0.538 0.569 0.557 0.569 158,348 0.5622 -3.16%
2003-08-06 0 0.950 0.870 0.950 0.910 0.950 28,000 26,240 0.9371 0.588 0.538 0.588 0.563 0.588 45,242 0.5800 4.40%
2003-08-05 0 0.910 0.890 0.910 0.910 0.910 10,000 9,100 0.9100 0.563 0.551 0.563 0.563 0.563 16,158 0.5632 0.00%
2003-08-04 0 0.910 0.890 0.910 0.900 0.910 30,000 27,100 0.9033 0.563 0.551 0.563 0.557 0.563 48,474 0.5591 -1.09%
2003-08-01 0 0.920 0.880 0.920 0.900 0.920 712,000 662,560 0.9306 0.569 0.545 0.569 0.557 0.569 1,150,444 0.5759 0.00%
2003-07-31 0 0.920 0.900 0.920 0.890 0.950 548,000 501,820 0.9157 0.569 0.557 0.569 0.551 0.588 885,454 0.5667 -2.13%
2003-07-30 0 0.940 0.940 0.950 0.910 0.960 1,144,000 1,084,940 0.9484 0.582 0.582 0.588 0.563 0.594 1,848,466 0.5869 -1.05%
2003-07-29 0 0.950 0.920 0.950 0.920 0.990 1,262,000 1,198,720 0.9499 0.588 0.569 0.588 0.569 0.613 2,039,129 0.5879 1.06%
2003-07-28 0 0.940 0.920 0.960 0.900 0.940 344,000 318,940 0.9272 0.582 0.569 0.594 0.557 0.582 555,832 0.5738 3.30%
2003-07-25 0 0.910 0.910 0.920 0.890 0.910 62,000 56,320 0.9084 0.563 0.563 0.569 0.551 0.563 100,179 0.5622 -1.09%
2003-07-24 0 0.920 0.890 0.920 0.920 0.930 56,000 51,680 0.9229 0.569 0.551 0.569 0.569 0.576 90,484 0.5711 1.10%
2003-07-23 0 0.910 0.910 0.920 0.910 0.940 556,000 509,860 0.9170 0.563 0.563 0.569 0.563 0.582 898,380 0.5675 -3.19%
2003-07-22 0 0.940 0.930 0.940 0.930 0.940 510,000 474,620 0.9306 0.582 0.576 0.582 0.576 0.582 824,054 0.5760 2.17%
2003-07-21 0 0.920 0.910 0.930 0.920 0.940 170,000 157,700 0.9276 0.569 0.563 0.576 0.569 0.582 274,685 0.5741 0.00%
2003-07-18 0 0.920 0.910 0.920 0.900 0.960 666,000 612,400 0.9195 0.569 0.563 0.569 0.557 0.594 1,076,117 0.5691 -3.16%
2003-07-17 0 0.950 0.930 0.950 0.920 0.970 1,796,000 1,693,220 0.9428 0.588 0.576 0.588 0.569 0.600 2,901,962 0.5835 2.15%
2003-07-16 0 0.930 0.920 0.930 0.890 0.940 1,644,000 1,507,900 0.9172 0.576 0.569 0.576 0.551 0.582 2,656,362 0.5677 5.68%
2003-07-15 0 0.880 0.870 0.880 0.840 0.880 1,242,000 1,061,980 0.8551 0.545 0.538 0.545 0.520 0.545 2,006,813 0.5292 4.76%
2003-07-14 0 0.840 0.830 0.840 0.800 0.850 894,000 740,660 0.8285 0.520 0.514 0.520 0.495 0.526 1,444,518 0.5127 6.33%
2003-07-11 0 0.790 0.790 0.800 0.770 0.800 760,000 596,940 0.7854 0.489 0.489 0.495 0.477 0.495 1,228,002 0.4861 5.33%
2003-07-10 0 0.750 0.740 0.760 0.710 0.760 1,030,000 777,300 0.7547 0.464 0.458 0.470 0.439 0.470 1,664,266 0.4671 4.17%
2003-07-09 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.446 0.446 0.458 0.446 0.446 16,158 0.4456 0.00%
2003-07-08 0 0.720 0.720 0.740 0.720 0.730 230,000 166,160 0.7224 0.446 0.446 0.458 0.446 0.452 371,632 0.4471 -2.70%
2003-07-07 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 0.458 0.452 0.458 0.458 0.458 32,316 0.4580 2.78%
2003-07-04 0 0.720 0.720 0.740 0.720 0.720 30,000 21,600 0.7200 0.446 0.446 0.458 0.446 0.446 48,474 0.4456 -1.37%
2003-07-03 0 0.730 0.720 0.740 0.720 0.740 190,000 139,800 0.7358 0.452 0.446 0.458 0.446 0.458 307,000 0.4554 -1.35%
2003-07-02 0 0.740 0.720 0.740 0.720 0.740 60,000 43,600 0.7267 0.458 0.446 0.458 0.446 0.458 96,948 0.4497 1.37%
2003-06-30 0 0.730 0.710 0.740 0.730 0.730 30,000 21,900 0.7300 0.452 0.439 0.458 0.452 0.452 48,474 0.4518 0.00%
2003-06-27 0 0.730 0.720 0.740 0.720 0.750 604,000 442,080 0.7319 0.452 0.446 0.458 0.446 0.464 975,938 0.4530 2.82%
2003-06-26 0 0.710 0.710 0.730 - - 0 0 - 0.439 0.439 0.452 - - 0 - 1.43%
2003-06-25 0 0.700 0.700 0.730 0.700 0.700 6,000 4,200 0.7000 0.433 0.433 0.452 0.433 0.433 9,695 0.4332 0.00%
2003-06-24 0 0.700 0.700 0.730 0.700 0.700 48,000 33,600 0.7000 0.433 0.433 0.452 0.433 0.433 77,558 0.4332 0.00%
2003-06-23 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.433 0.433 0.458 0.433 0.433 3,232 0.4332 -2.78%
2003-06-20 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.446 0.439 0.452 0.446 0.446 96,948 0.4456 2.86%
2003-06-19 0 0.700 0.690 0.740 - - 0 0 - 0.433 0.427 0.458 - - 0 - 0.00%
2003-06-18 0 0.700 0.690 0.700 - - 18,000 12,420 0.6900 0.433 0.427 0.433 - - 29,084 0.4270 0.00%
2003-06-17 0 0.700 0.690 0.750 0.700 0.750 328,000 238,900 0.7284 0.433 0.427 0.464 0.433 0.464 529,980 0.4508 -4.11%
2003-06-16 0 0.730 0.710 0.750 0.730 0.730 70,000 51,100 0.7300 0.452 0.439 0.464 0.452 0.452 113,105 0.4518 0.00%
2003-06-13 0 0.730 0.710 0.730 0.710 0.730 56,000 39,880 0.7121 0.452 0.439 0.452 0.439 0.452 90,484 0.4407 0.00%
2003-06-12 0 0.730 0.720 0.730 0.730 0.730 80,000 58,400 0.7300 0.452 0.446 0.452 0.452 0.452 129,263 0.4518 2.82%
2003-06-11 0 0.710 0.710 0.740 0.710 0.710 10,000 7,100 0.7100 0.439 0.439 0.458 0.439 0.439 16,158 0.4394 0.00%
2003-06-10 0 0.710 0.700 0.720 0.700 0.710 56,000 39,460 0.7046 0.439 0.433 0.446 0.433 0.439 90,484 0.4361 1.43%
2003-06-09 0 0.700 0.690 0.710 0.690 0.700 122,000 84,540 0.6930 0.433 0.427 0.439 0.427 0.433 197,127 0.4289 1.45%
2003-06-06 0 0.690 0.670 0.710 - - 0 0 - 0.427 0.415 0.439 - - 0 - 0.00%
2003-06-05 0 0.690 0.690 0.710 0.690 0.710 66,000 45,740 0.6930 0.427 0.427 0.439 0.427 0.439 106,642 0.4289 0.00%
2003-06-03 0 0.690 0.690 0.720 0.690 0.720 120,000 84,200 0.7017 0.427 0.427 0.446 0.427 0.446 193,895 0.4343 -5.48%
2003-06-02 0 0.730 0.730 0.740 0.720 0.730 42,000 30,620 0.7290 0.452 0.452 0.458 0.446 0.452 67,863 0.4512 0.00%
2003-05-30 0 0.730 0.710 0.730 - - 0 0 - 0.452 0.439 0.452 - - 0 - -1.35%
2003-05-29 0 0.740 0.720 0.740 - - 0 0 - 0.458 0.446 0.458 - - 0 - 0.00%
2003-05-28 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.458 0.446 0.458 0.458 0.458 16,158 0.4580 0.00%
2003-05-27 0 0.740 0.730 0.740 - - 0 0 - 0.458 0.452 0.458 - - 0 - 0.00%
2003-05-26 0 0.740 0.720 0.750 0.720 0.740 76,000 55,840 0.7347 0.458 0.446 0.464 0.446 0.458 122,800 0.4547 1.37%
2003-05-23 0 0.730 0.700 0.730 - - 0 0 - 0.452 0.433 0.452 - - 0 - 0.00%
2003-05-22 0 0.730 0.680 0.730 - - 0 0 - 0.452 0.421 0.452 - - 0 - 0.00%
2003-05-21 0 0.730 0.720 0.730 0.710 0.730 100,000 71,840 0.7184 0.452 0.446 0.452 0.439 0.452 161,579 0.4446 -1.35%
2003-05-20 0 0.740 0.740 0.750 0.730 0.730 70,000 51,100 0.7300 0.458 0.458 0.464 0.452 0.452 113,105 0.4518 1.37%
2003-05-19 0 0.730 0.730 0.750 0.690 0.720 178,000 126,160 0.7088 0.452 0.452 0.464 0.427 0.446 287,611 0.4386 5.80%
2003-05-16 0 0.690 0.680 0.690 0.700 0.700 60,000 42,000 0.7000 0.427 0.421 0.427 0.433 0.433 96,948 0.4332 2.99%
2003-05-15 0 0.670 0.670 0.700 - - 0 0 - 0.415 0.415 0.433 - - 0 - 0.00%
2003-05-14 0 0.670 0.670 0.710 0.670 0.670 16,000 10,720 0.6700 0.415 0.415 0.439 0.415 0.415 25,853 0.4147 0.00%
2003-05-13 0 0.670 0.670 0.720 - - 0 0 - 0.415 0.415 0.446 - - 0 - 0.00%
2003-05-12 0 0.670 0.670 0.690 0.650 0.680 168,000 111,980 0.6665 0.415 0.415 0.427 0.402 0.421 271,453 0.4125 0.00%
2003-05-09 0 0.670 0.670 0.720 0.670 0.680 120,000 81,200 0.6767 0.415 0.415 0.446 0.415 0.421 193,895 0.4188 -1.47%
2003-05-07 0 0.680 0.670 0.680 - - 0 0 - 0.421 0.415 0.421 - - 0 - 0.00%
2003-05-06 0 0.680 0.660 0.680 0.680 0.680 120,000 81,600 0.6800 0.421 0.408 0.421 0.421 0.421 193,895 0.4208 -2.86%
2003-05-05 0 0.700 0.680 0.700 - - 0 0 - 0.433 0.421 0.433 - - 0 - -1.41%
2003-05-02 0 0.710 0.680 0.740 - - 0 0 - 0.439 0.421 0.458 - - 0 - 0.00%
2003-04-30 0 0.710 0.690 0.710 - - 0 0 - 0.439 0.427 0.439 - - 0 - 0.00%
2003-04-29 0 0.710 0.690 0.710 - - 0 0 - 0.439 0.427 0.439 - - 0 - 0.00%
2003-04-28 0 0.710 0.690 0.710 0.700 0.710 116,000 82,040 0.7072 0.439 0.427 0.439 0.433 0.439 187,432 0.4377 5.97%
2003-04-25 0 0.690 0.690 0.710 0.690 0.700 364,000 254,480 0.6991 0.415 0.415 0.427 0.415 0.421 605,705 0.4201 -1.43%
2003-04-24 0 0.700 0.700 0.710 0.700 0.700 220,000 154,000 0.7000 0.421 0.421 0.427 0.421 0.421 366,085 0.4207 0.00%
2003-04-23 0 0.700 0.690 0.710 0.700 0.700 200,000 140,000 0.7000 0.421 0.415 0.427 0.421 0.421 332,805 0.4207 0.00%
2003-04-22 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 0.421 0.421 0.433 0.421 0.421 49,921 0.4207 0.00%
2003-04-17 0 0.700 0.690 0.720 - - 0 0 - 0.421 0.415 0.433 - - 0 - 0.00%
2003-04-16 0 0.700 0.700 0.710 0.690 0.690 12,000 8,280 0.6900 0.421 0.421 0.427 0.415 0.415 19,968 0.4147 -1.41%
2003-04-15 0 0.710 0.700 0.730 0.710 0.730 218,000 157,000 0.7202 0.427 0.421 0.439 0.427 0.439 362,757 0.4328 -2.74%
2003-04-14 0 0.730 0.710 0.740 0.680 0.730 478,000 337,740 0.7066 0.439 0.427 0.445 0.409 0.439 795,404 0.4246 5.80%
2003-04-11 0 0.690 0.690 0.710 0.690 0.700 296,000 206,900 0.6990 0.415 0.415 0.427 0.415 0.421 492,551 0.4201 2.99%
2003-04-10 0 0.670 0.670 0.710 - - 0 0 - 0.403 0.403 0.427 - - 0 - 0.00%
2003-04-09 0 0.670 0.670 0.700 0.660 0.680 254,000 169,540 0.6675 0.403 0.403 0.421 0.397 0.409 422,662 0.4011 -1.47%
2003-04-08 0 0.680 0.680 0.720 0.680 0.680 2,000 1,360 0.6800 0.409 0.409 0.433 0.409 0.409 3,328 0.4086 -5.56%
2003-04-07 0 0.720 0.690 0.720 - - 0 0 - 0.433 0.415 0.433 - - 0 - 0.00%
2003-04-04 0 0.720 0.690 0.720 - - 0 0 - 0.433 0.415 0.433 - - 0 - 0.00%
2003-04-03 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.433 0.415 0.433 0.433 0.433 6,656 0.4327 4.35%
2003-04-02 0 0.690 0.690 0.720 0.690 0.700 42,000 29,240 0.6962 0.415 0.415 0.433 0.415 0.421 69,889 0.4184 -1.43%
2003-04-01 0 0.700 0.700 0.720 0.700 0.700 90,000 63,000 0.7000 0.421 0.421 0.433 0.421 0.421 149,762 0.4207 -2.78%
2003-03-31 0 0.720 0.700 0.720 0.700 0.720 2,103,000 1,473,800 0.7008 0.433 0.421 0.433 0.421 0.433 3,499,443 0.4212 2.86%
2003-03-28 0 0.700 0.720 0.750 0.690 0.720 150,000 105,000 0.7000 0.421 0.433 0.451 0.415 0.433 249,604 0.4207 1.45%
2003-03-27 0 0.690 0.690 0.700 0.690 0.700 2,656,000 1,808,200 0.6808 0.415 0.415 0.421 0.415 0.421 4,419,649 0.4091 -1.43%
2003-03-26 0 0.700 0.670 0.700 0.660 0.700 626,000 420,220 0.6713 0.421 0.403 0.421 0.397 0.421 1,041,679 0.4034 2.94%
2003-03-25 0 0.680 0.680 0.700 0.680 0.700 628,000 428,540 0.6824 0.409 0.409 0.421 0.409 0.421 1,045,007 0.4101 -5.56%
2003-03-24 0 0.720 0.690 0.720 0.690 0.720 712,000 509,400 0.7154 0.433 0.415 0.433 0.415 0.433 1,184,785 0.4300 -2.70%
2003-03-21 0 0.740 0.690 0.740 0.690 0.780 724,000 514,320 0.7104 0.445 0.415 0.445 0.415 0.469 1,204,754 0.4269 -5.13%
2003-03-20 0 0.780 0.780 0.800 0.780 0.780 22,000 17,160 0.7800 0.469 0.469 0.481 0.469 0.469 36,609 0.4687 -1.27%
2003-03-19 0 0.790 0.770 0.800 0.770 0.790 144,000 112,560 0.7817 0.475 0.463 0.481 0.463 0.475 239,620 0.4697 2.60%
2003-03-18 0 0.770 0.770 0.850 - - 0 0 - 0.463 0.463 0.511 - - 0 - 0.00%
2003-03-17 0 0.770 0.770 0.790 0.770 0.770 64,000 49,280 0.7700 0.463 0.463 0.475 0.463 0.463 106,498 0.4627 0.00%
2003-03-14 0 0.770 0.760 0.770 0.760 0.770 146,000 112,060 0.7675 0.463 0.457 0.463 0.457 0.463 242,948 0.4613 1.32%
2003-03-13 0 0.760 0.760 0.770 0.740 0.760 90,000 67,200 0.7467 0.457 0.457 0.463 0.445 0.457 149,762 0.4487 2.70%
2003-03-12 0 0.740 0.740 0.750 0.690 0.740 100,000 72,060 0.7206 0.445 0.445 0.451 0.415 0.445 166,402 0.4330 5.71%
2003-03-11 0 0.700 0.700 0.730 0.670 0.700 28,000 19,480 0.6957 0.421 0.421 0.439 0.403 0.421 46,593 0.4181 4.48%
2003-03-10 0 0.670 0.650 0.670 0.600 0.690 58,000 37,320 0.6434 0.403 0.391 0.403 0.361 0.415 96,513 0.3867 -12.99%
2003-03-07 0 0.770 0.690 0.770 - - 0 0 - 0.463 0.415 0.463 - - 0 - -1.28%
2003-03-06 0 0.780 0.710 0.780 0.730 0.800 266,000 201,640 0.7580 0.469 0.427 0.469 0.439 0.481 442,630 0.4555 6.85%
2003-03-05 0 0.730 0.730 0.780 - - 0 0 - 0.439 0.439 0.469 - - 0 - 0.00%
2003-03-04 0 0.730 0.730 0.800 0.730 0.730 2,000 1,460 0.7300 0.439 0.439 0.481 0.439 0.439 3,328 0.4387 -8.75%
2003-03-03 0 0.800 0.750 0.800 0.730 0.810 88,000 67,200 0.7636 0.481 0.451 0.481 0.439 0.487 146,434 0.4589 -2.44%
2003-02-28 0 0.820 0.810 0.840 0.810 0.830 164,000 135,380 0.8255 0.493 0.487 0.505 0.487 0.499 272,900 0.4961 0.00%
2003-02-27 0 0.820 0.810 0.830 0.820 0.820 90,000 73,800 0.8200 0.493 0.487 0.499 0.493 0.493 149,762 0.4928 0.00%
2003-02-26 0 0.820 0.810 0.820 0.810 0.830 202,000 164,840 0.8160 0.493 0.487 0.493 0.487 0.499 336,133 0.4904 0.00%
2003-02-25 0 0.820 0.820 0.830 0.810 0.820 334,000 271,240 0.8121 0.493 0.493 0.499 0.487 0.493 555,784 0.4880 0.00%
2003-02-24 0 0.820 0.820 0.830 0.820 0.850 86,000 70,640 0.8214 0.493 0.493 0.499 0.493 0.511 143,106 0.4936 1.23%
2003-02-21 0 0.810 0.810 0.820 0.810 0.830 758,000 617,240 0.8143 0.487 0.487 0.493 0.487 0.499 1,261,330 0.4894 -1.22%
2003-02-20 0 0.820 0.810 0.830 0.800 0.820 160,000 130,900 0.8181 0.493 0.487 0.499 0.481 0.493 266,244 0.4917 0.00%
2003-02-19 0 0.820 0.820 0.830 0.780 0.840 1,840,000 1,484,380 0.8067 0.493 0.493 0.499 0.469 0.505 3,061,805 0.4848 6.49%
2003-02-18 0 0.770 0.760 0.770 0.760 0.770 84,000 64,080 0.7629 0.463 0.457 0.463 0.457 0.463 139,778 0.4584 2.67%
2003-02-17 0 0.750 0.740 0.770 0.750 0.750 50,000 37,500 0.7500 0.451 0.445 0.463 0.451 0.451 83,201 0.4507 0.00%
2003-02-14 0 0.750 0.740 0.750 0.750 0.770 210,000 158,760 0.7560 0.451 0.445 0.451 0.451 0.463 349,445 0.4543 1.35%
2003-02-13 0 0.740 0.740 0.760 0.740 0.760 228,000 170,580 0.7482 0.445 0.445 0.457 0.445 0.457 379,398 0.4496 1.37%
2003-02-12 0 0.730 0.720 0.740 0.720 0.730 238,000 173,260 0.7280 0.439 0.433 0.445 0.433 0.439 396,038 0.4375 0.00%
2003-02-11 0 0.730 0.690 0.740 0.690 0.740 118,000 84,020 0.7120 0.439 0.415 0.445 0.415 0.445 196,355 0.4279 7.35%
2003-02-10 0 0.680 0.680 0.740 0.680 0.680 30,000 20,400 0.6800 0.409 0.409 0.445 0.409 0.409 49,921 0.4086 0.00%
2003-02-07 0 0.680 0.640 0.700 0.680 0.680 120,000 81,600 0.6800 0.409 0.385 0.421 0.409 0.409 199,683 0.4086 0.00%
2003-02-06 0 0.680 0.670 0.700 0.660 0.680 54,000 36,120 0.6689 0.409 0.403 0.421 0.397 0.409 89,857 0.4020 3.03%
2003-02-05 0 0.660 0.650 0.680 - - 0 0 - 0.397 0.391 0.409 - - 0 - 0.00%
2003-02-04 0 0.660 0.620 0.700 - - 0 0 - 0.397 0.373 0.421 - - 0 - 0.00%
2003-01-30 0 0.660 0.660 0.700 0.660 0.680 50,000 33,040 0.6608 0.397 0.397 0.421 0.397 0.409 83,201 0.3971 1.54%
2003-01-29 0 0.650 0.650 0.680 0.640 0.650 40,000 25,900 0.6475 0.391 0.391 0.409 0.385 0.391 66,561 0.3891 1.56%
2003-01-28 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 0.385 0.379 0.391 0.385 0.385 83,201 0.3846 3.23%
2003-01-27 0 0.620 0.620 0.680 0.610 0.620 80,000 49,100 0.6138 0.373 0.373 0.409 0.367 0.373 133,122 0.3688 1.64%
2003-01-24 0 0.610 0.610 0.670 0.610 0.650 60,000 38,060 0.6343 0.367 0.367 0.403 0.367 0.391 99,841 0.3812 -8.96%
2003-01-23 0 0.670 0.670 0.690 - - 0 0 - 0.403 0.403 0.415 - - 0 - 1.52%
2003-01-22 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.397 0.397 0.415 0.397 0.397 66,561 0.3966 0.00%
2003-01-21 0 0.660 0.650 0.670 0.660 0.690 248,000 166,420 0.6710 0.397 0.391 0.403 0.397 0.415 412,678 0.4033 -5.71%
2003-01-20 0 0.700 0.700 0.730 0.690 0.700 130,000 90,280 0.6945 0.421 0.421 0.439 0.415 0.421 216,323 0.4173 -4.11%
2003-01-17 0 0.730 0.720 0.740 0.720 0.730 176,000 128,080 0.7277 0.439 0.433 0.445 0.433 0.439 292,868 0.4373 -1.35%
2003-01-16 0 0.740 0.740 0.750 0.740 0.750 260,000 194,240 0.7471 0.445 0.445 0.451 0.445 0.451 432,646 0.4490 -2.63%
2003-01-15 0 0.760 0.760 0.770 0.760 0.790 642,000 497,340 0.7747 0.457 0.457 0.463 0.457 0.475 1,068,304 0.4655 -3.80%
2003-01-14 0 0.790 0.790 0.800 0.770 0.800 456,000 357,700 0.7844 0.475 0.475 0.481 0.463 0.481 758,795 0.4714 2.60%
2003-01-13 0 0.770 0.770 0.780 0.750 0.770 732,000 553,100 0.7556 0.463 0.463 0.469 0.451 0.463 1,218,066 0.4541 4.05%
2003-01-10 0 0.740 0.740 0.750 0.700 0.750 614,000 444,040 0.7232 0.445 0.445 0.451 0.421 0.451 1,021,711 0.4346 7.25%
2003-01-09 0 0.690 0.680 0.690 0.620 0.690 446,000 294,340 0.6600 0.415 0.409 0.415 0.373 0.415 742,155 0.3966 11.29%
2003-01-08 0 0.620 0.620 0.650 0.600 0.610 264,000 159,540 0.6043 0.373 0.373 0.391 0.361 0.367 439,302 0.3632 1.64%
2003-01-07 0 0.610 0.600 0.620 0.600 0.610 90,000 54,200 0.6022 0.367 0.361 0.373 0.361 0.367 149,762 0.3619 1.67%
2003-01-06 0 0.600 0.600 0.610 0.600 0.610 120,000 72,800 0.6067 0.361 0.361 0.367 0.361 0.367 199,683 0.3646 -1.64%
2003-01-03 0 0.610 0.610 0.620 0.590 0.610 318,000 191,280 0.6015 0.367 0.367 0.373 0.355 0.367 529,160 0.3615 1.67%
2003-01-02 0 0.600 0.580 0.610 0.550 0.600 120,000 69,900 0.5825 0.361 0.349 0.367 0.331 0.361 199,683 0.3501 -3.23%
2002-12-31 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.373 0.361 0.373 0.373 0.373 16,640 0.3726 -1.59%
2002-12-30 0 0.630 0.580 0.630 0.630 0.630 10,000 6,300 0.6300 0.379 0.349 0.379 0.379 0.379 16,640 0.3786 0.00%
2002-12-27 0 0.630 0.600 0.660 0.630 0.660 176,000 114,780 0.6522 0.379 0.361 0.397 0.379 0.397 292,868 0.3919 -4.55%
2002-12-24 0 0.660 0.640 0.670 0.590 0.660 324,000 206,720 0.6380 0.397 0.385 0.403 0.355 0.397 539,144 0.3834 10.00%
2002-12-23 0 0.600 0.590 0.600 0.530 0.750 974,000 589,780 0.6055 0.361 0.355 0.361 0.319 0.451 1,620,760 0.3639 -31.03%
2002-12-20 1 0.870 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2002-12-19 1 0.870 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2002-12-18 0 0.870 0.860 0.880 0.870 0.890 328,000 286,920 0.8748 0.523 0.517 0.529 0.523 0.535 545,800 0.5257 -3.33%
2002-12-17 0 0.900 0.890 0.910 0.900 0.910 630,000 567,900 0.9014 0.541 0.535 0.547 0.541 0.547 1,048,335 0.5417 1.12%
2002-12-16 0 0.890 0.890 0.910 0.870 0.890 84,000 74,180 0.8831 0.535 0.535 0.547 0.523 0.535 139,778 0.5307 0.00%
2002-12-13 0 0.890 0.890 0.900 0.890 0.890 34,000 30,260 0.8900 0.535 0.535 0.541 0.535 0.535 56,577 0.5348 0.00%
2002-12-12 0 0.890 0.890 0.910 0.890 0.890 50,000 44,500 0.8900 0.535 0.535 0.547 0.535 0.535 83,201 0.5348 0.00%
2002-12-11 0 0.890 0.890 0.900 0.890 0.900 176,000 157,100 0.8926 0.535 0.535 0.541 0.535 0.541 292,868 0.5364 -1.11%
2002-12-10 0 0.900 0.890 0.900 0.900 0.910 160,000 144,100 0.9006 0.541 0.535 0.541 0.541 0.547 266,244 0.5412 1.12%
2002-12-09 0 0.890 0.890 0.920 0.850 0.900 120,000 106,700 0.8892 0.535 0.535 0.553 0.511 0.541 199,683 0.5343 -1.11%
2002-12-06 0 0.900 0.900 0.910 0.900 0.920 182,000 164,200 0.9022 0.541 0.541 0.547 0.541 0.553 302,852 0.5422 -2.17%
2002-12-05 0 0.920 0.900 0.920 0.870 0.920 186,000 164,720 0.8856 0.553 0.541 0.553 0.523 0.553 309,509 0.5322 5.75%
2002-12-04 0 0.870 0.870 0.890 0.870 0.880 642,000 562,540 0.8762 0.523 0.523 0.535 0.523 0.529 1,068,304 0.5266 -2.25%
2002-12-03 0 0.890 0.890 0.900 0.870 0.900 912,000 809,660 0.8878 0.535 0.535 0.541 0.523 0.541 1,517,590 0.5335 -2.20%
2002-12-02 0 0.910 0.910 0.920 0.870 0.920 620,000 561,260 0.9053 0.547 0.547 0.553 0.523 0.553 1,031,695 0.5440 -3.19%
2002-11-29 0 0.940 0.930 0.940 0.930 0.970 422,000 398,540 0.9444 0.565 0.559 0.565 0.559 0.583 702,218 0.5675 -4.08%
2002-11-28 0 0.980 0.980 0.990 0.980 1.000 1,588,000 1,557,520 0.9808 0.589 0.589 0.595 0.589 0.601 2,642,471 0.5894 -2.00%
2002-11-27 0 1.000 1.000 1.010 1.000 1.010 488,000 489,260 1.0026 0.601 0.601 0.607 0.601 0.607 812,044 0.6025 -1.96%
2002-11-26 0 1.020 1.020 1.030 1.020 1.030 356,000 364,320 1.0234 0.613 0.613 0.619 0.613 0.619 592,393 0.6150 -0.97%
2002-11-25 0 1.030 1.020 1.030 1.020 1.030 600,000 615,900 1.0265 0.619 0.613 0.619 0.613 0.619 998,415 0.6169 0.00%
2002-11-22 0 1.030 1.030 1.040 1.030 1.040 330,000 341,040 1.0335 0.619 0.619 0.625 0.619 0.625 549,128 0.6211 0.98%
2002-11-21 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.613 0.613 0.625 0.613 0.613 16,640 0.6130 0.00%
2002-11-20 0 1.020 1.020 1.050 1.020 1.040 540,000 555,300 1.0283 0.613 0.613 0.631 0.613 0.625 898,573 0.6180 -1.92%
2002-11-19 0 1.040 1.040 1.090 1.040 1.050 130,000 135,700 1.0438 0.625 0.625 0.655 0.625 0.631 216,323 0.6273 -0.95%
2002-11-18 0 1.050 1.040 1.060 1.050 1.080 284,000 299,980 1.0563 0.631 0.625 0.637 0.631 0.649 472,583 0.6348 -2.78%
2002-11-15 0 1.080 1.070 1.100 1.070 1.100 2,220,000 2,377,880 1.0711 0.649 0.643 0.661 0.643 0.661 3,694,134 0.6437 0.00%
2002-11-14 0 1.080 1.060 1.100 - - 0 0 - 0.649 0.637 0.661 - - 0 - 0.00%
2002-11-13 0 1.080 1.060 1.090 1.060 1.080 80,000 85,200 1.0650 0.649 0.637 0.655 0.637 0.649 133,122 0.6400 0.00%
2002-11-12 0 1.080 1.060 1.090 1.070 1.080 1,060,000 1,139,800 1.0753 0.649 0.637 0.655 0.643 0.649 1,763,866 0.6462 0.00%
2002-11-11 0 1.080 1.080 1.120 1.060 1.080 1,040,000 1,119,600 1.0765 0.649 0.649 0.673 0.637 0.649 1,730,585 0.6469 -3.57%
2002-11-08 0 1.120 1.100 1.120 1.050 1.120 6,442,000 6,857,200 1.0645 0.673 0.661 0.673 0.631 0.673 10,719,645 0.6397 5.66%
2002-11-07 0 1.060 1.060 1.120 1.060 1.060 10,000 10,600 1.0600 0.637 0.637 0.673 0.637 0.637 16,640 0.6370 -5.36%
2002-11-06 0 1.120 1.070 1.120 1.060 1.120 2,126,000 2,217,940 1.0432 0.673 0.643 0.673 0.637 0.673 3,537,716 0.6269 8.74%
2002-11-05 0 1.030 1.020 1.040 1.020 1.060 2,482,000 2,552,620 1.0285 0.619 0.613 0.625 0.613 0.637 4,130,108 0.6181 -0.96%
2002-11-04 0 1.040 1.040 1.050 1.040 1.060 352,000 369,080 1.0485 0.625 0.625 0.631 0.625 0.637 585,737 0.6301 -1.89%
2002-11-01 0 1.060 0.970 1.080 1.050 1.110 5,520,000 6,161,300 1.1162 0.637 0.583 0.649 0.631 0.667 9,185,414 0.6708 -1.85%
2002-10-31 0 1.080 1.080 1.090 1.050 1.100 106,000 113,600 1.0717 0.649 0.649 0.655 0.631 0.661 176,387 0.6440 -1.82%
2002-10-30 0 1.100 1.100 1.140 1.100 1.100 34,000 37,400 1.1000 0.661 0.661 0.685 0.661 0.661 56,577 0.6610 0.00%
2002-10-29 0 1.100 1.090 1.120 1.100 1.120 250,000 275,400 1.1016 0.661 0.655 0.673 0.661 0.673 416,006 0.6620 -1.79%
2002-10-28 0 1.120 - 1.150 1.120 1.120 70,000 78,400 1.1200 0.673 - 0.691 0.673 0.673 116,482 0.6731 -0.88%
2002-10-25 0 1.130 1.120 1.130 1.120 1.130 70,000 79,000 1.1286 0.679 0.673 0.679 0.673 0.679 116,482 0.6782 0.00%
2002-10-24 0 1.130 1.130 1.140 1.110 1.140 304,000 343,320 1.1293 0.679 0.679 0.685 0.667 0.685 505,863 0.6787 1.80%
2002-10-23 0 1.110 1.110 1.130 1.100 1.100 66,000 72,600 1.1000 0.667 0.667 0.679 0.661 0.661 109,826 0.6610 0.91%
2002-10-22 0 1.100 1.090 1.160 1.100 1.100 200,000 220,000 1.1000 0.661 0.655 0.697 0.661 0.661 332,805 0.6610 0.00%
2002-10-21 0 1.100 1.100 1.140 1.100 1.100 10,000 11,000 1.1000 0.661 0.661 0.685 0.661 0.661 16,640 0.6610 -3.51%
2002-10-18 0 1.140 1.110 1.140 1.140 1.190 50,000 57,300 1.1460 0.685 0.667 0.685 0.685 0.715 83,201 0.6887 3.64%
2002-10-17 0 1.100 1.090 1.110 1.100 1.100 388,000 426,800 1.1000 0.661 0.655 0.667 0.661 0.661 645,641 0.6610 -1.79%
2002-10-16 0 1.120 1.100 1.140 1.100 1.120 150,000 165,400 1.1027 0.673 0.661 0.685 0.661 0.673 249,604 0.6627 5.66%
2002-10-15 0 1.060 1.050 1.060 1.060 1.070 1,063,500 1,128,220 1.0609 0.637 0.631 0.637 0.637 0.643 1,769,690 0.6375 0.00%
2002-10-11 0 1.060 1.050 1.070 1.060 1.080 1,104,000 1,174,020 1.0634 0.637 0.631 0.643 0.637 0.649 1,837,083 0.6391 0.00%
2002-10-10 0 1.060 1.060 1.140 1.060 1.080 230,000 245,600 1.0678 0.637 0.637 0.685 0.637 0.649 382,726 0.6417 -2.75%
2002-10-09 0 1.090 1.080 1.140 1.080 1.150 280,000 310,400 1.1086 0.655 0.649 0.685 0.649 0.691 465,927 0.6662 0.00%
2002-10-08 0 1.090 1.080 1.090 1.090 1.110 50,000 54,680 1.0936 0.655 0.649 0.655 0.655 0.667 83,201 0.6572 0.93%
2002-10-07 0 1.080 1.080 1.100 1.080 1.080 98,000 105,840 1.0800 0.649 0.649 0.661 0.649 0.649 163,074 0.6490 -1.82%
2002-10-04 0 1.100 1.100 1.110 1.100 1.140 72,000 79,540 1.1047 0.661 0.661 0.667 0.661 0.685 119,810 0.6639 0.92%
2002-10-03 0 1.090 1.090 1.120 1.090 1.120 1,458,000 1,605,720 1.1013 0.655 0.655 0.673 0.655 0.673 2,426,147 0.6618 -2.68%
2002-10-02 0 1.120 1.120 1.130 1.120 1.140 318,000 361,360 1.1364 0.673 0.673 0.679 0.673 0.685 529,160 0.6829 -1.75%
2002-09-30 0 1.140 1.130 1.140 1.140 1.150 1,354,000 1,543,600 1.1400 0.685 0.679 0.685 0.685 0.691 2,253,089 0.6851 -0.87%
2002-09-27 0 1.150 1.150 1.170 1.150 1.170 44,000 51,400 1.1682 0.691 0.691 0.703 0.691 0.703 73,217 0.7020 -0.86%
2002-09-26 0 1.160 1.140 1.160 1.130 1.160 140,000 159,400 1.1386 0.697 0.685 0.697 0.679 0.697 232,963 0.6842 0.87%
2002-09-25 0 1.150 1.130 1.150 1.140 1.150 44,000 50,320 1.1436 0.691 0.679 0.691 0.685 0.691 73,217 0.6873 0.00%
2002-09-24 0 1.150 1.130 1.150 - - 0 0 - 0.691 0.679 0.691 - - 0 - 0.00%
2002-09-23 0 1.150 1.140 1.170 1.130 1.150 574,000 656,120 1.1431 0.691 0.685 0.703 0.679 0.691 955,150 0.6869 0.00%
2002-09-20 0 1.150 1.150 1.160 1.130 1.150 436,000 498,000 1.1422 0.691 0.691 0.697 0.679 0.691 725,515 0.6864 0.88%
2002-09-19 0 1.140 1.130 1.150 1.130 1.160 560,000 639,700 1.1423 0.685 0.679 0.691 0.679 0.697 931,854 0.6865 0.00%
2002-09-18 0 1.140 1.140 1.200 1.140 1.200 66,000 78,240 1.1855 0.685 0.685 0.721 0.685 0.721 109,826 0.7124 -1.72%
2002-09-17 0 1.160 1.150 1.170 1.150 1.160 204,000 235,640 1.1551 0.697 0.691 0.703 0.691 0.697 339,461 0.6942 0.87%
2002-09-16 0 1.150 1.140 1.170 1.150 1.160 280,000 322,500 1.1518 0.691 0.685 0.703 0.691 0.697 465,927 0.6922 -4.17%
2002-09-13 0 1.200 1.180 1.200 1.200 1.200 150,000 180,000 1.2000 0.721 0.709 0.721 0.721 0.721 249,604 0.7211 0.00%
2002-09-12 0 1.200 1.180 1.200 1.200 1.200 20,000 24,600 1.2300 0.721 0.709 0.721 0.721 0.721 33,280 0.7392 -2.60%
2002-09-11 0 1.260 1.260 1.290 1.260 1.260 326,000 410,760 1.2600 0.740 0.740 0.758 0.740 0.740 554,801 0.7404 -2.33%
2002-09-10 0 1.290 1.270 1.290 1.280 1.300 1,542,000 1,996,360 1.2947 0.758 0.746 0.758 0.752 0.764 2,624,242 0.7607 -0.77%
2002-09-09 0 1.300 1.300 1.310 1.250 1.300 7,560,000 9,737,600 1.2880 0.764 0.764 0.770 0.734 0.764 12,865,934 0.7569 0.00%
2002-09-06 0 1.300 1.300 1.310 1.300 1.310 1,218,000 1,583,860 1.3004 0.764 0.764 0.770 0.764 0.770 2,072,845 0.7641 0.00%
2002-09-05 0 1.300 1.290 1.300 1.280 1.310 614,000 791,760 1.2895 0.764 0.758 0.764 0.752 0.770 1,044,932 0.7577 0.78%
2002-09-04 0 1.290 1.280 1.300 1.280 1.310 1,074,000 1,391,280 1.2954 0.758 0.752 0.764 0.752 0.770 1,827,779 0.7612 0.78%
2002-09-03 0 1.280 1.280 1.290 1.270 1.290 766,000 980,400 1.2799 0.752 0.752 0.758 0.746 0.758 1,303,612 0.7521 0.00%
2002-09-02 0 1.280 1.280 1.290 1.250 1.300 5,210,000 6,675,380 1.2813 0.752 0.752 0.758 0.734 0.764 8,866,602 0.7529 4.92%
2002-08-30 0 1.220 1.210 1.220 1.200 1.220 502,000 609,260 1.2137 0.717 0.711 0.717 0.705 0.717 854,325 0.7131 2.52%
2002-08-29 0 1.190 1.190 1.210 1.160 1.200 932,000 1,113,380 1.1946 0.699 0.699 0.711 0.682 0.705 1,586,118 0.7020 1.71%
2002-08-28 0 1.170 1.140 1.180 1.150 1.170 1,412,000 1,639,800 1.1613 0.687 0.670 0.693 0.676 0.687 2,403,002 0.6824 1.74%
2002-08-27 0 1.150 1.150 1.170 1.140 1.160 1,076,000 1,233,160 1.1461 0.676 0.676 0.687 0.670 0.682 1,831,183 0.6734 0.00%
2002-08-26 0 1.150 1.140 1.150 1.120 1.170 2,924,000 3,353,200 1.1468 0.676 0.670 0.676 0.658 0.687 4,976,189 0.6738 -3.36%
2002-08-23 0 1.190 1.180 1.190 1.100 1.250 7,460,000 8,674,380 1.1628 0.699 0.693 0.699 0.646 0.734 12,695,749 0.6833 -16.78%
2002-08-22 0 1.430 1.400 1.430 1.390 1.430 664,000 928,640 1.3986 0.840 0.823 0.840 0.817 0.840 1,130,024 0.8218 3.62%
2002-08-21 0 1.380 1.370 1.390 1.340 1.380 932,000 1,282,200 1.3758 0.811 0.805 0.817 0.787 0.811 1,586,118 0.8084 3.76%
2002-08-20 0 1.330 1.330 1.350 1.330 1.360 340,000 453,600 1.3341 0.782 0.782 0.793 0.782 0.799 578,627 0.7839 0.76%
2002-08-19 0 1.320 1.310 1.350 1.290 1.320 200,000 260,300 1.3015 0.776 0.770 0.793 0.758 0.776 340,369 0.7648 0.76%
2002-08-16 0 1.310 1.310 1.340 1.310 1.340 48,000 63,840 1.3300 0.770 0.770 0.787 0.770 0.787 81,688 0.7815 0.77%
2002-08-15 0 1.300 1.300 1.310 1.300 1.350 380,000 506,100 1.3318 0.764 0.764 0.770 0.764 0.793 646,700 0.7826 -2.26%
2002-08-14 0 1.330 1.310 1.330 1.280 1.330 286,000 372,880 1.3038 0.782 0.770 0.782 0.752 0.782 486,727 0.7661 4.72%
2002-08-13 0 1.270 1.270 1.280 1.260 1.280 2,814,000 3,522,720 1.2519 0.746 0.746 0.752 0.740 0.752 4,788,986 0.7356 0.00%
2002-08-12 0 1.270 1.250 1.270 1.240 1.280 188,000 235,140 1.2507 0.746 0.734 0.746 0.729 0.752 319,946 0.7349 0.79%
2002-08-09 0 1.260 1.250 1.280 1.250 1.260 1,454,000 1,811,800 1.2461 0.740 0.734 0.752 0.734 0.740 2,474,480 0.7322 3.28%
2002-08-08 0 1.220 1.200 1.220 1.190 1.240 184,000 220,360 1.1976 0.717 0.705 0.717 0.699 0.729 313,139 0.7037 5.17%
2002-08-07 0 1.160 1.160 1.170 1.160 1.170 1,138,000 1,328,720 1.1676 0.682 0.682 0.687 0.682 0.687 1,936,697 0.6861 0.00%
2002-08-06 0 1.160 1.160 1.190 1.160 1.200 662,000 774,040 1.1692 0.682 0.682 0.699 0.682 0.705 1,126,620 0.6870 -4.13%
2002-08-05 0 1.210 1.210 1.250 1.210 1.250 170,000 208,200 1.2247 0.711 0.711 0.734 0.711 0.734 289,313 0.7196 -3.20%
2002-08-02 0 1.250 1.260 1.280 1.250 1.280 166,000 209,980 1.2649 0.734 0.740 0.752 0.734 0.752 282,506 0.7433 -2.34%
2002-08-01 0 1.280 1.260 1.300 1.270 1.310 454,000 584,840 1.2882 0.752 0.740 0.764 0.746 0.770 772,637 0.7569 -2.29%
2002-07-31 0 1.310 1.310 1.330 1.300 1.300 20,000 26,000 1.3000 0.770 0.770 0.782 0.764 0.764 34,037 0.7639 0.00%
2002-07-30 0 1.310 1.310 1.320 1.300 1.350 1,273,000 1,697,000 1.3331 0.770 0.770 0.776 0.764 0.793 2,166,446 0.7833 2.34%
2002-07-29 0 1.280 1.270 1.280 1.260 1.280 266,000 337,380 1.2683 0.752 0.746 0.752 0.740 0.752 452,690 0.7453 4.07%
2002-07-26 0 1.230 1.230 1.290 1.230 1.300 222,000 275,360 1.2404 0.723 0.723 0.758 0.723 0.764 377,809 0.7288 -6.82%
2002-07-25 0 1.320 1.270 1.320 1.290 1.320 148,000 192,760 1.3024 0.776 0.746 0.776 0.758 0.776 251,873 0.7653 2.33%
2002-07-24 0 1.290 1.290 1.320 1.290 1.320 210,000 272,640 1.2983 0.758 0.758 0.776 0.758 0.776 357,387 0.7629 -3.73%
2002-07-23 0 1.340 1.330 1.340 1.300 1.370 263,000 347,120 1.3198 0.787 0.782 0.787 0.764 0.805 447,585 0.7755 1.52%
2002-07-22 0 1.320 1.280 1.320 1.290 1.340 436,000 571,460 1.3107 0.776 0.752 0.776 0.758 0.787 742,004 0.7702 -2.22%
2002-07-19 0 1.350 1.340 1.350 1.340 1.360 834,000 1,124,620 1.3485 0.793 0.787 0.793 0.787 0.799 1,419,337 0.7924 -1.46%
2002-07-18 0 1.370 1.370 1.380 1.330 1.370 454,000 610,400 1.3445 0.805 0.805 0.811 0.782 0.805 772,637 0.7900 1.48%
2002-07-17 0 1.350 1.350 1.360 1.350 1.360 146,000 197,180 1.3505 0.793 0.793 0.799 0.793 0.799 248,469 0.7936 -1.46%
2002-07-16 0 1.370 1.360 1.380 1.350 1.400 908,000 1,251,600 1.3784 0.805 0.799 0.811 0.793 0.823 1,545,274 0.8100 -2.14%
2002-07-15 0 1.400 1.400 1.430 1.400 1.420 832,000 1,170,060 1.4063 0.823 0.823 0.840 0.823 0.834 1,415,933 0.8264 -2.78%
2002-07-12 0 1.440 1.430 1.440 1.400 1.500 1,030,000 1,473,100 1.4302 0.846 0.840 0.846 0.823 0.881 1,752,898 0.8404 2.86%
2002-07-11 0 1.400 1.390 1.400 1.390 1.460 1,794,000 2,526,880 1.4085 0.823 0.817 0.823 0.817 0.858 3,053,106 0.8276 -4.76%
2002-07-10 0 1.470 1.470 1.480 1.470 1.500 222,000 329,960 1.4863 0.864 0.864 0.870 0.864 0.881 377,809 0.8734 -2.00%
2002-07-09 0 1.500 1.490 1.500 1.500 1.510 326,000 489,200 1.5006 0.881 0.876 0.881 0.881 0.887 554,801 0.8818 0.00%
2002-07-08 0 1.500 1.500 1.510 1.490 1.510 1,206,000 1,813,160 1.5034 0.881 0.881 0.887 0.876 0.887 2,052,423 0.8834 0.00%
2002-07-05 0 1.500 1.490 1.500 1.490 1.530 690,000 1,039,260 1.5062 0.881 0.876 0.881 0.876 0.899 1,174,272 0.8850 -1.96%
2002-07-04 0 1.530 1.520 1.530 1.480 1.530 1,900,000 2,895,200 1.5238 0.899 0.893 0.899 0.870 0.899 3,233,502 0.8954 3.38%
2002-07-03 0 1.480 1.470 1.500 1.400 1.500 1,632,000 2,412,200 1.4781 0.870 0.864 0.881 0.823 0.881 2,777,408 0.8685 0.68%
2002-07-02 0 1.470 1.460 1.480 1.470 1.500 66,000 97,900 1.4833 0.864 0.858 0.870 0.864 0.881 112,322 0.8716 -2.00%
2002-06-28 0 1.500 1.480 1.500 1.430 1.510 3,136,000 4,633,020 1.4774 0.881 0.870 0.881 0.840 0.887 5,336,980 0.8681 0.67%
2002-06-27 0 1.490 1.480 1.500 1.480 1.500 404,000 603,300 1.4933 0.876 0.870 0.881 0.870 0.881 687,545 0.8775 1.36%
2002-06-26 0 1.470 1.470 1.480 1.470 1.540 1,408,000 2,099,280 1.4910 0.864 0.864 0.870 0.864 0.905 2,396,195 0.8761 -3.92%
2002-06-25 0 1.530 1.530 1.540 1.530 1.550 470,000 726,420 1.5456 0.899 0.899 0.905 0.899 0.911 799,866 0.9082 -0.65%
2002-06-24 0 1.540 1.530 1.550 1.540 1.590 604,000 940,360 1.5569 0.905 0.899 0.911 0.905 0.934 1,027,913 0.9148 -1.91%
2002-06-21 0 1.570 1.540 1.580 1.570 1.570 20,000 31,400 1.5700 0.923 0.905 0.928 0.923 0.923 34,037 0.9225 1.29%
2002-06-20 0 1.550 1.550 1.580 1.520 1.580 258,000 399,100 1.5469 0.911 0.911 0.928 0.893 0.928 439,076 0.9090 0.00%
2002-06-19 0 1.550 1.550 1.560 1.550 1.600 462,000 723,320 1.5656 0.911 0.911 0.917 0.911 0.940 786,251 0.9200 -4.91%
2002-06-18 0 1.630 1.610 1.630 1.600 1.680 1,466,000 2,379,020 1.6228 0.958 0.946 0.958 0.940 0.987 2,494,902 0.9536 -0.61%
2002-06-17 0 1.640 1.640 1.670 1.630 1.660 930,000 1,535,080 1.6506 0.964 0.964 0.981 0.958 0.975 1,582,714 0.9699 -3.53%
2002-06-14 0 1.700 1.680 1.700 1.680 1.700 394,000 665,440 1.6889 0.999 0.987 0.999 0.987 0.999 670,526 0.9924 0.00%
2002-06-13 0 1.700 1.690 1.700 1.680 1.700 486,000 821,760 1.6909 0.999 0.993 0.999 0.987 0.999 827,096 0.9935 1.19%
2002-06-12 0 1.680 1.670 1.680 1.640 1.680 408,000 676,940 1.6592 0.987 0.981 0.987 0.964 0.987 694,352 0.9749 2.44%
2002-06-11 0 1.640 1.650 1.660 1.640 1.670 216,000 357,420 1.6547 0.964 0.970 0.975 0.964 0.981 367,598 0.9723 -2.38%
2002-06-10 0 1.680 1.670 1.680 1.680 1.740 336,000 567,840 1.6900 0.987 0.981 0.987 0.987 1.022 571,819 0.9930 -2.33%
2002-06-07 0 1.720 1.700 1.720 1.700 1.720 788,000 1,347,240 1.7097 1.011 0.999 1.011 0.999 1.011 1,341,052 1.0046 0.58%
2002-06-06 0 1.710 1.700 1.720 1.660 1.750 1,086,000 1,856,860 1.7098 1.005 0.999 1.011 0.975 1.028 1,848,202 1.0047 1.18%
2002-06-05 0 1.690 1.680 1.690 1.620 1.690 1,222,000 2,023,240 1.6557 0.993 0.987 0.993 0.952 0.993 2,079,652 0.9729 4.97%
2002-06-04 0 1.610 1.600 1.630 1.560 1.610 1,338,000 2,130,540 1.5923 0.946 0.940 0.958 0.917 0.946 2,277,066 0.9357 0.00%
2002-06-03 0 1.610 1.600 1.610 1.610 1.730 1,726,000 2,847,920 1.6500 0.946 0.940 0.946 0.946 1.017 2,937,381 0.9695 -1.83%
2002-05-31 0 1.640 1.630 1.650 1.620 1.670 2,094,000 3,438,620 1.6421 0.964 0.958 0.970 0.952 0.981 3,563,659 0.9649 -0.61%
2002-05-30 0 1.650 1.630 1.650 1.590 1.800 3,532,000 5,842,340 1.6541 0.970 0.958 0.970 0.934 1.058 6,010,910 0.9720 -8.33%
2002-05-29 0 1.800 1.800 1.820 1.800 1.880 390,000 724,360 1.8573 1.058 1.058 1.069 1.058 1.105 663,719 1.0914 -4.26%
2002-05-28 0 1.880 1.870 1.880 1.860 1.910 1,024,000 1,933,200 1.8879 1.105 1.099 1.105 1.093 1.122 1,742,687 1.1093 1.08%
2002-05-27 0 1.860 1.850 1.860 1.820 1.890 978,000 1,812,180 1.8529 1.093 1.087 1.093 1.069 1.111 1,664,403 1.0888 1.64%
2002-05-24 0 1.830 1.830 1.870 1.830 1.890 1,818,000 3,383,460 1.8611 1.075 1.075 1.099 1.075 1.111 3,093,951 1.0936 -4.19%
2002-05-23 0 1.910 1.900 1.930 1.860 1.950 3,702,000 7,020,600 1.8964 1.122 1.116 1.134 1.093 1.146 6,300,223 1.1143 -2.05%
2002-05-22 0 1.950 1.950 1.980 1.900 2.125 8,124,000 16,627,360 2.0467 1.146 1.146 1.163 1.116 1.249 13,825,773 1.2026 -1.52%
2002-05-21 0 1.980 1.980 1.990 1.710 1.990 8,695,900 16,240,055 1.8676 1.163 1.163 1.169 1.005 1.169 14,799,057 1.0974 11.86%
2002-05-17 0 1.770 1.760 1.770 1.540 1.780 8,976,000 15,148,300 1.6876 1.040 1.034 1.040 0.905 1.046 15,275,743 0.9917 16.45%
2002-05-16 0 1.520 1.510 1.530 1.480 1.530 730,000 1,096,040 1.5014 0.893 0.887 0.899 0.870 0.899 1,242,345 0.8822 2.70%
2002-05-15 0 1.480 1.480 1.500 1.480 1.500 546,000 813,560 1.4900 0.870 0.870 0.881 0.870 0.881 929,206 0.8755 0.00%
2002-05-14 0 1.480 1.480 1.500 1.480 1.500 356,000 528,620 1.4849 0.870 0.870 0.881 0.870 0.881 605,856 0.8725 -0.67%
2002-05-13 0 1.490 1.480 1.500 1.490 1.510 1,088,000 1,629,820 1.4980 0.876 0.870 0.881 0.876 0.887 1,851,605 0.8802 -1.32%
2002-05-10 0 1.510 1.500 1.510 1.490 1.550 1,986,000 3,000,120 1.5106 0.887 0.881 0.887 0.876 0.911 3,379,860 0.8876 2.72%
2002-05-09 0 1.470 1.470 1.480 1.460 1.500 1,064,000 1,575,460 1.4807 0.864 0.864 0.870 0.858 0.881 1,810,761 0.8701 -1.34%
2002-05-08 0 1.490 1.480 1.490 1.470 1.510 2,006,330 2,996,659 1.4936 0.876 0.870 0.876 0.864 0.887 3,414,459 0.8776 0.00%
2002-05-07 0 1.490 1.490 1.500 1.450 1.500 1,628,000 2,413,660 1.4826 0.876 0.876 0.881 0.852 0.881 2,770,601 0.8712 0.00%
2002-05-06 0 1.490 1.480 1.490 1.400 1.490 3,104,000 4,522,360 1.4569 0.876 0.870 0.876 0.823 0.876 5,282,521 0.8561 6.43%
2002-05-03 0 1.400 1.390 1.400 1.400 1.450 610,000 863,120 1.4150 0.823 0.817 0.823 0.823 0.852 1,038,124 0.8314 -2.10%
2002-05-02 0 1.430 1.430 1.440 1.420 1.450 922,000 1,318,160 1.4297 0.840 0.840 0.846 0.834 0.852 1,569,099 0.8401 -0.56%
2002-04-30 0 1.510 1.500 1.510 1.500 1.510 1,154,000 1,738,420 1.5064 0.845 0.839 0.845 0.839 0.845 2,062,260 0.8430 0.67%
2002-04-29 0 1.500 1.500 1.510 1.490 1.540 832,000 1,250,040 1.5025 0.839 0.839 0.845 0.834 0.862 1,486,829 0.8407 -1.32%
2002-04-26 0 1.520 1.510 1.520 1.500 1.550 1,042,000 1,584,260 1.5204 0.851 0.845 0.851 0.839 0.867 1,862,110 0.8508 2.01%
2002-04-25 0 1.490 1.490 1.500 1.490 1.520 750,000 1,125,920 1.5012 0.834 0.834 0.839 0.834 0.851 1,340,290 0.8401 -1.97%
2002-04-24 0 1.520 1.510 1.530 1.460 1.530 2,986,000 4,510,920 1.5107 0.851 0.845 0.856 0.817 0.856 5,336,142 0.8454 4.11%
2002-04-23 0 1.460 1.460 1.470 1.460 1.490 1,126,000 1,658,300 1.4727 0.817 0.817 0.823 0.817 0.834 2,012,222 0.8241 -1.35%
2002-04-22 0 1.480 1.470 1.480 1.430 1.480 1,784,000 2,595,320 1.4548 0.828 0.823 0.828 0.800 0.828 3,188,104 0.8141 4.96%
2002-04-19 0 1.410 1.400 1.420 1.400 1.420 1,110,000 1,561,320 1.4066 0.789 0.783 0.795 0.783 0.795 1,983,629 0.7871 -0.70%
2002-04-18 0 1.420 1.420 1.430 1.380 1.440 946,000 1,340,680 1.4172 0.795 0.795 0.800 0.772 0.806 1,690,553 0.7930 2.16%
2002-04-17 0 1.390 1.390 1.400 1.380 1.400 740,000 1,027,820 1.3889 0.778 0.778 0.783 0.772 0.783 1,322,420 0.7772 1.46%
2002-04-16 0 1.370 1.360 1.380 1.360 1.380 960,000 1,312,520 1.3672 0.767 0.761 0.772 0.761 0.772 1,715,571 0.7651 -0.72%
2002-04-15 0 1.380 1.370 1.380 1.370 1.400 646,000 895,020 1.3855 0.772 0.767 0.772 0.767 0.783 1,154,437 0.7753 -1.43%
2002-04-12 0 1.400 1.400 1.410 1.400 1.410 754,000 1,058,200 1.4034 0.783 0.783 0.789 0.783 0.789 1,347,438 0.7853 -1.41%
2002-04-11 0 1.420 1.410 1.420 1.400 1.440 744,000 1,058,300 1.4224 0.795 0.789 0.795 0.783 0.806 1,329,568 0.7960 0.71%
2002-04-10 0 1.410 1.400 1.410 1.410 1.410 1,134,000 1,598,940 1.4100 0.789 0.783 0.789 0.789 0.789 2,026,519 0.7890 0.00%
2002-04-09 0 1.410 1.400 1.410 1.410 1.410 140,000 197,400 1.4100 0.789 0.783 0.789 0.789 0.789 250,188 0.7890 0.71%
2002-04-08 0 1.400 1.400 1.420 1.390 1.420 502,000 705,840 1.4061 0.783 0.783 0.795 0.778 0.795 897,101 0.7868 -1.41%
2002-04-04 0 1.420 1.400 1.410 1.400 1.420 786,000 1,108,480 1.4103 0.795 0.783 0.789 0.783 0.795 1,404,624 0.7892 0.71%
2002-04-03 0 1.410 1.400 1.430 1.400 1.440 776,000 1,100,660 1.4184 0.789 0.783 0.800 0.783 0.806 1,386,754 0.7937 -1.40%
2002-04-02 0 1.430 1.410 1.440 1.430 1.460 306,000 440,760 1.4404 0.800 0.789 0.806 0.800 0.817 546,838 0.8060 -2.05%
2002-03-28 0 1.460 1.450 1.460 1.420 1.460 1,286,000 1,864,320 1.4497 0.817 0.811 0.817 0.795 0.817 2,298,151 0.8112 2.10%
2002-03-27 0 1.430 1.430 1.440 1.410 1.440 596,000 854,040 1.4330 0.800 0.800 0.806 0.789 0.806 1,065,084 0.8019 -0.69%
2002-03-26 0 1.440 1.430 1.440 1.390 1.440 2,486,000 3,517,780 1.4150 0.806 0.800 0.806 0.778 0.806 4,442,615 0.7918 -2.04%
2002-03-25 0 1.470 1.460 1.470 1.370 1.470 2,424,000 3,500,980 1.4443 0.823 0.817 0.823 0.767 0.823 4,331,818 0.8082 7.30%
2002-03-22 0 1.370 1.370 1.390 1.350 1.370 1,632,000 2,234,940 1.3694 0.767 0.767 0.778 0.755 0.767 2,916,471 0.7663 2.24%
2002-03-21 0 1.340 1.340 1.350 1.320 1.370 896,000 1,197,860 1.3369 0.750 0.750 0.755 0.739 0.767 1,601,200 0.7481 -2.19%
2002-03-20 0 1.370 1.360 1.370 1.360 1.420 3,116,000 4,298,200 1.3794 0.767 0.761 0.767 0.761 0.795 5,568,459 0.7719 -3.52%
2002-03-19 0 1.420 1.410 1.420 1.380 1.420 1,718,000 2,421,740 1.4096 0.795 0.789 0.795 0.772 0.795 3,070,158 0.7888 2.16%
2002-03-18 0 1.390 1.390 1.400 1.380 1.460 2,334,000 3,295,940 1.4121 0.778 0.778 0.783 0.772 0.817 4,170,983 0.7902 -4.14%
2002-03-15 0 1.450 1.440 1.460 1.440 1.460 772,000 1,119,040 1.4495 0.811 0.806 0.817 0.806 0.817 1,379,605 0.8111 -0.68%
2002-03-14 0 1.460 1.450 1.460 1.410 1.460 1,516,000 2,178,220 1.4368 0.817 0.811 0.817 0.789 0.817 2,709,173 0.8040 0.00%
2002-03-13 0 1.460 1.460 1.470 1.450 1.470 862,000 1,256,280 1.4574 0.817 0.817 0.823 0.811 0.823 1,540,440 0.8155 -0.68%
2002-03-12 0 1.470 1.460 1.480 1.450 1.480 1,518,000 2,233,760 1.4715 0.823 0.817 0.828 0.811 0.828 2,712,747 0.8234 0.00%
2002-03-11 0 1.470 1.460 1.470 1.460 1.480 5,246,000 7,742,420 1.4759 0.823 0.817 0.823 0.817 0.828 9,374,883 0.8259 -0.68%
2002-03-08 0 1.480 1.470 1.480 1.470 1.480 2,708,000 4,002,940 1.4782 0.828 0.823 0.828 0.823 0.828 4,839,341 0.8272 0.00%
2002-03-07 0 1.480 1.470 1.480 1.470 1.480 1,202,000 1,772,100 1.4743 0.828 0.823 0.828 0.823 0.828 2,148,038 0.8250 2.07%
2002-03-06 0 1.450 1.450 1.470 1.450 1.480 1,880,000 2,752,580 1.4641 0.811 0.811 0.823 0.811 0.828 3,359,661 0.8193 -2.03%
2002-03-05 0 1.480 1.480 1.490 1.470 1.590 1,218,000 1,836,720 1.5080 0.828 0.828 0.834 0.823 0.890 2,176,631 0.8438 -4.52%
2002-03-04 0 1.550 1.540 1.550 1.450 1.550 2,670,000 4,001,760 1.4988 0.867 0.862 0.867 0.811 0.867 4,771,433 0.8387 8.39%
2002-03-01 0 1.430 1.420 1.430 1.410 1.430 928,000 1,317,940 1.4202 0.800 0.795 0.800 0.789 0.800 1,658,386 0.7947 0.70%
2002-02-28 0 1.420 1.420 1.430 1.420 1.430 698,000 991,340 1.4203 0.795 0.795 0.800 0.795 0.800 1,247,363 0.7947 0.00%
2002-02-27 0 1.420 1.410 1.420 1.420 1.420 462,000 656,040 1.4200 0.795 0.789 0.795 0.795 0.795 825,619 0.7946 0.00%
2002-02-26 0 1.420 1.410 1.420 1.390 1.420 1,490,000 2,089,080 1.4021 0.795 0.789 0.795 0.778 0.795 2,662,710 0.7846 2.16%
2002-02-25 0 1.390 1.380 1.400 1.380 1.400 414,000 575,140 1.3892 0.778 0.772 0.783 0.772 0.783 739,840 0.7774 -2.11%
2002-02-22 0 1.420 1.410 1.420 1.390 1.420 318,000 447,160 1.4062 0.795 0.789 0.795 0.778 0.795 568,283 0.7869 0.00%
2002-02-21 0 1.420 1.410 1.430 1.410 1.420 422,000 596,520 1.4136 0.795 0.789 0.800 0.789 0.795 754,137 0.7910 0.00%
2002-02-20 0 1.420 1.410 1.420 1.390 1.420 284,000 397,680 1.4003 0.795 0.789 0.795 0.778 0.795 507,523 0.7836 2.16%
2002-02-19 0 1.390 1.390 1.410 1.360 1.400 414,000 573,300 1.3848 0.778 0.778 0.789 0.761 0.783 739,840 0.7749 0.72%
2002-02-18 0 1.380 1.380 1.400 1.360 1.400 346,000 477,180 1.3791 0.772 0.772 0.783 0.761 0.783 618,321 0.7717 -4.17%
2002-02-15 0 1.440 1.400 1.470 - - 0 0 - 0.806 0.783 0.823 - - 0 - 0.00%
2002-02-11 0 1.440 1.400 1.450 - - 0 0 - 0.806 0.783 0.811 - - 0 - 0.00%
2002-02-08 0 1.440 1.420 1.440 1.360 1.440 333,000 468,530 1.4070 0.806 0.795 0.806 0.761 0.806 595,089 0.7873 5.88%
2002-02-07 0 1.360 1.360 1.370 1.350 1.380 212,000 290,620 1.3708 0.761 0.761 0.767 0.755 0.772 378,855 0.7671 -2.16%
2002-02-06 0 1.390 1.390 1.420 1.380 1.420 200,000 280,760 1.4038 0.778 0.778 0.795 0.772 0.795 357,411 0.7855 -4.14%
2002-02-05 0 1.450 1.430 1.450 1.430 1.450 196,000 281,860 1.4381 0.811 0.800 0.811 0.800 0.811 350,263 0.8047 0.00%
2002-02-04 0 1.450 1.450 1.460 1.450 1.480 300,000 437,080 1.4569 0.811 0.811 0.817 0.811 0.828 536,116 0.8153 -0.68%
2002-02-01 0 1.460 1.450 1.490 1.440 1.480 114,000 166,760 1.4628 0.817 0.811 0.834 0.806 0.828 203,724 0.8186 -3.31%
2002-01-31 0 1.510 1.480 1.510 1.470 1.510 1,594,000 2,394,000 1.5019 0.845 0.828 0.845 0.823 0.845 2,848,563 0.8404 4.14%
2002-01-30 0 1.450 1.450 1.470 1.410 1.460 3,900,000 5,603,540 1.4368 0.811 0.811 0.823 0.789 0.817 6,969,509 0.8040 2.11%
2002-01-29 0 1.420 1.410 1.420 1.400 1.420 2,002,000 2,831,260 1.4142 0.795 0.789 0.795 0.783 0.795 3,577,681 0.7914 1.43%
2002-01-28 0 1.400 1.400 1.410 1.360 1.410 1,254,000 1,740,140 1.3877 0.783 0.783 0.789 0.761 0.789 2,240,965 0.7765 3.70%
2002-01-25 0 1.350 1.350 1.360 1.340 1.400 576,000 776,100 1.3474 0.755 0.755 0.761 0.750 0.783 1,029,343 0.7540 -1.46%
2002-01-24 0 1.370 1.360 1.370 1.300 1.370 1,612,000 2,127,680 1.3199 0.767 0.761 0.767 0.727 0.767 2,880,730 0.7386 6.20%
2002-01-23 0 1.290 1.290 1.300 1.280 1.290 210,000 269,200 1.2819 0.722 0.722 0.727 0.716 0.722 375,281 0.7173 0.78%
2002-01-22 0 1.280 1.280 1.290 1.260 1.280 1,100,000 1,392,920 1.2663 0.716 0.716 0.722 0.705 0.716 1,965,759 0.7086 1.59%
2002-01-21 0 1.260 1.250 1.260 1.240 1.260 206,000 258,400 1.2544 0.705 0.699 0.705 0.694 0.705 368,133 0.7019 1.61%
2002-01-18 0 1.240 1.240 1.250 1.230 1.250 342,000 425,980 1.2456 0.694 0.694 0.699 0.688 0.699 611,172 0.6970 0.81%
2002-01-17 0 1.230 1.220 1.250 1.230 1.230 20,000 24,600 1.2300 0.688 0.683 0.699 0.688 0.688 35,741 0.6883 -1.60%
2002-01-16 0 1.250 1.240 1.260 1.250 1.250 590,000 737,500 1.2500 0.699 0.694 0.705 0.699 0.699 1,054,362 0.6995 0.00%
2002-01-15 0 1.250 1.240 1.250 1.250 1.270 502,000 628,520 1.2520 0.699 0.694 0.699 0.699 0.711 897,101 0.7006 1.63%
2002-01-14 0 1.230 1.230 1.250 1.230 1.250 534,000 658,360 1.2329 0.688 0.688 0.699 0.688 0.699 954,287 0.6899 -2.38%
2002-01-11 0 1.260 1.250 1.260 1.240 1.280 634,000 799,020 1.2603 0.705 0.699 0.705 0.694 0.716 1,132,992 0.7052 -3.08%
2002-01-10 0 1.300 1.270 1.300 1.290 1.300 330,000 428,860 1.2996 0.727 0.711 0.727 0.722 0.727 589,728 0.7272 0.00%
2002-01-09 0 1.300 1.300 1.320 1.300 1.320 558,000 726,800 1.3025 0.727 0.727 0.739 0.727 0.739 997,176 0.7289 0.00%
2002-01-08 0 1.300 1.290 1.350 1.240 1.300 350,000 439,760 1.2565 0.727 0.722 0.755 0.694 0.727 625,469 0.7031 5.69%
2002-01-07 0 1.230 1.230 1.280 1.220 1.260 1,044,000 1,289,680 1.2353 0.688 0.688 0.716 0.683 0.705 1,865,684 0.6913 0.00%
2002-01-04 0 1.230 1.230 1.250 1.220 1.250 276,000 339,720 1.2309 0.688 0.688 0.699 0.683 0.699 493,227 0.6888 -1.60%
2002-01-03 0 1.250 1.210 1.260 1.220 1.250 184,000 226,520 1.2311 0.699 0.677 0.705 0.683 0.699 328,818 0.6889 2.46%
2002-01-02 0 1.220 1.200 1.220 1.200 1.220 60,000 72,800 1.2133 0.683 0.671 0.683 0.671 0.683 107,223 0.6790 2.52%
2001-12-31 0 1.190 1.180 1.220 - - 0 0 - 0.666 0.660 0.683 - - 0 - 0.00%
2001-12-28 0 1.190 1.190 1.220 - - 0 0 - 0.666 0.666 0.683 - - 0 - 1.71%
2001-12-27 0 1.170 1.170 1.230 1.170 1.200 346,000 406,720 1.1755 0.655 0.655 0.688 0.655 0.671 618,321 0.6578 -4.10%
2001-12-24 0 1.220 1.220 1.230 1.220 1.220 72,000 87,840 1.2200 0.683 0.683 0.688 0.683 0.683 128,668 0.6827 1.67%
2001-12-21 0 1.200 1.190 1.220 1.200 1.220 286,000 345,120 1.2067 0.671 0.666 0.683 0.671 0.683 511,097 0.6753 0.84%
2001-12-20 0 1.190 1.190 1.200 1.180 1.190 81,000 95,580 1.1800 0.666 0.666 0.671 0.660 0.666 144,751 0.6603 -0.83%
2001-12-19 0 1.200 1.180 1.230 1.190 1.200 92,000 110,000 1.1957 0.671 0.660 0.688 0.666 0.671 164,409 0.6691 0.00%
2001-12-18 0 1.200 1.190 1.200 1.190 1.200 466,000 556,240 1.1936 0.671 0.666 0.671 0.666 0.671 832,767 0.6679 0.00%
2001-12-17 0 1.200 1.200 1.220 1.200 1.210 94,000 114,100 1.2138 0.671 0.671 0.683 0.671 0.677 167,983 0.6792 0.84%
2001-12-14 0 1.190 1.190 1.200 1.190 1.200 1,014,000 1,216,080 1.1993 0.666 0.666 0.671 0.666 0.671 1,812,072 0.6711 -0.83%
2001-12-13 0 1.200 1.170 1.200 1.170 1.200 130,000 154,260 1.1866 0.671 0.655 0.671 0.655 0.671 232,317 0.6640 -1.64%
2001-12-12 0 1.220 1.210 1.230 1.210 1.220 122,000 147,720 1.2108 0.683 0.677 0.688 0.677 0.683 218,021 0.6776 -0.81%
2001-12-11 0 1.230 1.210 1.240 1.210 1.230 160,000 194,600 1.2163 0.688 0.677 0.694 0.677 0.688 285,929 0.6806 -0.81%
2001-12-10 0 1.240 1.210 1.240 1.210 1.240 348,000 425,260 1.2220 0.694 0.677 0.694 0.677 0.694 621,895 0.6838 1.64%
2001-12-07 0 1.220 1.200 1.240 1.200 1.220 4,318,000 5,218,640 1.2086 0.683 0.671 0.694 0.671 0.683 7,716,497 0.6763 1.67%
2001-12-06 0 1.200 1.180 1.210 1.200 1.220 630,000 760,000 1.2063 0.671 0.660 0.677 0.671 0.683 1,125,844 0.6750 -0.83%
2001-12-05 0 1.210 1.210 1.220 1.200 1.230 796,000 962,840 1.2096 0.677 0.677 0.683 0.671 0.688 1,422,495 0.6769 2.54%
2001-12-04 0 1.180 1.180 1.200 1.180 1.190 70,000 83,100 1.1871 0.660 0.660 0.671 0.660 0.666 125,094 0.6643 2.61%
2001-12-03 0 1.150 1.150 1.180 1.140 1.170 360,000 419,800 1.1661 0.644 0.644 0.660 0.638 0.655 643,339 0.6525 -0.86%
2001-11-30 0 1.160 1.160 1.180 1.160 1.180 82,000 95,700 1.1671 0.649 0.649 0.660 0.649 0.660 146,538 0.6531 -0.85%
2001-11-29 0 1.170 1.160 1.180 1.150 1.170 490,000 569,840 1.1629 0.655 0.649 0.660 0.644 0.655 875,656 0.6508 1.74%
2001-11-28 0 1.150 1.140 1.150 1.150 1.170 428,000 496,060 1.1590 0.644 0.638 0.644 0.644 0.655 764,859 0.6486 0.00%
2001-11-27 0 1.150 1.150 1.180 1.150 1.150 100,000 115,000 1.1500 0.644 0.644 0.660 0.644 0.644 178,705 0.6435 -2.54%
2001-11-26 0 1.180 1.130 1.180 1.150 1.190 720,000 847,000 1.1764 0.660 0.632 0.660 0.644 0.666 1,286,679 0.6583 1.72%
2001-11-23 0 1.160 1.150 1.200 1.150 1.160 174,000 201,100 1.1557 0.649 0.644 0.671 0.644 0.649 310,947 0.6467 1.75%
2001-11-22 0 1.140 1.110 1.150 - - 0 0 - 0.638 0.621 0.644 - - 0 - 0.00%
2001-11-21 0 1.140 1.140 1.150 1.140 1.140 14,000 15,960 1.1400 0.638 0.638 0.644 0.638 0.638 25,019 0.6379 0.00%
2001-11-20 0 1.140 1.100 1.140 1.140 1.140 14,000 15,960 1.1400 0.638 0.616 0.638 0.638 0.638 25,019 0.6379 0.88%
2001-11-19 0 1.130 1.110 1.140 - - 0 0 - 0.632 0.621 0.638 - - 0 - 0.00%
2001-11-16 0 1.130 1.100 1.130 - - 0 0 - 0.632 0.616 0.632 - - 0 - -0.88%
2001-11-15 0 1.140 1.100 1.140 1.120 1.150 90,000 102,000 1.1333 0.638 0.616 0.638 0.627 0.644 160,835 0.6342 3.64%
2001-11-14 0 1.100 1.100 1.120 1.100 1.100 40,000 44,000 1.1000 0.616 0.616 0.627 0.616 0.616 71,482 0.6155 2.80%
2001-11-13 0 1.070 1.060 1.080 1.060 1.070 106,000 113,020 1.0662 0.599 0.593 0.604 0.593 0.599 189,428 0.5966 0.00%
2001-11-12 0 1.070 1.050 1.070 1.050 1.070 74,000 78,380 1.0592 0.599 0.588 0.599 0.588 0.599 132,242 0.5927 1.90%
2001-11-09 0 1.050 1.050 1.060 1.050 1.050 78,000 81,900 1.0500 0.588 0.588 0.593 0.588 0.588 139,390 0.5876 1.94%
2001-11-08 0 1.030 1.030 1.080 1.020 1.030 258,000 265,960 1.0309 0.576 0.576 0.604 0.571 0.576 461,060 0.5768 3.00%
2001-11-07 0 1.000 1.000 1.010 1.000 1.000 144,000 144,000 1.0000 0.560 0.560 0.565 0.560 0.560 257,336 0.5596 -1.96%
2001-11-06 0 1.020 1.010 1.040 1.020 1.030 180,000 184,800 1.0267 0.571 0.565 0.582 0.571 0.576 321,670 0.5745 0.00%
2001-11-05 0 1.020 1.000 1.030 1.000 1.020 152,000 152,500 1.0033 0.571 0.560 0.576 0.560 0.571 271,632 0.5614 0.00%
2001-11-02 0 1.020 1.000 1.040 - - 0 0 - 0.571 0.560 0.582 - - 0 - 0.00%
2001-11-01 0 1.020 1.000 1.040 1.020 1.020 64,000 65,280 1.0200 0.571 0.560 0.582 0.571 0.571 114,371 0.5708 0.99%
2001-10-31 0 1.010 1.000 1.020 1.000 1.010 202,000 202,800 1.0040 0.565 0.560 0.571 0.560 0.565 360,985 0.5618 1.00%
2001-10-30 0 1.000 0.980 1.010 1.000 1.000 40,000 40,000 1.0000 0.560 0.548 0.565 0.560 0.560 71,482 0.5596 0.00%
2001-10-29 0 1.000 1.000 1.010 0.990 0.990 32,000 31,680 0.9900 0.560 0.560 0.565 0.554 0.554 57,186 0.5540 0.00%
2001-10-26 0 1.000 1.000 1.010 1.000 1.000 40,000 40,000 1.0000 0.560 0.560 0.565 0.560 0.560 71,482 0.5596 0.00%
2001-10-24 0 1.000 1.000 1.030 1.000 1.000 500,000 500,000 1.0000 0.560 0.560 0.576 0.560 0.560 893,527 0.5596 0.00%
2001-10-23 0 1.000 0.990 1.010 0.990 1.000 402,000 401,980 1.0000 0.560 0.554 0.565 0.554 0.560 718,396 0.5596 0.00%
2001-10-22 0 1.000 - 1.010 - - 0 0 - 0.560 - 0.565 - - 0 - 0.00%
2001-10-19 0 1.000 0.990 1.020 1.000 1.000 500,000 500,000 1.0000 0.560 0.554 0.571 0.560 0.560 893,527 0.5596 -0.99%
2001-10-18 0 1.010 0.960 1.030 1.010 1.010 50,000 50,500 1.0100 0.565 0.537 0.576 0.565 0.565 89,353 0.5652 1.00%
2001-10-17 0 1.000 1.000 1.020 1.000 1.000 2,000 2,000 1.0000 0.560 0.560 0.571 0.560 0.560 3,574 0.5596 0.00%
2001-10-16 0 1.000 0.990 1.010 - - 0 0 - 0.560 0.554 0.565 - - 0 - 0.00%
2001-10-15 0 1.000 0.990 1.010 1.000 1.000 628,000 628,000 1.0000 0.560 0.554 0.565 0.560 0.560 1,122,270 0.5596 -1.96%
2001-10-12 0 1.020 0.990 1.030 1.020 1.020 200,000 204,000 1.0200 0.571 0.554 0.576 0.571 0.571 357,411 0.5708 2.00%
2001-10-11 0 1.000 1.000 1.020 1.000 1.010 594,000 594,620 1.0010 0.560 0.560 0.571 0.560 0.565 1,061,510 0.5602 -0.99%
2001-10-10 0 1.010 1.000 1.020 1.010 1.010 120,000 120,700 1.0058 0.565 0.560 0.571 0.565 0.565 214,446 0.5628 1.00%
2001-10-09 0 1.000 0.980 1.010 1.000 1.000 580,000 580,000 1.0000 0.560 0.548 0.565 0.560 0.560 1,036,491 0.5596 0.00%
2001-10-08 0 1.000 0.950 1.000 1.000 1.000 80,000 80,000 1.0000 0.560 0.532 0.560 0.560 0.560 142,964 0.5596 0.00%
2001-10-05 0 1.000 0.980 1.020 - - 0 0 - 0.560 0.548 0.571 - - 0 - 0.00%
2001-10-04 0 1.000 0.970 1.010 0.970 1.000 688,000 685,440 0.9963 0.560 0.543 0.565 0.543 0.560 1,229,493 0.5575 3.09%
2001-10-03 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.543 0.543 0.560 0.543 0.543 35,741 0.5428 0.00%
2001-09-28 0 0.970 0.920 1.000 - - 0 0 - 0.543 0.515 0.560 - - 0 - 0.00%
2001-09-27 0 0.970 0.970 0.990 0.960 0.960 68,000 65,280 0.9600 0.543 0.543 0.554 0.537 0.537 121,520 0.5372 1.04%
2001-09-26 0 0.960 0.960 1.020 0.960 0.960 10,000 9,600 0.9600 0.537 0.537 0.571 0.537 0.537 17,871 0.5372 -1.03%
2001-09-25 0 0.970 0.950 1.000 - - 0 0 - 0.543 0.532 0.560 - - 0 - 0.00%
2001-09-24 0 0.970 - 0.970 - - 0 0 - 0.543 - 0.543 - - 0 - -1.02%
2001-09-21 0 0.980 0.950 0.980 0.980 0.980 40,000 39,200 0.9800 0.548 0.532 0.548 0.548 0.548 71,482 0.5484 -2.00%
2001-09-20 0 1.000 - 1.080 1.000 1.000 50,000 50,000 1.0000 0.560 - 0.604 0.560 0.560 89,353 0.5596 0.00%
2001-09-19 0 1.060 1.060 1.090 1.060 1.090 6,082,000 6,928,620 1.1392 0.560 0.560 0.575 0.560 0.575 11,520,991 0.6014 -1.85%
2001-09-18 0 1.080 1.020 1.090 1.080 1.100 604,000 657,980 1.0894 0.570 0.538 0.575 0.570 0.581 1,144,143 0.5751 -1.82%
2001-09-17 0 1.100 1.080 1.100 1.100 1.100 50,000 55,000 1.1000 0.581 0.570 0.581 0.581 0.581 94,714 0.5807 -2.65%
2001-09-14 0 1.130 1.100 1.130 1.130 1.130 40,000 45,200 1.1300 0.597 0.581 0.597 0.597 0.597 75,771 0.5965 -1.74%
2001-09-13 0 1.150 1.120 1.160 1.150 1.150 12,000 13,800 1.1500 0.607 0.591 0.612 0.607 0.607 22,731 0.6071 3.60%
2001-09-12 0 1.110 1.100 1.150 1.100 1.120 118,000 131,060 1.1107 0.586 0.581 0.607 0.581 0.591 223,525 0.5863 -5.13%
2001-09-11 0 1.170 1.170 1.180 1.160 1.170 930,000 1,086,100 1.1678 0.618 0.618 0.623 0.612 0.618 1,761,677 0.6165 0.86%
2001-09-10 0 1.160 1.150 1.160 1.150 1.160 134,000 155,080 1.1573 0.612 0.607 0.612 0.607 0.612 253,833 0.6110 0.00%
2001-09-07 0 1.160 1.150 1.170 1.160 1.160 50,000 58,000 1.1600 0.612 0.607 0.618 0.612 0.612 94,714 0.6124 0.00%
2001-09-06 0 1.160 1.160 1.170 1.130 1.160 90,000 104,340 1.1593 0.612 0.612 0.618 0.597 0.612 170,485 0.6120 0.00%
2001-09-05 0 1.160 1.150 1.160 1.150 1.160 1,536,000 1,768,900 1.1516 0.612 0.607 0.612 0.607 0.612 2,909,609 0.6080 -1.69%
2001-09-04 0 1.180 1.140 1.180 1.180 1.180 5,020,000 5,723,600 1.1402 0.623 0.602 0.623 0.623 0.623 9,509,269 0.6019 2.61%
2001-09-03 0 1.150 1.150 1.160 1.140 1.170 2,986,000 3,436,740 1.1510 0.607 0.607 0.612 0.602 0.618 5,656,310 0.6076 -1.71%
2001-08-31 0 1.170 1.150 1.170 1.150 1.180 994,000 1,158,120 1.1651 0.618 0.607 0.618 0.607 0.623 1,882,911 0.6151 3.54%
2001-08-30 0 1.130 1.130 1.150 1.120 1.130 102,000 114,360 1.1212 0.597 0.597 0.607 0.591 0.597 193,216 0.5919 -1.74%
2001-08-29 0 1.150 1.130 1.180 1.130 1.150 70,000 80,100 1.1443 0.607 0.597 0.623 0.597 0.607 132,599 0.6041 1.77%
2001-08-28 0 1.130 1.130 1.190 1.100 1.120 26,000 29,080 1.1185 0.597 0.597 0.628 0.581 0.591 49,251 0.5904 0.89%
2001-08-27 0 1.120 1.120 1.180 1.120 1.120 178,000 199,360 1.1200 0.591 0.591 0.623 0.591 0.591 337,181 0.5913 -0.88%
2001-08-24 0 1.130 1.130 1.190 1.110 1.110 12,000 13,320 1.1100 0.597 0.597 0.628 0.586 0.586 22,731 0.5860 0.00%
2001-08-23 0 1.130 1.110 1.190 - - 0 0 - 0.597 0.586 0.628 - - 0 - 0.00%
2001-08-22 0 1.130 1.130 1.180 1.120 1.120 134,000 150,080 1.1200 0.597 0.597 0.623 0.591 0.591 253,833 0.5913 0.89%
2001-08-21 0 1.120 1.120 1.150 1.120 1.130 242,000 272,040 1.1241 0.591 0.591 0.607 0.591 0.597 458,415 0.5934 0.00%
2001-08-20 0 1.120 1.120 1.160 - - 0 0 - 0.591 0.591 0.612 - - 0 - 1.82%
2001-08-17 0 1.100 1.100 1.150 1.100 1.130 46,000 51,280 1.1148 0.581 0.581 0.607 0.581 0.597 87,137 0.5885 -1.79%
2001-08-16 0 1.120 1.100 1.120 1.120 1.120 52,000 58,240 1.1200 0.591 0.581 0.591 0.591 0.591 98,502 0.5913 -0.88%
2001-08-15 0 1.130 1.130 1.160 1.130 1.160 100,000 114,140 1.1414 0.597 0.597 0.612 0.597 0.612 189,428 0.6026 -3.42%
2001-08-14 0 1.170 1.170 1.190 1.150 1.150 50,000 57,500 1.1500 0.618 0.618 0.628 0.607 0.607 94,714 0.6071 -0.85%
2001-08-13 0 1.180 1.140 1.190 - - 0 0 - 0.623 0.602 0.628 - - 0 - 0.00%
2001-08-10 0 1.180 1.140 1.180 1.120 1.220 84,000 97,360 1.1590 0.623 0.602 0.623 0.591 0.644 159,119 0.6119 1.72%
2001-08-09 0 1.160 1.160 1.180 1.130 1.130 2,000 2,260 1.1300 0.612 0.612 0.623 0.597 0.597 3,789 0.5965 0.87%
2001-08-08 0 1.150 1.130 1.160 1.150 1.150 4,000 4,600 1.1500 0.607 0.597 0.612 0.607 0.607 7,577 0.6071 0.00%
2001-08-07 0 1.150 1.130 1.180 1.150 1.150 30,000 34,500 1.1500 0.607 0.597 0.623 0.607 0.607 56,828 0.6071 -1.71%
2001-08-06 0 1.170 1.120 1.170 - - 0 0 - 0.618 0.591 0.618 - - 0 - 0.00%
2001-08-03 0 1.170 1.170 1.180 1.140 1.140 59,120 67,352 1.1392 0.618 0.618 0.623 0.602 0.602 111,990 0.6014 -0.85%
2001-08-02 0 1.180 1.140 1.190 1.180 1.180 50,000 59,000 1.1800 0.623 0.602 0.628 0.623 0.623 94,714 0.6229 0.00%
2001-08-01 0 1.180 1.160 1.200 - - 0 0 - 0.623 0.612 0.633 - - 0 - 0.00%
2001-07-31 0 1.180 1.150 1.200 1.180 1.180 50,000 59,000 1.1800 0.623 0.607 0.633 0.623 0.623 94,714 0.6229 0.85%
2001-07-30 0 1.170 1.120 1.180 - - 0 0 - 0.618 0.591 0.623 - - 0 - 0.00%
2001-07-27 0 1.170 1.160 1.170 1.140 1.180 54,000 63,140 1.1693 0.618 0.612 0.618 0.602 0.623 102,291 0.6173 -0.85%
2001-07-26 0 1.180 1.140 1.180 - - 1,000 1,120 1.1200 0.623 0.602 0.623 - - 1,894 0.5913 0.00%
2001-07-24 0 1.180 1.130 1.190 - - 0 0 - 0.623 0.597 0.628 - - 0 - 0.00%
2001-07-23 0 1.180 1.150 1.180 1.180 1.180 50,000 59,000 1.1800 0.623 0.607 0.623 0.623 0.623 94,714 0.6229 0.00%
2001-07-20 0 1.180 1.110 1.180 1.140 1.180 52,000 60,000 1.1538 0.623 0.586 0.623 0.602 0.623 98,502 0.6091 6.31%
2001-07-19 0 1.110 1.110 1.150 1.110 1.120 202,000 224,740 1.1126 0.586 0.586 0.607 0.586 0.591 382,644 0.5873 -3.48%
2001-07-18 0 1.150 1.100 1.150 1.120 1.150 102,000 114,300 1.1206 0.607 0.581 0.607 0.591 0.607 193,216 0.5916 2.68%
2001-07-17 0 1.120 1.100 1.170 1.120 1.120 200,000 224,000 1.1200 0.591 0.581 0.618 0.591 0.591 378,855 0.5913 -2.61%
2001-07-16 0 1.150 1.130 1.150 - - 0 0 - 0.607 0.597 0.607 - - 0 - -1.71%
2001-07-13 0 1.170 1.140 1.180 1.170 1.170 40,000 46,800 1.1700 0.618 0.602 0.623 0.618 0.618 75,771 0.6176 -0.85%
2001-07-12 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.623 0.607 0.623 0.623 0.623 18,943 0.6229 0.85%
2001-07-11 0 1.170 1.150 1.180 1.150 1.170 86,000 99,900 1.1616 0.618 0.607 0.623 0.607 0.618 162,908 0.6132 0.00%
2001-07-10 0 1.170 1.150 1.180 - - 20,000 23,200 1.1600 0.618 0.607 0.623 - - 37,886 0.6124 0.00%
2001-07-09 0 1.170 1.150 1.170 - - 0 0 - 0.618 0.607 0.618 - - 0 - 0.00%
2001-07-05 0 1.170 1.170 1.190 1.170 1.170 130,000 153,100 1.1777 0.618 0.618 0.628 0.618 0.618 246,256 0.6217 0.00%
2001-07-04 0 1.170 1.150 1.180 1.170 1.180 380,000 445,000 1.1711 0.618 0.607 0.623 0.618 0.623 719,825 0.6182 0.00%
2001-07-03 0 1.170 1.170 1.180 1.100 1.100 80,000 88,000 1.1000 0.618 0.618 0.623 0.581 0.581 151,542 0.5807 1.74%
2001-06-29 0 1.150 1.140 - 1.150 1.180 264,000 305,820 1.1584 0.607 0.602 - 0.607 0.623 500,089 0.6115 0.00%
2001-06-28 0 1.150 1.140 1.170 1.150 1.160 286,000 330,100 1.1542 0.607 0.602 0.618 0.607 0.612 541,763 0.6093 -0.86%
2001-06-27 0 1.160 1.150 1.170 1.160 1.170 540,000 628,500 1.1639 0.612 0.607 0.618 0.612 0.618 1,022,909 0.6144 -0.85%
2001-06-26 0 1.170 1.170 1.190 1.170 1.190 914,000 1,074,280 1.1754 0.618 0.618 0.628 0.618 0.628 1,731,369 0.6205 -1.68%
2001-06-22 0 1.190 1.190 1.200 - - 0 0 - 0.628 0.628 0.633 - - 0 - 0.85%
2001-06-21 0 1.180 1.180 1.190 1.180 1.190 162,000 191,660 1.1831 0.623 0.623 0.628 0.623 0.628 306,873 0.6246 0.00%
2001-06-20 0 1.180 1.160 1.180 1.160 1.180 110,000 129,600 1.1782 0.623 0.612 0.623 0.612 0.623 208,370 0.6220 1.72%
2001-06-19 0 1.160 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 0.612 0.612 0.623 0.612 0.612 37,886 0.6124 0.00%
2001-06-18 0 1.160 1.160 1.180 1.150 1.160 170,000 196,800 1.1576 0.612 0.612 0.623 0.607 0.612 322,027 0.6111 0.00%
2001-06-15 0 1.160 1.160 1.180 1.160 1.160 114,000 132,240 1.1600 0.612 0.612 0.623 0.612 0.612 215,948 0.6124 -1.69%
2001-06-14 0 1.180 1.170 1.200 1.170 1.190 850,000 1,005,900 1.1834 0.623 0.618 0.633 0.618 0.628 1,610,135 0.6247 -0.84%
2001-06-13 0 1.190 1.190 1.210 1.180 1.220 1,216,000 1,442,260 1.1861 0.628 0.628 0.639 0.623 0.644 2,303,441 0.6261 -1.65%
2001-06-12 0 1.210 1.200 1.210 1.210 1.220 678,000 822,880 1.2137 0.639 0.633 0.639 0.639 0.644 1,284,320 0.6407 -0.82%
2001-06-11 0 1.220 1.220 1.230 1.210 1.250 938,000 1,148,200 1.2241 0.644 0.644 0.649 0.639 0.660 1,776,832 0.6462 -1.61%
2001-06-08 0 1.240 1.230 1.240 1.230 1.240 110,000 136,260 1.2387 0.655 0.649 0.655 0.649 0.655 208,370 0.6539 -1.59%
2001-06-07 0 1.260 1.250 1.260 1.220 1.260 606,000 750,920 1.2391 0.665 0.660 0.665 0.644 0.665 1,147,932 0.6542 3.28%
2001-06-06 0 1.220 1.220 1.230 1.220 1.220 652,000 795,740 1.2205 0.644 0.644 0.649 0.644 0.644 1,235,068 0.6443 0.00%
2001-06-05 0 1.220 1.220 1.230 1.220 1.220 306,000 373,320 1.2200 0.644 0.644 0.649 0.644 0.644 579,649 0.6440 0.00%
2001-06-04 0 1.220 1.220 1.230 1.220 1.230 470,000 574,100 1.2215 0.644 0.644 0.649 0.644 0.649 890,310 0.6448 0.00%
2001-06-01 0 1.220 1.210 1.230 1.210 1.220 666,000 812,320 1.2197 0.644 0.639 0.649 0.639 0.644 1,261,588 0.6439 0.83%
2001-05-31 0 1.210 1.210 1.220 1.200 1.220 596,000 726,640 1.2192 0.639 0.639 0.644 0.633 0.644 1,128,989 0.6436 0.83%
2001-05-30 0 1.200 1.170 1.200 1.190 1.200 522,000 622,160 1.1919 0.633 0.618 0.633 0.628 0.633 988,812 0.6292 -1.64%
2001-05-29 0 1.220 1.170 1.220 1.170 1.220 816,000 961,340 1.1781 0.644 0.618 0.644 0.618 0.644 1,545,730 0.6219 4.27%
2001-05-28 0 1.170 1.170 1.190 1.160 1.190 387,000 453,060 1.1707 0.618 0.618 0.628 0.612 0.628 733,085 0.6180 1.74%
2001-05-25 0 1.150 1.150 1.160 1.150 1.150 560,000 644,000 1.1500 0.607 0.607 0.612 0.607 0.607 1,060,795 0.6071 0.00%
2001-05-24 0 1.150 1.150 1.160 1.150 1.150 178,000 205,000 1.1517 0.607 0.607 0.612 0.607 0.607 337,181 0.6080 0.00%
2001-05-23 0 1.150 1.140 1.160 1.140 1.150 386,000 442,240 1.1457 0.607 0.602 0.612 0.602 0.607 731,191 0.6048 0.88%
2001-05-22 0 1.140 1.110 1.150 1.070 1.140 1,066,000 1,179,240 1.1062 0.602 0.586 0.607 0.565 0.602 2,019,299 0.5840 7.55%
2001-05-21 0 1.060 1.060 1.100 1.050 1.060 294,000 311,320 1.0589 0.560 0.560 0.581 0.554 0.560 556,917 0.5590 -0.93%
2001-05-18 0 1.070 1.060 1.070 0.990 1.070 222,000 232,580 1.0477 0.565 0.560 0.565 0.523 0.565 420,529 0.5531 1.90%
2001-05-17 0 1.050 1.050 1.070 1.050 1.070 148,000 157,000 1.0608 0.554 0.554 0.565 0.554 0.565 280,353 0.5600 -2.60%
2001-05-16 0 1.190 1.180 1.190 1.160 1.200 1,066,000 1,260,820 1.1828 0.569 0.564 0.569 0.555 0.574 2,229,096 0.5656 3.48%
2001-05-15 0 1.150 1.130 1.150 1.120 1.150 532,000 605,540 1.1382 0.550 0.540 0.550 0.536 0.550 1,112,457 0.5443 0.00%
2001-05-14 0 1.150 1.140 1.160 1.080 1.170 2,022,000 2,304,660 1.1398 0.550 0.545 0.555 0.516 0.560 4,228,173 0.5451 9.52%
2001-05-11 0 1.050 1.050 1.060 1.050 1.080 398,000 418,960 1.0527 0.502 0.502 0.507 0.502 0.516 832,252 0.5034 0.00%
2001-05-10 0 1.050 1.030 1.050 1.050 1.050 44,000 46,200 1.0500 0.502 0.493 0.502 0.502 0.502 92,008 0.5021 0.00%
2001-05-09 0 1.050 1.020 1.050 - - 0 0 - 0.502 0.488 0.502 - - 0 - 0.00%
2001-05-08 0 1.050 1.050 1.070 1.050 1.050 140,000 147,000 1.0500 0.502 0.502 0.512 0.502 0.502 292,752 0.5021 0.00%
2001-05-07 0 1.050 1.050 1.100 1.050 1.050 32,000 33,600 1.0500 0.502 0.502 0.526 0.502 0.502 66,915 0.5021 0.00%
2001-05-04 0 1.050 1.040 1.050 1.040 1.070 76,000 80,120 1.0542 0.502 0.497 0.502 0.497 0.512 158,922 0.5041 -0.94%
2001-05-03 0 1.060 1.050 1.060 1.000 1.060 2,054,000 2,136,580 1.0402 0.507 0.502 0.507 0.478 0.507 4,295,088 0.4974 6.00%
2001-05-02 0 1.000 0.990 1.000 0.990 1.000 94,000 93,360 0.9932 0.478 0.473 0.478 0.473 0.478 196,562 0.4750 3.09%
2001-04-27 0 0.970 0.970 0.990 0.970 0.970 100,000 97,000 0.9700 0.464 0.464 0.473 0.464 0.464 209,108 0.4639 0.00%
2001-04-26 0 0.970 0.970 0.990 0.960 0.990 744,000 720,340 0.9682 0.464 0.464 0.473 0.459 0.473 1,555,767 0.4630 -2.02%
2001-04-25 0 0.990 0.980 0.990 0.970 0.990 126,000 124,120 0.9851 0.473 0.469 0.473 0.464 0.473 263,477 0.4711 2.06%
2001-04-24 0 0.970 0.970 0.980 0.970 0.970 140,000 135,800 0.9700 0.464 0.464 0.469 0.464 0.464 292,752 0.4639 0.00%
2001-04-23 0 0.970 0.960 0.970 0.950 1.000 342,000 326,000 0.9532 0.464 0.459 0.464 0.454 0.478 715,151 0.4558 2.11%
2001-04-20 0 0.950 0.950 0.960 0.950 0.960 150,000 142,800 0.9520 0.454 0.454 0.459 0.454 0.459 313,663 0.4553 0.00%
2001-04-19 0 0.950 0.940 0.950 0.950 0.990 548,000 527,770 0.9631 0.454 0.450 0.454 0.454 0.473 1,145,914 0.4606 -1.04%
2001-04-18 0 0.960 0.950 0.960 0.960 0.980 320,000 309,200 0.9663 0.459 0.454 0.459 0.459 0.469 669,147 0.4621 0.00%
2001-04-17 0 0.960 0.950 0.960 0.950 0.970 1,318,000 1,272,820 0.9657 0.459 0.454 0.459 0.454 0.464 2,756,050 0.4618 1.05%
2001-04-12 0 0.950 0.960 0.980 0.950 0.980 364,000 348,240 0.9567 0.454 0.459 0.469 0.454 0.469 761,155 0.4575 -1.04%
2001-04-11 0 0.960 0.960 0.980 0.960 0.980 45,000 43,660 0.9702 0.459 0.459 0.469 0.459 0.469 94,099 0.4640 -1.03%
2001-04-10 0 0.970 0.950 0.970 0.970 1.100 504,000 508,280 1.0085 0.464 0.454 0.464 0.464 0.526 1,053,907 0.4823 4.30%
2001-04-09 0 0.930 0.930 1.020 0.930 0.970 10,000 9,540 0.9540 0.445 0.445 0.488 0.445 0.464 20,911 0.4562 -2.11%
2001-04-06 0 0.950 0.930 0.980 0.930 0.950 372,000 347,500 0.9341 0.454 0.445 0.469 0.445 0.454 777,884 0.4467 0.00%
2001-04-04 0 0.950 0.940 0.980 0.900 0.950 2,270,000 2,100,700 0.9254 0.454 0.450 0.469 0.430 0.454 4,746,762 0.4426 5.56%
2001-04-03 0 0.900 0.870 0.900 0.900 0.900 12,000 10,800 0.9000 0.430 0.416 0.430 0.430 0.430 25,093 0.4304 0.00%
2001-04-02 0 0.900 0.870 0.900 0.900 0.900 30,000 27,000 0.9000 0.430 0.416 0.430 0.430 0.430 62,733 0.4304 1.12%
2001-03-30 0 0.890 0.870 0.890 - - 0 0 - 0.426 0.416 0.426 - - 0 - 0.00%
2001-03-29 0 0.890 0.870 - - - 0 0 - 0.426 0.416 - - - 0 - 0.00%
2001-03-28 0 0.890 0.870 0.920 - - 0 0 - 0.426 0.416 0.440 - - 0 - 0.00%
2001-03-27 0 0.890 0.870 0.900 - - 0 0 - 0.426 0.416 0.430 - - 0 - 0.00%
2001-03-26 0 0.890 0.870 0.910 - - 0 0 - 0.426 0.416 0.435 - - 0 - 0.00%
2001-03-23 0 0.890 0.890 0.910 0.870 0.880 80,000 69,900 0.8738 0.426 0.426 0.435 0.416 0.421 167,287 0.4178 0.00%
2001-03-22 0 0.890 0.890 0.930 0.890 0.890 40,000 35,600 0.8900 0.426 0.426 0.445 0.426 0.426 83,643 0.4256 -4.30%
2001-03-21 0 0.930 - 1.000 - - 0 0 - 0.445 - 0.478 - - 0 - 0.00%
2001-03-20 0 0.930 - 0.950 - - 0 0 - 0.445 - 0.454 - - 0 - 0.00%
2001-03-19 0 0.930 - 0.950 - - 0 0 - 0.445 - 0.454 - - 0 - 0.00%
2001-03-16 0 0.930 0.930 0.970 0.930 0.950 72,000 68,160 0.9467 0.445 0.445 0.464 0.445 0.454 150,558 0.4527 -4.12%
2001-03-15 0 0.970 0.950 0.980 0.970 0.980 1,244,000 1,207,980 0.9710 0.464 0.454 0.469 0.464 0.469 2,601,309 0.4644 -3.96%
2001-03-14 0 1.010 0.980 - 0.900 1.010 456,000 418,560 0.9179 0.483 0.469 - 0.430 0.483 953,535 0.4390 9.78%
2001-03-13 0 0.920 0.890 0.920 - - 0 0 - 0.440 0.426 0.440 - - 0 - 0.00%
2001-03-12 0 0.920 0.920 - 0.900 0.900 6,000 5,400 0.9000 0.440 0.440 - 0.430 0.430 12,547 0.4304 0.00%
2001-03-09 0 0.920 0.920 - 0.910 0.920 398,000 365,680 0.9188 0.440 0.440 - 0.435 0.440 832,252 0.4394 3.37%
2001-03-08 0 0.890 0.890 0.930 0.890 0.890 6,000 5,340 0.8900 0.426 0.426 0.445 0.426 0.426 12,547 0.4256 1.14%
2001-03-07 0 0.880 0.880 0.930 0.880 0.880 70,000 61,600 0.8800 0.421 0.421 0.445 0.421 0.421 146,376 0.4208 0.00%
2001-03-06 0 0.880 0.880 - - - 0 0 - 0.421 0.421 - - - 0 - 1.15%
2001-03-05 0 0.870 0.870 0.970 0.860 0.860 52,000 44,720 0.8600 0.416 0.416 0.464 0.411 0.411 108,736 0.4113 0.00%
2001-03-02 0 0.870 0.860 0.880 - - 0 0 - 0.416 0.411 0.421 - - 0 - 0.00%
2001-03-01 0 0.870 0.850 0.970 - - 0 0 - 0.416 0.406 0.464 - - 0 - 0.00%
2001-02-28 0 0.870 0.860 0.950 0.870 0.870 100,000 87,000 0.8700 0.416 0.411 0.454 0.416 0.416 209,108 0.4161 0.00%
2001-02-27 0 0.870 0.870 0.950 0.860 0.860 30,000 25,800 0.8600 0.416 0.416 0.454 0.411 0.411 62,733 0.4113 0.00%
2001-02-26 0 0.870 0.860 0.880 0.860 0.870 1,060,000 918,600 0.8666 0.416 0.411 0.421 0.411 0.416 2,216,550 0.4144 0.00%
2001-02-23 0 0.870 0.870 0.880 0.860 0.870 120,000 104,200 0.8683 0.416 0.416 0.421 0.411 0.416 250,930 0.4153 1.16%
2001-02-22 0 0.860 0.850 0.870 0.850 0.860 40,000 34,200 0.8550 0.411 0.406 0.416 0.406 0.411 83,643 0.4089 -1.15%
2001-02-21 0 0.870 0.870 0.880 0.860 0.860 440,000 378,400 0.8600 0.416 0.416 0.421 0.411 0.411 920,077 0.4113 0.00%
2001-02-20 0 0.870 0.860 0.880 0.870 0.870 20,000 17,400 0.8700 0.416 0.411 0.421 0.416 0.416 41,822 0.4161 0.00%
2001-02-19 0 0.870 0.870 0.880 0.850 0.870 150,000 129,700 0.8647 0.416 0.416 0.421 0.406 0.416 313,663 0.4135 1.16%
2001-02-16 0 0.860 0.860 0.880 0.850 0.880 896,000 767,200 0.8563 0.411 0.411 0.421 0.406 0.421 1,873,612 0.4095 1.18%
2001-02-15 0 0.850 0.850 0.880 0.850 0.850 6,000 5,100 0.8500 0.406 0.406 0.421 0.406 0.406 12,547 0.4065 -4.49%
2001-02-14 0 0.890 0.860 - 0.860 0.890 140,000 122,480 0.8749 0.426 0.411 - 0.411 0.426 292,752 0.4184 4.71%
2001-02-13 0 0.850 0.830 0.880 - - 0 0 - 0.406 0.397 0.421 - - 0 - 0.00%
2001-02-12 0 0.850 0.840 0.850 0.830 0.850 90,000 76,300 0.8478 0.406 0.402 0.406 0.397 0.406 188,198 0.4054 0.00%
2001-02-09 0 0.850 0.820 0.860 - - 0 0 - 0.406 0.392 0.411 - - 0 - 0.00%
2001-02-08 0 0.850 0.840 0.850 0.830 0.850 150,000 125,200 0.8347 0.406 0.402 0.406 0.397 0.406 313,663 0.3992 2.41%
2001-02-07 0 0.830 0.800 - - - 0 0 - 0.397 0.383 - - - 0 - 0.00%
2001-02-06 0 0.830 0.810 0.850 - - 0 0 - 0.397 0.387 0.406 - - 0 - 0.00%
2001-02-05 0 0.830 0.830 0.840 - - 0 0 - 0.397 0.397 0.402 - - 0 - 2.47%
2001-02-02 0 0.810 0.790 - - - 0 0 - 0.387 0.378 - - - 0 - 0.00%
2001-02-01 0 0.810 0.810 - 0.780 0.800 458,000 364,400 0.7956 0.387 0.387 - 0.373 0.383 957,717 0.3805 3.85%
2001-01-31 0 0.780 0.780 0.820 0.780 0.790 500,000 392,000 0.7840 0.373 0.373 0.392 0.373 0.378 1,045,542 0.3749 -2.50%
2001-01-30 0 0.800 0.780 0.800 0.780 0.800 114,000 89,740 0.7872 0.383 0.373 0.383 0.373 0.383 238,384 0.3765 2.56%
2001-01-29 0 0.780 0.780 0.800 0.760 0.780 402,000 309,560 0.7700 0.373 0.373 0.383 0.363 0.373 840,616 0.3683 8.33%
2001-01-23 0 0.720 0.720 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2001-01-22 0 0.720 0.720 0.740 - - 0 0 - 0.344 0.344 0.354 - - 0 - 0.00%
2001-01-19 0 0.720 0.700 - - - 0 0 - 0.344 0.335 - - - 0 - 0.00%
2001-01-18 0 0.720 0.700 - - - 0 0 - 0.344 0.335 - - - 0 - 0.00%
2001-01-17 0 0.720 0.700 - - - 0 0 - 0.344 0.335 - - - 0 - 0.00%
2001-01-16 0 0.720 0.700 - - - 0 0 - 0.344 0.335 - - - 0 - 0.00%
2001-01-15 0 0.720 0.700 - - - 0 0 - 0.344 0.335 - - - 0 - 0.00%
2001-01-12 0 0.720 0.710 0.720 0.720 0.730 62,000 44,760 0.7219 0.344 0.340 0.344 0.344 0.349 129,647 0.3452 1.41%
2001-01-11 0 0.710 0.710 0.800 0.710 0.710 38,000 26,980 0.7100 0.340 0.340 0.383 0.340 0.340 79,461 0.3395 -1.39%
2001-01-10 0 0.720 0.710 0.730 0.700 0.720 184,000 130,480 0.7091 0.344 0.340 0.349 0.335 0.344 384,760 0.3391 -1.37%
2001-01-09 0 0.730 0.710 0.730 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
2001-01-08 0 0.730 0.730 0.750 0.720 0.740 220,000 159,400 0.7245 0.349 0.349 0.359 0.344 0.354 460,039 0.3465 4.29%
2001-01-05 0 0.700 0.700 0.730 0.680 0.700 800,000 548,000 0.6850 0.335 0.335 0.349 0.325 0.335 1,672,868 0.3276 2.94%
2001-01-04 0 0.680 0.680 0.690 0.680 0.680 510,000 346,800 0.6800 0.325 0.325 0.330 0.325 0.325 1,066,453 0.3252 0.00%
2001-01-03 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 0.325 0.325 0.330 0.325 0.325 62,733 0.3252 4.62%
2001-01-02 0 0.650 0.640 - 0.650 0.650 200,000 130,000 0.6500 0.311 0.306 - 0.311 0.311 418,217 0.3108 -2.99%
2000-12-29 0 0.670 0.670 0.700 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2000-12-28 0 0.670 0.670 - - - 0 0 - 0.320 0.320 - - - 0 - 3.08%
2000-12-27 0 0.650 0.650 - - - 0 0 - 0.311 0.311 - - - 0 - 0.00%
2000-12-22 0 0.650 0.650 0.690 - - 0 0 - 0.311 0.311 0.330 - - 0 - 0.00%
2000-12-21 0 0.650 - 0.690 - - 0 0 - 0.311 - 0.330 - - 0 - 0.00%
2000-12-20 0 0.650 0.650 0.700 - - 20,000 13,800 0.6900 0.311 0.311 0.335 - - 41,822 0.3300 0.00%
2000-12-19 0 0.650 0.650 0.690 - - 0 0 - 0.311 0.311 0.330 - - 0 - 0.00%
2000-12-18 0 0.650 0.650 - 0.650 0.650 480,000 312,000 0.6500 0.311 0.311 - 0.311 0.311 1,003,721 0.3108 -4.41%
2000-12-15 0 0.680 0.640 0.720 0.650 0.680 60,000 39,300 0.6550 0.325 0.306 0.344 0.311 0.325 125,465 0.3132 6.25%
2000-12-14 0 0.640 0.630 0.670 - - 0 0 - 0.306 0.301 0.320 - - 0 - 0.00%
2000-12-13 0 0.640 0.640 0.680 - - 0 0 - 0.306 0.306 0.325 - - 0 - 1.59%
2000-12-12 0 0.630 0.630 - 0.630 0.630 50,000 31,500 0.6300 0.301 0.301 - 0.301 0.301 104,554 0.3013 1.61%
2000-12-11 0 0.620 0.600 - - - 0 0 - 0.296 0.287 - - - 0 - 0.00%
2000-12-08 0 0.620 0.600 - - - 0 0 - 0.296 0.287 - - - 0 - 0.00%
2000-12-07 0 0.620 0.600 - - - 0 0 - 0.296 0.287 - - - 0 - 0.00%
2000-12-06 0 0.620 0.600 - - - 0 0 - 0.296 0.287 - - - 0 - 0.00%
2000-12-05 0 0.620 0.620 - - - 0 0 - 0.296 0.296 - - - 0 - 0.00%
2000-12-04 0 0.620 0.620 - - - 0 0 - 0.296 0.296 - - - 0 - 0.00%
2000-12-01 0 0.620 0.620 - - - 0 0 - 0.296 0.296 - - - 0 - 0.00%
2000-11-30 0 0.620 0.620 - 0.620 0.620 210,000 130,200 0.6200 0.296 0.296 - 0.296 0.296 439,128 0.2965 0.00%
2000-11-29 0 0.620 0.620 0.650 0.620 0.620 30,000 18,600 0.6200 0.296 0.296 0.311 0.296 0.296 62,733 0.2965 1.64%
2000-11-28 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.292 0.292 - 0.292 0.292 104,554 0.2917 0.00%
2000-11-27 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.292 0.292 - 0.292 0.292 104,554 0.2917 -1.61%
2000-11-24 0 0.620 0.620 0.670 0.620 0.620 10,000 6,200 0.6200 0.296 0.296 0.320 0.296 0.296 20,911 0.2965 -1.59%
2000-11-23 0 0.630 0.630 - 0.620 0.630 330,000 206,200 0.6248 0.301 0.301 - 0.296 0.301 690,058 0.2988 0.00%
2000-11-22 0 0.630 0.630 - 0.630 0.640 180,000 114,400 0.6356 0.301 0.301 - 0.301 0.306 376,395 0.3039 0.00%
2000-11-21 0 0.630 0.620 - - - 0 0 - 0.301 0.296 - - - 0 - 0.00%
2000-11-20 0 0.630 0.620 - - - 0 0 - 0.301 0.296 - - - 0 - 0.00%
2000-11-17 0 0.630 0.630 0.690 0.620 0.650 550,000 358,000 0.6509 0.301 0.301 0.330 0.296 0.311 1,150,097 0.3113 -7.35%
2000-11-16 0 0.680 0.680 0.720 0.680 0.690 58,000 39,640 0.6834 0.325 0.325 0.344 0.325 0.330 121,283 0.3268 -10.53%
2000-11-15 0 0.760 0.760 - - - 0 0 - 0.363 0.363 - - - 0 - 18.75%
2000-11-14 0 0.640 0.640 - 0.640 0.640 2,000 1,280 0.6400 0.306 0.306 - 0.306 0.306 4,182 0.3061 0.00%
2000-11-13 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.306 0.306 0.311 0.306 0.306 25,093 0.3061 -1.54%
2000-11-10 0 0.650 0.650 0.690 0.650 0.650 2,000 1,300 0.6500 0.311 0.311 0.330 0.311 0.311 4,182 0.3108 -8.45%
2000-11-09 0 0.710 - 0.710 - - 0 0 - 0.340 - 0.340 - - 0 - -2.74%
2000-11-08 0 0.730 - 0.730 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
2000-11-07 0 0.730 - 0.730 - - 0 0 - 0.349 - 0.349 - - 0 - -1.35%
2000-11-06 0 0.740 - 0.740 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
2000-11-03 0 0.740 - 0.740 - - 0 0 - 0.354 - 0.354 - - 0 - -2.63%
2000-11-02 0 0.760 - 0.800 - - 0 0 - 0.363 - 0.383 - - 0 - 0.00%
2000-11-01 0 0.760 0.760 0.770 0.620 0.650 82,000 52,340 0.6383 0.363 0.363 0.368 0.296 0.311 171,469 0.3052 26.67%
2000-10-31 0 0.600 0.560 - - - 0 0 - 0.287 0.268 - - - 0 - 0.00%
2000-10-30 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-27 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-26 0 0.600 - 0.620 - - 0 0 - 0.287 - 0.296 - - 0 - 0.00%
2000-10-25 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-24 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-23 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-20 0 0.600 0.600 0.610 - - 0 0 - 0.287 0.287 0.292 - - 0 - 0.00%
2000-10-19 0 0.600 - 0.600 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2000-10-18 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-17 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-16 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-13 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-12 0 0.600 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2000-10-11 0 0.600 0.600 - 0.530 0.530 2,000 1,060 0.5300 0.287 0.287 - 0.253 0.253 4,182 0.2535 0.00%
2000-10-10 0 0.600 0.570 0.620 - - 0 0 - 0.287 0.273 0.296 - - 0 - 0.00%
2000-10-09 0 0.600 0.580 0.620 - - 0 0 - 0.287 0.277 0.296 - - 0 - 0.00%
2000-10-05 0 0.600 0.590 - 0.600 0.600 30,000 18,000 0.6000 0.287 0.282 - 0.287 0.287 62,733 0.2869 -3.23%
2000-10-04 0 0.620 0.610 - 0.620 0.620 18,000 11,160 0.6200 0.296 0.292 - 0.296 0.296 37,640 0.2965 -1.59%
2000-10-03 0 0.630 0.630 - 0.600 0.600 20,000 12,000 0.6000 0.301 0.301 - 0.287 0.287 41,822 0.2869 0.00%
2000-09-29 0 0.630 0.630 0.650 0.630 0.630 34,000 21,420 0.6300 0.301 0.301 0.311 0.301 0.301 71,097 0.3013 -3.08%
2000-09-28 0 0.650 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2000-09-27 0 0.650 - 0.670 - - 0 0 - 0.311 - 0.320 - - 0 - 0.00%
2000-09-26 0 0.650 - 0.660 0.650 0.650 10,000 6,500 0.6500 0.311 - 0.316 0.311 0.311 20,911 0.3108 4.17%
2000-09-25 0 0.624 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-09-22 0 0.624 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-09-21 0 0.624 0.580 0.660 - - 0 0 - 0.298 0.277 0.316 - - 0 - 0.00%
2000-09-20 0 0.680 0.640 - - - 0 0 - 0.298 0.281 - - - 0 - 0.00%
2000-09-19 0 0.680 0.640 0.690 0.600 0.700 90,000 59,400 0.6600 0.298 0.281 0.303 0.263 0.307 205,087 0.2896 -8.11%
2000-09-18 0 0.740 - 0.740 0.740 0.740 40,000 29,600 0.7400 0.325 - 0.325 0.325 0.325 91,150 0.3247 -1.33%
2000-09-15 0 0.750 - 0.750 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2000-09-14 0 0.750 - 0.750 0.750 0.750 30,000 22,500 0.7500 0.329 - 0.329 0.329 0.329 68,362 0.3291 0.00%
2000-09-12 0 0.750 - 0.750 0.750 0.750 118,000 88,500 0.7500 0.329 - 0.329 0.329 0.329 268,892 0.3291 0.00%
2000-09-11 0 0.750 0.750 0.760 - - 0 0 - 0.329 0.329 0.334 - - 0 - 0.00%
2000-09-08 0 0.750 0.750 0.780 0.750 0.760 102,000 77,500 0.7598 0.329 0.329 0.342 0.329 0.334 232,432 0.3334 -1.32%
2000-09-07 0 0.760 0.750 0.780 0.760 0.760 30,000 22,800 0.7600 0.334 0.329 0.342 0.334 0.334 68,362 0.3335 -1.30%
2000-09-06 0 0.770 0.750 0.790 - - 0 0 - 0.338 0.329 0.347 - - 0 - 0.00%
2000-09-05 0 0.770 0.750 0.780 0.770 0.770 40,000 30,800 0.7700 0.338 0.329 0.342 0.338 0.338 91,150 0.3379 0.00%
2000-09-04 0 0.770 0.760 0.770 0.760 0.770 130,000 99,400 0.7646 0.338 0.334 0.338 0.334 0.338 296,237 0.3355 1.32%
2000-09-01 0 0.760 0.760 0.770 0.750 0.760 282,000 212,800 0.7546 0.334 0.334 0.338 0.329 0.334 642,606 0.3312 2.70%
2000-08-31 0 0.740 - 0.740 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2000-08-30 0 0.740 0.740 0.750 0.740 0.740 40,000 29,600 0.7400 0.325 0.325 0.329 0.325 0.325 91,150 0.3247 0.00%
2000-08-29 0 0.740 - 0.740 0.740 0.740 250,000 185,000 0.7400 0.325 - 0.325 0.325 0.325 569,687 0.3247 -1.33%
2000-08-28 0 0.750 - 0.750 0.750 0.750 200,000 150,000 0.7500 0.329 - 0.329 0.329 0.329 455,749 0.3291 0.00%
2000-08-25 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.329 0.329 0.338 0.329 0.329 136,725 0.3291 0.00%
2000-08-24 0 0.750 0.750 0.770 0.750 0.750 100,000 75,000 0.7500 0.329 0.329 0.338 0.329 0.329 227,875 0.3291 -2.60%
2000-08-23 0 0.770 0.750 0.770 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2000-08-22 0 0.770 0.760 0.770 0.750 0.770 620,000 473,200 0.7632 0.338 0.334 0.338 0.329 0.338 1,412,823 0.3349 0.00%
2000-08-21 0 0.770 0.750 0.770 - - 0 0 - 0.338 0.329 0.338 - - 0 - -1.28%
2000-08-18 0 0.780 0.750 0.780 - - 100,000 78,000 0.7800 0.342 0.329 0.342 - - 227,875 0.3423 0.00%
2000-08-17 0 0.780 0.750 0.780 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2000-08-16 0 0.780 0.760 0.780 0.780 0.780 200,000 156,000 0.7800 0.342 0.334 0.342 0.342 0.342 455,749 0.3423 4.00%
2000-08-15 0 0.750 0.750 0.780 0.750 0.750 140,000 105,000 0.7500 0.329 0.329 0.342 0.329 0.329 319,024 0.3291 0.00%
2000-08-14 0 0.750 0.750 0.780 0.750 0.750 60,000 45,000 0.7500 0.329 0.329 0.342 0.329 0.329 136,725 0.3291 -1.32%
2000-08-11 0 0.760 0.760 0.780 0.760 0.760 112,000 85,120 0.7600 0.334 0.334 0.342 0.334 0.334 255,220 0.3335 0.00%
2000-08-10 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.334 0.334 0.342 0.334 0.334 45,575 0.3335 0.00%
2000-08-09 0 0.760 0.760 0.800 - - 0 0 - 0.334 0.334 0.351 - - 0 - 0.00%
2000-08-08 0 0.760 - 0.760 0.760 0.760 100,000 76,000 0.7600 0.334 - 0.334 0.334 0.334 227,875 0.3335 -1.30%
2000-08-07 0 0.770 0.760 0.800 0.770 0.770 500,000 385,000 0.7700 0.338 0.334 0.351 0.338 0.338 1,139,373 0.3379 0.00%
2000-08-04 0 0.770 0.770 0.780 0.770 0.770 1,100,000 847,000 0.7700 0.338 0.338 0.342 0.338 0.338 2,506,621 0.3379 -1.28%
2000-08-03 0 0.780 0.780 0.800 0.780 0.780 392,000 305,760 0.7800 0.342 0.342 0.351 0.342 0.342 893,269 0.3423 1.30%
2000-08-02 0 0.770 0.770 0.790 0.770 0.770 150,000 115,500 0.7700 0.338 0.338 0.347 0.338 0.338 341,812 0.3379 0.00%
2000-08-01 0 0.770 0.770 0.800 0.770 0.770 328,000 252,560 0.7700 0.338 0.338 0.351 0.338 0.338 747,429 0.3379 0.00%
2000-07-31 0 0.770 0.770 0.790 0.770 0.770 134,000 103,180 0.7700 0.338 0.338 0.347 0.338 0.338 305,352 0.3379 0.00%
2000-07-28 0 0.770 0.770 0.790 0.760 0.790 698,000 538,060 0.7709 0.338 0.338 0.347 0.334 0.347 1,590,565 0.3383 0.00%
2000-07-27 0 0.770 0.770 0.780 0.740 0.770 474,000 356,260 0.7516 0.338 0.338 0.342 0.325 0.338 1,080,126 0.3298 4.05%
2000-07-26 0 0.740 0.740 0.760 0.740 0.750 510,000 379,400 0.7439 0.325 0.325 0.334 0.325 0.329 1,162,161 0.3265 2.78%
2000-07-25 0 0.720 0.720 0.730 0.680 0.770 1,880,000 1,347,560 0.7168 0.316 0.316 0.320 0.298 0.338 4,284,043 0.3146 -7.69%
2000-07-24 0 0.780 0.780 0.800 0.780 0.820 1,596,000 1,271,300 0.7966 0.342 0.342 0.351 0.342 0.360 3,636,879 0.3496 0.00%
2000-07-21 0 0.780 0.780 0.820 0.740 0.800 912,000 698,660 0.7661 0.342 0.342 0.360 0.325 0.351 2,078,217 0.3362 8.33%
2000-07-20 0 0.720 0.710 0.730 0.690 0.720 826,000 585,720 0.7091 0.316 0.312 0.320 0.303 0.316 1,882,244 0.3112 7.46%
2000-07-19 0 0.670 0.670 0.680 0.650 0.670 752,000 496,800 0.6606 0.294 0.294 0.298 0.285 0.294 1,713,617 0.2899 6.35%
2000-07-18 0 0.630 0.620 0.630 0.620 0.630 170,000 105,760 0.6221 0.276 0.272 0.276 0.272 0.276 387,387 0.2730 -1.56%
2000-07-17 0 0.640 0.640 0.650 0.630 0.640 120,000 75,800 0.6317 0.281 0.281 0.285 0.276 0.281 273,450 0.2772 1.59%
2000-07-14 0 0.630 0.630 0.640 0.630 0.650 780,000 498,800 0.6395 0.276 0.276 0.281 0.276 0.285 1,777,422 0.2806 0.00%
2000-07-13 0 0.630 0.620 0.640 0.610 0.630 258,000 160,380 0.6216 0.276 0.272 0.281 0.268 0.276 587,917 0.2728 3.28%
2000-07-12 0 0.610 0.600 0.620 0.600 0.610 500,000 301,000 0.6020 0.268 0.263 0.272 0.263 0.268 1,139,373 0.2642 8.93%
2000-07-11 0 0.560 0.560 0.580 0.540 0.550 148,000 80,960 0.5470 0.246 0.246 0.255 0.237 0.241 337,254 0.2401 1.82%
2000-07-10 0 0.550 0.550 0.560 0.550 0.550 900,000 491,000 0.5456 0.241 0.241 0.246 0.241 0.241 2,050,872 0.2394 3.77%
2000-07-07 0 0.530 0.530 0.550 0.520 0.530 450,000 235,500 0.5233 0.233 0.233 0.241 0.228 0.233 1,025,436 0.2297 1.92%
2000-07-06 0 0.520 0.520 - 0.520 0.520 300,000 156,000 0.5200 0.228 0.228 - 0.228 0.228 683,624 0.2282 1.96%
2000-07-05 0 0.510 0.510 0.550 - - 0 0 - 0.224 0.224 0.241 - - 0 - 2.00%
2000-07-04 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.219 0.219 - 0.219 0.219 113,937 0.2194 0.00%
2000-07-03 0 0.500 0.500 0.540 0.500 0.500 102,000 51,000 0.5000 0.219 0.219 0.237 0.219 0.219 232,432 0.2194 0.00%
2000-06-30 0 0.500 0.500 - 0.500 0.500 380,000 190,000 0.5000 0.219 0.219 - 0.219 0.219 865,924 0.2194 0.00%
2000-06-29 0 0.500 0.500 0.510 0.500 0.500 286,000 143,000 0.5000 0.219 0.219 0.224 0.219 0.219 651,721 0.2194 0.00%
2000-06-28 0 0.500 0.500 - 0.500 0.500 196,000 98,000 0.5000 0.219 0.219 - 0.219 0.219 446,634 0.2194 0.00%
2000-06-27 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 0.219 0.211 0.219 0.219 0.219 4,557 0.2194 0.00%
2000-06-26 0 0.500 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2000-06-23 0 0.500 0.500 - 0.500 0.500 8,000 4,000 0.5000 0.219 0.219 - 0.219 0.219 18,230 0.2194 0.00%
2000-06-22 0 0.500 0.500 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2000-06-21 0 0.500 0.500 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2000-06-20 0 0.500 - 0.510 - - 0 0 - 0.219 - 0.224 - - 0 - 0.00%
2000-06-19 0 0.500 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2000-06-16 0 0.500 0.480 0.510 - - 0 0 - 0.219 0.211 0.224 - - 0 - 0.00%
2000-06-15 0 0.500 0.480 0.500 - - 0 0 - 0.219 0.211 0.219 - - 0 - -1.96%
2000-06-14 0 0.510 - 0.510 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2000-06-13 0 0.510 - 0.510 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2000-06-12 0 0.510 - 0.510 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2000-06-09 0 0.510 - 0.510 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2000-06-08 0 0.510 - 0.510 0.510 0.510 20,000 10,200 0.5100 0.224 - 0.224 0.224 0.224 45,575 0.2238 2.00%
2000-06-07 0 0.500 0.500 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2000-06-05 0 0.500 - 0.510 0.500 0.500 50,000 25,000 0.5000 0.219 - 0.224 0.219 0.219 113,937 0.2194 0.00%
2000-06-02 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 0.219 0.219 0.224 0.219 0.219 4,557 0.2194 0.00%
2000-06-01 0 0.500 - 0.500 - - 0 0 - 0.219 - 0.219 - - 0 - -1.96%
2000-05-31 0 0.510 - 0.510 0.510 0.510 50,000 25,500 0.5100 0.224 - 0.224 0.224 0.224 113,937 0.2238 2.00%
2000-05-30 0 0.500 - 0.500 - - 0 0 - 0.219 - 0.219 - - 0 - -1.96%
2000-05-29 0 0.510 - 0.510 0.510 0.510 50,000 25,500 0.5100 0.224 - 0.224 0.224 0.224 113,937 0.2238 4.08%
2000-05-26 0 0.490 - 0.500 - - 0 0 - 0.215 - 0.219 - - 0 - 0.00%
2000-05-25 0 0.490 - 0.510 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2000-05-24 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.215 0.215 0.224 0.215 0.215 45,575 0.2150 -1.01%
2000-05-23 0 0.495 0.475 0.510 0.495 0.495 100,000 49,500 0.4950 0.217 0.208 0.224 0.217 0.217 227,875 0.2172 1.02%
2000-05-22 0 0.490 0.485 0.495 0.490 0.500 100,000 49,500 0.4950 0.215 0.213 0.217 0.215 0.219 227,875 0.2172 -5.77%
2000-05-19 0 0.520 0.475 0.540 0.480 0.520 658,000 324,760 0.4936 0.228 0.208 0.237 0.211 0.228 1,499,415 0.2166 4.00%
2000-05-18 0 0.500 0.480 0.500 - - 0 0 - 0.219 0.211 0.219 - - 0 - 0.00%
2000-05-17 0 0.500 0.490 0.500 0.500 0.520 342,000 174,000 0.5088 0.219 0.215 0.219 0.219 0.228 779,331 0.2233 -1.96%
2000-05-16 0 0.510 0.510 0.550 0.510 0.540 564,000 300,080 0.5321 0.224 0.224 0.241 0.224 0.237 1,285,213 0.2335 0.00%
2000-05-15 0 0.510 0.500 0.520 0.475 0.520 2,100,000 1,039,000 0.4948 0.224 0.219 0.228 0.208 0.228 4,785,367 0.2171 6.25%
2000-05-12 0 0.480 0.475 - 0.475 0.490 1,110,000 536,300 0.4832 0.211 0.208 - 0.208 0.215 2,529,408 0.2120 -2.04%
2000-05-10 0 0.490 0.490 0.510 0.490 0.500 244,000 119,660 0.4904 0.215 0.215 0.224 0.215 0.219 556,014 0.2152 -3.92%
2000-05-09 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.224 0.215 0.224 0.224 0.224 45,575 0.2238 4.08%
2000-05-08 0 0.490 0.490 0.510 0.490 0.495 396,000 194,140 0.4903 0.215 0.215 0.224 0.215 0.217 902,384 0.2151 0.00%
2000-05-05 0 0.490 0.480 0.530 0.490 0.550 770,000 398,000 0.5169 0.215 0.211 0.233 0.215 0.241 1,754,635 0.2268 -10.91%
2000-05-04 0 0.550 0.520 0.550 0.550 0.550 24,000 13,200 0.5500 0.241 0.228 0.241 0.241 0.241 54,690 0.2414 -5.17%
2000-05-03 0 0.580 - 0.580 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2000-05-02 0 0.580 - 0.580 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2000-04-28 0 0.580 - 0.600 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
2000-04-27 0 0.580 - 0.600 - - 0 0 - 0.255 - 0.263 - - 0 - 0.00%
2000-04-26 0 0.580 - 0.620 - - 0 0 - 0.255 - 0.272 - - 0 - 0.00%
2000-04-25 0 0.580 - 0.660 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2000-04-20 0 0.580 0.560 0.600 0.560 0.620 350,000 206,800 0.5909 0.255 0.246 0.263 0.246 0.272 797,561 0.2593 -6.45%
2000-04-19 0 0.620 - 0.650 - - 0 0 - 0.272 - 0.285 - - 0 - 0.00%
2000-04-18 0 0.620 0.520 0.620 0.520 0.640 252,000 139,240 0.5525 0.272 0.228 0.272 0.228 0.281 574,244 0.2425 -13.89%
2000-04-17 0 0.720 - 0.740 0.700 0.720 40,000 28,400 0.7100 0.316 - 0.325 0.307 0.316 91,150 0.3116 2.86%
2000-04-14 0 0.700 - 0.700 0.710 0.710 100,000 71,000 0.7100 0.307 - 0.307 0.312 0.312 227,875 0.3116 4.48%
2000-04-13 0 0.670 - - 0.660 0.670 182,000 120,640 0.6629 0.294 - - 0.290 0.294 414,732 0.2909 0.00%
2000-04-12 0 0.670 - 0.670 0.680 0.680 50,000 34,000 0.6800 0.294 - 0.294 0.298 0.298 113,937 0.2984 -8.22%
2000-04-11 0 0.730 0.530 0.770 0.520 0.730 140,000 76,240 0.5446 0.320 0.233 0.338 0.228 0.320 319,024 0.2390 43.14%
2000-04-10 0 0.510 0.510 - 0.510 0.550 20,000 10,600 0.5300 0.224 0.224 - 0.224 0.241 45,575 0.2326 -3.77%
2000-04-07 0 0.530 0.530 - 0.520 0.520 38,000 19,760 0.5200 0.233 0.233 - 0.228 0.228 86,592 0.2282 1.92%
2000-04-06 0 0.520 0.500 - 0.520 0.520 24,000 12,480 0.5200 0.228 0.219 - 0.228 0.228 54,690 0.2282 1.96%
2000-04-05 0 0.510 0.490 0.510 0.490 0.510 388,000 193,000 0.4974 0.224 0.215 0.224 0.215 0.224 884,154 0.2183 -7.27%
2000-04-03 0 0.550 0.510 0.550 0.550 0.710 202,000 111,420 0.5516 0.241 0.224 0.241 0.241 0.312 460,307 0.2421 0.00%
2000-03-31 0 0.550 0.510 0.540 0.550 0.660 452,000 255,020 0.5642 0.241 0.224 0.237 0.241 0.290 1,029,993 0.2476 -6.78%
2000-03-30 0 0.590 0.570 0.590 0.590 0.600 108,000 64,300 0.5954 0.259 0.250 0.259 0.259 0.263 246,105 0.2613 -3.28%
2000-03-29 0 0.610 0.580 0.610 0.480 0.630 1,454,000 880,380 0.6055 0.268 0.255 0.268 0.211 0.276 3,313,297 0.2657 -10.29%
2000-03-28 0 0.680 0.620 0.680 0.650 0.680 174,000 115,780 0.6654 0.298 0.272 0.298 0.285 0.298 396,502 0.2920 4.62%
2000-03-27 0 0.650 0.650 0.680 0.600 0.680 32,000 20,800 0.6500 0.285 0.285 0.298 0.263 0.298 72,920 0.2852 3.17%
2000-03-24 0 0.630 0.610 - 0.610 0.640 108,000 67,960 0.6293 0.276 0.268 - 0.268 0.281 246,105 0.2761 0.00%
2000-03-23 0 0.630 0.630 0.650 0.630 0.650 650,000 421,700 0.6488 0.276 0.276 0.285 0.276 0.285 1,481,185 0.2847 -7.35%
2000-03-22 0 0.680 0.610 0.680 0.660 0.700 242,000 162,600 0.6719 0.298 0.268 0.298 0.290 0.307 551,457 0.2949 -2.86%
2000-03-21 0 0.700 - 0.700 0.700 0.700 142,000 99,400 0.7000 0.307 - 0.307 0.307 0.307 323,582 0.3072 -6.67%
2000-03-20 0 0.750 - 0.750 0.750 0.770 20,000 15,200 0.7600 0.329 - 0.329 0.329 0.338 45,575 0.3335 -3.85%
2000-03-17 0 0.780 - 0.830 0.730 0.780 402,000 301,200 0.7493 0.342 - 0.364 0.320 0.342 916,056 0.3288 4.00%
2000-03-16 0 0.750 - 0.750 0.740 0.750 110,000 81,500 0.7409 0.329 - 0.329 0.325 0.329 250,662 0.3251 0.00%
2000-03-15 0 0.750 0.740 0.750 0.740 0.750 420,000 313,400 0.7462 0.329 0.325 0.329 0.325 0.329 957,073 0.3275 0.00%
2000-03-14 0 0.750 0.740 0.780 0.660 0.830 2,392,000 1,819,640 0.7607 0.329 0.325 0.342 0.290 0.364 5,450,761 0.3338 -14.77%
2000-03-13 0 0.880 0.870 0.880 0.850 1.010 8,230,000 8,011,580 0.9735 0.386 0.382 0.386 0.373 0.443 18,754,081 0.4272

Copyright & disclaimer, Privacy policy

Back to top