REXLot Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00555  2000-09-28  2019-03-29  2021-05-10
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
2021-05-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2019-03-29 0 0.021 0.020 0.021 0.019 0.021 45,150,000 914,875 0.0203 0.021 0.020 0.021 0.019 0.021 45,150,000 0.0203 10.53%
2019-03-28 0 0.019 0.019 0.020 0.019 0.021 39,880,573 796,733 0.0200 0.019 0.019 0.020 0.019 0.021 39,880,573 0.0200 -5.00%
2019-03-27 0 0.020 0.020 0.021 0.019 0.021 55,525,000 1,121,475 0.0202 0.020 0.020 0.021 0.019 0.021 55,525,000 0.0202 5.26%
2019-03-26 0 0.019 0.019 0.020 0.019 0.020 23,675,000 460,950 0.0195 0.019 0.019 0.020 0.019 0.020 23,675,000 0.0195 -5.00%
2019-03-25 0 0.020 0.019 0.020 0.018 0.020 33,775,000 638,025 0.0189 0.020 0.019 0.020 0.018 0.020 33,775,000 0.0189 0.00%
2019-03-22 0 0.020 0.019 0.020 0.019 0.022 110,154,007 2,251,835 0.0204 0.020 0.019 0.020 0.019 0.022 110,154,007 0.0204 5.26%
2019-03-21 0 0.019 0.019 0.020 0.017 0.021 342,556,693 6,515,741 0.0190 0.019 0.019 0.020 0.017 0.021 342,556,693 0.0190 -24.00%
2019-03-20 0 0.025 0.024 0.025 0.023 0.030 215,550,000 5,542,675 0.0257 0.025 0.024 0.025 0.023 0.030 215,550,000 0.0257 -16.67%
2019-03-19 0 0.030 0.029 0.030 0.029 0.032 60,323,784 1,828,437 0.0303 0.030 0.029 0.030 0.029 0.032 60,323,784 0.0303 -6.25%
2019-03-18 0 0.032 0.031 0.032 0.031 0.033 51,601,739 1,612,386 0.0312 0.032 0.031 0.032 0.031 0.033 51,601,739 0.0312 3.23%
2019-03-15 0 0.031 0.031 0.032 0.030 0.033 88,467,188 2,778,730 0.0314 0.031 0.031 0.032 0.030 0.033 88,467,188 0.0314 -3.13%
2019-03-14 0 0.032 0.032 0.033 0.031 0.034 77,726,304 2,510,403 0.0323 0.032 0.032 0.033 0.031 0.034 77,726,304 0.0323 0.00%
2019-03-13 0 0.032 0.032 0.034 0.032 0.035 125,650,000 4,154,675 0.0331 0.032 0.032 0.034 0.032 0.035 125,650,000 0.0331 -8.57%
2019-03-12 0 0.035 0.034 0.035 0.034 0.036 183,675,000 6,449,500 0.0351 0.035 0.034 0.035 0.034 0.036 183,675,000 0.0351 2.94%
2019-03-11 0 0.034 0.034 0.035 0.033 0.035 105,575,000 3,583,175 0.0339 0.034 0.034 0.035 0.033 0.035 105,575,000 0.0339 0.00%
2019-03-08 0 0.034 0.033 0.034 0.032 0.035 222,579,865 7,458,861 0.0335 0.034 0.033 0.034 0.032 0.035 222,579,865 0.0335 -2.86%
2019-03-07 0 0.035 0.035 0.036 0.032 0.039 574,719,760 20,686,071 0.0360 0.035 0.035 0.036 0.032 0.039 574,719,760 0.0360 2.94%
2019-03-06 0 0.034 0.033 0.034 0.033 0.036 88,950,000 3,048,100 0.0343 0.034 0.033 0.034 0.033 0.036 88,950,000 0.0343 0.00%
2019-03-05 0 0.034 0.034 0.035 0.033 0.036 191,807,985 6,598,350 0.0344 0.034 0.034 0.035 0.033 0.036 191,807,985 0.0344 0.00%
2019-03-04 0 0.034 0.034 0.035 0.033 0.036 267,850,000 9,082,200 0.0339 0.034 0.034 0.035 0.033 0.036 267,850,000 0.0339 -8.11%
2019-03-01 0 0.037 0.036 0.037 0.030 0.037 857,387,750 29,119,371 0.0340 0.037 0.036 0.037 0.030 0.037 857,387,750 0.0340 15.62%
2019-02-28 0 0.032 0.031 0.032 0.022 0.034 655,885,519 20,315,130 0.0310 0.032 0.031 0.032 0.022 0.034 655,885,519 0.0310 33.33%
2019-02-27 0 0.024 0.023 0.024 0.023 0.025 13,850,000 334,475 0.0241 0.024 0.023 0.024 0.023 0.025 13,850,000 0.0241 0.00%
2019-02-26 0 0.024 0.023 0.025 0.022 0.024 61,051,549 1,424,967 0.0233 0.024 0.023 0.025 0.022 0.024 61,051,549 0.0233 4.35%
2019-02-25 0 0.023 0.022 0.023 0.022 0.023 4,079,438 90,738 0.0222 0.023 0.022 0.023 0.022 0.023 4,079,438 0.0222 4.55%
2019-02-22 0 0.022 0.022 0.023 0.022 0.023 16,075,000 354,950 0.0221 0.022 0.022 0.023 0.022 0.023 16,075,000 0.0221 0.00%
2019-02-21 0 0.022 0.022 0.023 0.022 0.023 20,154,013 460,118 0.0228 0.022 0.022 0.023 0.022 0.023 20,154,013 0.0228 -4.35%
2019-02-20 0 0.023 0.022 0.023 0.022 0.023 30,720,190 679,194 0.0221 0.023 0.022 0.023 0.022 0.023 30,720,190 0.0221 -4.17%
2019-02-19 0 0.024 0.022 0.024 0.023 0.024 3,557,394 82,338 0.0231 0.024 0.022 0.024 0.023 0.024 3,557,394 0.0231 4.35%
2019-02-18 0 0.023 0.022 0.023 0.022 0.024 13,739,324 313,161 0.0228 0.023 0.022 0.023 0.022 0.024 13,739,324 0.0228 4.55%
2019-02-15 0 0.022 0.022 0.023 0.022 0.024 36,555,966 831,330 0.0227 0.022 0.022 0.023 0.022 0.024 36,555,966 0.0227 -8.33%
2019-02-14 0 0.024 0.023 0.024 0.023 0.024 10,751,739 253,972 0.0236 0.024 0.023 0.024 0.023 0.024 10,751,739 0.0236 0.00%
2019-02-13 0 0.024 0.024 0.025 0.023 0.025 15,301,216 367,040 0.0240 0.024 0.024 0.025 0.023 0.025 15,301,216 0.0240 4.35%
2019-02-12 0 0.023 0.023 0.024 0.023 0.025 8,125,000 195,300 0.0240 0.023 0.023 0.024 0.023 0.025 8,125,000 0.0240 -4.17%
2019-02-11 0 0.024 0.024 0.025 0.022 0.025 31,250,000 739,000 0.0236 0.024 0.024 0.025 0.022 0.025 31,250,000 0.0236 4.35%
2019-02-08 0 0.023 0.023 0.024 0.023 0.024 4,475,000 104,575 0.0234 0.023 0.023 0.024 0.023 0.024 4,475,000 0.0234 0.00%
2019-02-04 0 0.023 0.023 0.024 0.022 0.025 30,600,000 741,300 0.0242 0.023 0.023 0.024 0.022 0.025 30,600,000 0.0242 4.55%
2019-02-01 0 0.022 0.022 0.023 0.021 0.023 4,175,000 93,175 0.0223 0.022 0.022 0.023 0.021 0.023 4,175,000 0.0223 4.76%
2019-01-31 0 0.021 0.021 0.022 0.021 0.023 5,300,434 115,505 0.0218 0.021 0.021 0.022 0.021 0.023 5,300,434 0.0218 -4.55%
2019-01-30 0 0.022 0.021 0.022 0.021 0.023 14,800,000 320,425 0.0217 0.022 0.021 0.022 0.021 0.023 14,800,000 0.0217 0.00%
2019-01-29 0 0.022 0.022 0.023 0.021 0.023 5,500,768 120,958 0.0220 0.022 0.022 0.023 0.021 0.023 5,500,768 0.0220 0.00%
2019-01-28 0 0.022 0.021 0.022 0.021 0.022 4,800,000 103,450 0.0216 0.022 0.021 0.022 0.021 0.022 4,800,000 0.0216 4.76%
2019-01-25 0 0.021 0.021 0.022 0.021 0.023 2,650,000 57,425 0.0217 0.021 0.021 0.022 0.021 0.023 2,650,000 0.0217 -8.70%
2019-01-24 0 0.023 0.022 0.023 0.022 0.023 5,906,250 130,075 0.0220 0.023 0.022 0.023 0.022 0.023 5,906,250 0.0220 0.00%
2019-01-23 0 0.023 0.022 0.023 0.021 0.023 32,525,000 713,475 0.0219 0.023 0.022 0.023 0.021 0.023 32,525,000 0.0219 9.52%
2019-01-22 0 0.021 0.021 0.022 0.021 0.022 37,508,586 806,663 0.0215 0.021 0.021 0.022 0.021 0.022 37,508,586 0.0215 0.00%
2019-01-21 0 0.021 0.020 0.021 0.020 0.022 34,475,000 726,475 0.0211 0.021 0.020 0.021 0.020 0.022 34,475,000 0.0211 5.00%
2019-01-18 0 0.020 0.020 0.021 0.020 0.021 9,875,000 202,700 0.0205 0.020 0.020 0.021 0.020 0.021 9,875,000 0.0205 0.00%
2019-01-17 0 0.020 0.020 0.021 0.019 0.021 5,875,000 118,600 0.0202 0.020 0.020 0.021 0.019 0.021 5,875,000 0.0202 0.00%
2019-01-16 0 0.020 0.020 0.021 0.020 0.021 13,750,000 275,125 0.0200 0.020 0.020 0.021 0.020 0.021 13,750,000 0.0200 0.00%
2019-01-15 0 0.020 0.020 0.021 0.020 0.021 17,041,115 342,968 0.0201 0.020 0.020 0.021 0.020 0.021 17,041,115 0.0201 -4.76%
2019-01-14 0 0.021 0.020 0.021 0.020 0.022 6,325,000 128,275 0.0203 0.021 0.020 0.021 0.020 0.022 6,325,000 0.0203 0.00%
2019-01-11 0 0.021 0.020 0.022 0.021 0.022 7,225,000 153,100 0.0212 0.021 0.020 0.022 0.021 0.022 7,225,000 0.0212 -4.55%
2019-01-10 0 0.022 0.021 0.022 0.020 0.022 4,925,000 103,250 0.0210 0.022 0.021 0.022 0.020 0.022 4,925,000 0.0210 0.00%
2019-01-09 0 0.022 0.021 0.022 0.021 0.022 3,800,000 81,350 0.0214 0.022 0.021 0.022 0.021 0.022 3,800,000 0.0214 10.00%
2019-01-08 0 0.020 0.020 0.022 0.020 0.022 6,925,000 146,475 0.0212 0.020 0.020 0.022 0.020 0.022 6,925,000 0.0212 -9.09%
2019-01-07 0 0.022 0.021 0.022 0.021 0.022 2,300,000 49,100 0.0213 0.022 0.021 0.022 0.021 0.022 2,300,000 0.0213 4.76%
2019-01-04 0 0.021 0.021 0.022 0.021 0.022 9,104,865 192,153 0.0211 0.021 0.021 0.022 0.021 0.022 9,104,865 0.0211 0.00%
2019-01-03 0 0.021 0.021 0.022 0.021 0.022 4,650,000 98,075 0.0211 0.021 0.021 0.022 0.021 0.022 4,650,000 0.0211 0.00%
2019-01-02 0 0.021 0.021 0.022 0.021 0.022 13,775,000 293,425 0.0213 0.021 0.021 0.022 0.021 0.022 13,775,000 0.0213 -4.55%
2018-12-31 0 0.022 0.021 0.022 0.020 0.022 20,131,309 433,188 0.0215 0.022 0.021 0.022 0.020 0.022 20,131,309 0.0215 4.76%
2018-12-28 0 0.021 0.020 0.021 0.020 0.022 37,100,000 781,425 0.0211 0.021 0.020 0.021 0.020 0.022 37,100,000 0.0211 -4.55%
2018-12-27 0 0.022 0.022 0.023 0.022 0.023 21,700,000 477,450 0.0220 0.022 0.022 0.023 0.022 0.023 21,700,000 0.0220 0.00%
2018-12-24 0 0.022 0.021 0.022 0.021 0.022 14,275,000 311,225 0.0218 0.022 0.021 0.022 0.021 0.022 14,275,000 0.0218 -4.35%
2018-12-21 0 0.023 0.022 0.023 0.021 0.023 30,450,000 683,050 0.0224 0.023 0.022 0.023 0.021 0.023 30,450,000 0.0224 -4.17%
2018-12-20 0 0.024 0.023 0.024 0.023 0.024 6,500,000 153,475 0.0236 0.024 0.023 0.024 0.023 0.024 6,500,000 0.0236 0.00%
2018-12-19 0 0.024 0.023 0.024 0.023 0.024 21,642,304 519,188 0.0240 0.024 0.023 0.024 0.023 0.024 21,642,304 0.0240 0.00%
2018-12-18 0 0.024 0.024 0.025 0.024 0.025 36,675,000 884,350 0.0241 0.024 0.024 0.025 0.024 0.025 36,675,000 0.0241 -4.00%
2018-12-17 0 0.025 0.025 0.026 0.024 0.026 61,493,119 1,533,605 0.0249 0.025 0.025 0.026 0.024 0.026 61,493,119 0.0249 8.70%
2018-12-14 0 0.023 0.023 0.024 0.022 0.025 26,275,000 630,675 0.0240 0.023 0.023 0.024 0.022 0.025 26,275,000 0.0240 0.00%
2018-12-13 0 0.023 0.022 0.023 0.022 0.023 21,905,686 488,902 0.0223 0.023 0.022 0.023 0.022 0.023 21,905,686 0.0223 0.00%
2018-12-12 0 0.023 0.022 0.023 0.022 0.023 7,950,000 176,225 0.0222 0.023 0.022 0.023 0.022 0.023 7,950,000 0.0222 4.55%
2018-12-11 0 0.022 0.022 0.023 0.022 0.023 6,475,000 145,425 0.0225 0.022 0.022 0.023 0.022 0.023 6,475,000 0.0225 -4.35%
2018-12-10 0 0.023 0.022 0.023 0.021 0.023 15,950,000 350,600 0.0220 0.023 0.022 0.023 0.021 0.023 15,950,000 0.0220 4.55%
2018-12-07 0 0.022 0.021 0.022 0.021 0.022 2,125,000 46,225 0.0218 0.022 0.021 0.022 0.021 0.022 2,125,000 0.0218 4.76%
2018-12-06 0 0.021 0.021 0.022 0.021 0.022 12,937,500 280,600 0.0217 0.021 0.021 0.022 0.021 0.022 12,937,500 0.0217 -4.55%
2018-12-05 0 0.022 0.022 0.023 0.021 0.023 25,675,000 564,175 0.0220 0.022 0.022 0.023 0.021 0.023 25,675,000 0.0220 -4.35%
2018-12-04 0 0.023 0.022 0.023 0.022 0.023 17,450,000 388,625 0.0223 0.023 0.022 0.023 0.022 0.023 17,450,000 0.0223 0.00%
2018-12-03 0 0.023 0.022 0.023 0.021 0.023 12,492,365 276,883 0.0222 0.023 0.022 0.023 0.021 0.023 12,492,365 0.0222 0.00%
2018-11-30 0 0.023 0.022 0.023 0.022 0.023 19,025,000 419,975 0.0221 0.023 0.022 0.023 0.022 0.023 19,025,000 0.0221 0.00%
2018-11-29 0 0.023 0.022 0.023 0.022 0.024 69,175,000 1,564,200 0.0226 0.023 0.022 0.023 0.022 0.024 69,175,000 0.0226 -4.17%
2018-11-28 0 0.024 0.024 0.025 0.023 0.025 56,300,000 1,358,975 0.0241 0.024 0.024 0.025 0.023 0.025 56,300,000 0.0241 -4.00%
2018-11-27 0 0.025 0.024 0.025 0.023 0.025 38,700,000 920,350 0.0238 0.025 0.024 0.025 0.023 0.025 38,700,000 0.0238 8.70%
2018-11-26 0 0.023 0.023 0.024 0.023 0.027 170,325,000 4,222,025 0.0248 0.023 0.023 0.024 0.023 0.027 170,325,000 0.0248 -4.17%
2018-11-23 0 0.024 0.023 0.024 0.019 0.024 228,875,000 4,958,975 0.0217 0.024 0.023 0.024 0.019 0.024 228,875,000 0.0217 33.33%
2018-11-22 0 0.018 0.018 0.019 0.018 0.019 10,801,562 199,878 0.0185 0.018 0.018 0.019 0.018 0.019 10,801,562 0.0185 0.00%
2018-11-21 0 0.018 0.018 0.019 0.017 0.019 20,350,000 373,375 0.0183 0.018 0.018 0.019 0.017 0.019 20,350,000 0.0183 5.88%
2018-11-20 0 0.017 0.017 0.018 0.017 0.020 97,781,145 1,781,792 0.0182 0.017 0.017 0.018 0.017 0.020 97,781,145 0.0182 -10.53%
2018-11-19 0 0.019 0.019 0.020 0.018 0.020 39,628,479 758,566 0.0191 0.019 0.019 0.020 0.018 0.020 39,628,479 0.0191 -5.00%
2018-11-16 0 0.020 0.019 0.020 0.019 0.022 42,950,000 875,425 0.0204 0.020 0.019 0.020 0.019 0.022 42,950,000 0.0204 -4.76%
2018-11-15 0 0.021 0.020 0.021 0.017 0.022 325,550,000 6,539,475 0.0201 0.021 0.020 0.021 0.017 0.022 325,550,000 0.0201 23.53%
2018-11-14 0 0.017 0.016 0.017 0.014 0.017 72,950,000 1,128,950 0.0155 0.017 0.016 0.017 0.014 0.017 72,950,000 0.0155 13.33%
2018-11-13 0 0.015 0.015 0.016 0.015 0.016 48,950,000 751,800 0.0154 0.015 0.015 0.016 0.015 0.016 48,950,000 0.0154 -6.25%
2018-11-12 0 0.016 0.015 0.016 0.014 0.016 40,013,469 606,902 0.0152 0.016 0.015 0.016 0.014 0.016 40,013,469 0.0152 14.29%
2018-11-09 0 0.014 0.013 0.014 0.013 0.015 27,925,000 390,800 0.0140 0.014 0.013 0.014 0.013 0.015 27,925,000 0.0140 -6.67%
2018-11-08 0 0.015 0.014 0.015 0.014 0.015 18,834,730 263,761 0.0140 0.015 0.014 0.015 0.014 0.015 18,834,730 0.0140 7.14%
2018-11-07 0 0.014 0.013 0.014 0.014 0.015 30,525,000 431,300 0.0141 0.014 0.013 0.014 0.014 0.015 30,525,000 0.0141 7.69%
2018-11-06 0 0.013 0.013 0.014 0.013 0.014 6,925,000 93,650 0.0135 0.013 0.013 0.014 0.013 0.014 6,925,000 0.0135 -7.14%
2018-11-05 0 0.014 0.013 0.014 0.013 0.014 8,567,365 119,550 0.0140 0.014 0.013 0.014 0.013 0.014 8,567,365 0.0140 7.69%
2018-11-02 0 0.013 0.013 0.014 0.013 0.014 5,150,000 68,525 0.0133 0.013 0.013 0.014 0.013 0.014 5,150,000 0.0133 0.00%
2018-11-01 0 0.013 0.013 0.014 0.013 0.014 11,075,000 145,700 0.0132 0.013 0.013 0.014 0.013 0.014 11,075,000 0.0132 0.00%
2018-10-31 0 0.013 0.013 0.014 0.012 0.014 22,000,000 290,425 0.0132 0.013 0.013 0.014 0.012 0.014 22,000,000 0.0132 8.33%
2018-10-30 0 0.012 0.012 0.013 0.012 0.013 7,500,000 96,100 0.0128 0.012 0.012 0.013 0.012 0.013 7,500,000 0.0128 0.00%
2018-10-29 0 0.012 0.012 0.013 0.012 0.013 10,700,000 135,525 0.0127 0.012 0.012 0.013 0.012 0.013 10,700,000 0.0127 0.00%
2018-10-26 0 0.012 0.012 0.013 0.012 0.013 18,365,653 234,531 0.0128 0.012 0.012 0.013 0.012 0.013 18,365,653 0.0128 0.00%
2018-10-25 0 0.012 0.012 0.013 0.012 0.013 12,892,398 156,408 0.0121 0.012 0.012 0.013 0.012 0.013 12,892,398 0.0121 -7.69%
2018-10-24 0 0.013 0.013 0.014 0.012 0.014 44,060,460 573,112 0.0130 0.013 0.013 0.014 0.012 0.014 44,060,460 0.0130 0.00%
2018-10-23 0 0.013 0.013 0.014 0.013 0.014 14,550,000 195,350 0.0134 0.013 0.013 0.014 0.013 0.014 14,550,000 0.0134 -7.14%
2018-10-22 0 0.014 0.013 0.014 0.012 0.015 63,186,229 881,362 0.0139 0.014 0.013 0.014 0.012 0.015 63,186,229 0.0139 16.67%
2018-10-19 0 0.012 0.012 0.013 0.012 0.013 50,025,000 631,375 0.0126 0.012 0.012 0.013 0.012 0.013 50,025,000 0.0126 -7.69%
2018-10-18 0 0.013 0.012 0.013 0.012 0.014 15,299,328 197,941 0.0129 0.013 0.012 0.013 0.012 0.014 15,299,328 0.0129 0.00%
2018-10-16 0 0.013 0.012 0.013 0.012 0.013 14,100,000 179,750 0.0127 0.013 0.012 0.013 0.012 0.013 14,100,000 0.0127 8.33%
2018-10-15 0 0.012 0.012 0.013 0.012 0.014 17,750,000 235,575 0.0133 0.012 0.012 0.013 0.012 0.014 17,750,000 0.0133 -14.29%
2018-10-12 0 0.014 0.013 0.014 0.012 0.014 14,225,000 185,625 0.0130 0.014 0.013 0.014 0.012 0.014 14,225,000 0.0130 7.69%
2018-10-11 0 0.013 0.012 0.014 0.012 0.014 56,050,869 728,061 0.0130 0.013 0.012 0.014 0.012 0.014 56,050,869 0.0130 -13.33%
2018-10-10 0 0.015 0.014 0.015 0.015 0.016 5,425,000 81,425 0.0150 0.015 0.014 0.015 0.015 0.016 5,425,000 0.0150 0.00%
2018-10-09 0 0.015 0.015 0.016 0.014 0.015 10,464,112 156,771 0.0150 0.015 0.015 0.016 0.014 0.015 10,464,112 0.0150 0.00%
2018-10-08 0 0.015 0.015 0.016 0.015 0.016 7,927,609 120,414 0.0152 0.015 0.015 0.016 0.015 0.016 7,927,609 0.0152 0.00%
2018-10-05 0 0.015 0.015 0.016 0.015 0.016 8,850,000 137,775 0.0156 0.015 0.015 0.016 0.015 0.016 8,850,000 0.0156 -6.25%
2018-10-04 0 0.016 0.016 0.017 0.016 0.017 6,050,000 97,350 0.0161 0.016 0.016 0.017 0.016 0.017 6,050,000 0.0161 -5.88%
2018-10-03 0 0.017 0.016 0.017 0.016 0.017 9,750,000 160,100 0.0164 0.017 0.016 0.017 0.016 0.017 9,750,000 0.0164 6.25%
2018-10-02 0 0.016 0.016 0.017 0.016 0.017 6,300,000 101,900 0.0162 0.016 0.016 0.017 0.016 0.017 6,300,000 0.0162 -5.88%
2018-09-28 0 0.017 0.016 0.017 0.016 0.017 23,987,500 401,612 0.0167 0.017 0.016 0.017 0.016 0.017 23,987,500 0.0167 6.25%
2018-09-27 0 0.016 0.016 0.017 0.016 0.017 59,751,216 969,819 0.0162 0.016 0.016 0.017 0.016 0.017 59,751,216 0.0162 -5.88%
2018-09-26 0 0.017 0.017 0.018 0.016 0.017 7,375,870 124,085 0.0168 0.017 0.017 0.018 0.016 0.017 7,375,870 0.0168 0.00%
2018-09-24 0 0.017 0.017 0.018 0.017 0.017 7,775,000 132,175 0.0170 0.017 0.017 0.018 0.017 0.017 7,775,000 0.0170 -5.56%
2018-09-21 0 0.018 0.017 0.018 0.017 0.018 4,562,500 79,050 0.0173 0.018 0.017 0.018 0.017 0.018 4,562,500 0.0173 0.00%
2018-09-20 0 0.018 0.017 0.018 0.017 0.018 4,700,000 82,400 0.0175 0.018 0.017 0.018 0.017 0.018 4,700,000 0.0175 5.88%
2018-09-19 0 0.017 0.017 0.018 0.017 0.018 9,029,467 153,706 0.0170 0.017 0.017 0.018 0.017 0.018 9,029,467 0.0170 0.00%
2018-09-18 0 0.017 0.016 0.018 0.016 0.018 10,650,000 178,825 0.0168 0.017 0.016 0.018 0.016 0.018 10,650,000 0.0168 6.25%
2018-09-17 0 0.016 0.016 0.017 0.016 0.017 1,700,000 27,800 0.0164 0.016 0.016 0.017 0.016 0.017 1,700,000 0.0164 -5.88%
2018-09-14 0 0.017 0.016 0.018 0.017 0.018 8,976,739 153,104 0.0171 0.017 0.016 0.018 0.017 0.018 8,976,739 0.0171 0.00%
2018-09-13 0 0.017 0.017 0.018 0.016 0.018 26,925,000 464,225 0.0172 0.017 0.017 0.018 0.016 0.018 26,925,000 0.0172 -5.56%
2018-09-12 0 0.018 0.016 0.018 0.016 0.018 17,700,024 300,912 0.0170 0.018 0.016 0.018 0.016 0.018 17,700,024 0.0170 5.88%
2018-09-11 0 0.017 0.017 0.018 0.017 0.017 26,150,000 444,550 0.0170 0.017 0.017 0.018 0.017 0.017 26,150,000 0.0170 0.00%
2018-09-10 0 0.017 0.017 0.018 0.017 0.018 5,750,000 99,800 0.0174 0.017 0.017 0.018 0.017 0.018 5,750,000 0.0174 -5.56%
2018-09-07 0 0.018 0.018 0.019 0.017 0.018 6,225,000 110,350 0.0177 0.018 0.018 0.019 0.017 0.018 6,225,000 0.0177 -5.26%
2018-09-06 0 0.019 0.017 0.019 0.017 0.019 16,075,000 288,325 0.0179 0.019 0.017 0.019 0.017 0.019 16,075,000 0.0179 0.00%
2018-09-05 0 0.019 0.017 0.019 0.018 0.019 11,625,000 210,725 0.0181 0.019 0.017 0.019 0.018 0.019 11,625,000 0.0181 0.00%
2018-09-04 0 0.019 0.018 0.019 0.018 0.020 28,525,046 521,000 0.0183 0.019 0.018 0.019 0.018 0.020 28,525,046 0.0183 -5.00%
2018-09-03 0 0.020 0.019 0.020 0.019 0.020 14,350,000 272,925 0.0190 0.020 0.019 0.020 0.019 0.020 14,350,000 0.0190 0.00%
2018-08-31 0 0.020 0.019 0.020 0.019 0.020 9,825,000 186,900 0.0190 0.020 0.019 0.020 0.019 0.020 9,825,000 0.0190 0.00%
2018-08-30 0 0.020 0.019 0.020 0.019 0.020 8,800,000 167,500 0.0190 0.020 0.019 0.020 0.019 0.020 8,800,000 0.0190 0.00%
2018-08-29 0 0.020 0.019 0.020 0.018 0.020 4,050,000 77,850 0.0192 0.020 0.019 0.020 0.018 0.020 4,050,000 0.0192 0.00%
2018-08-28 0 0.020 0.018 0.020 0.018 0.020 7,900,000 151,025 0.0191 0.020 0.018 0.020 0.018 0.020 7,900,000 0.0191 0.00%
2018-08-27 0 0.020 0.019 0.020 0.018 0.020 13,900,000 261,925 0.0188 0.020 0.019 0.020 0.018 0.020 13,900,000 0.0188 0.00%
2018-08-24 0 0.020 0.019 0.020 0.019 0.020 7,400,000 141,400 0.0191 0.020 0.019 0.020 0.019 0.020 7,400,000 0.0191 0.00%
2018-08-23 0 0.020 0.019 0.020 0.019 0.020 3,900,000 75,075 0.0193 0.020 0.019 0.020 0.019 0.020 3,900,000 0.0193 0.00%
2018-08-22 0 0.020 0.019 0.020 0.018 0.020 2,700,000 52,900 0.0196 0.020 0.019 0.020 0.018 0.020 2,700,000 0.0196 5.26%
2018-08-21 0 0.019 0.018 0.019 0.018 0.019 15,050,781 284,964 0.0189 0.019 0.018 0.019 0.018 0.019 15,050,781 0.0189 0.00%
2018-08-20 0 0.019 0.018 0.019 0.018 0.019 1,825,000 34,450 0.0189 0.019 0.018 0.019 0.018 0.019 1,825,000 0.0189 0.00%
2018-08-17 0 0.019 0.018 0.019 0.018 0.019 6,025,000 111,450 0.0185 0.019 0.018 0.019 0.018 0.019 6,025,000 0.0185 0.00%
2018-08-16 0 0.019 0.018 0.019 0.018 0.019 7,575,000 137,225 0.0181 0.019 0.018 0.019 0.018 0.019 7,575,000 0.0181 -5.00%
2018-08-15 0 0.020 0.019 0.020 0.018 0.020 5,901,304 110,048 0.0186 0.020 0.019 0.020 0.018 0.020 5,901,304 0.0186 0.00%
2018-08-14 0 0.020 0.018 0.020 0.018 0.020 8,525,000 162,650 0.0191 0.020 0.018 0.020 0.018 0.020 8,525,000 0.0191 0.00%
2018-08-13 0 0.020 0.019 0.020 0.019 0.020 450,000 8,925 0.0198 0.020 0.019 0.020 0.019 0.020 450,000 0.0198 0.00%
2018-08-10 0 0.020 0.019 0.020 0.019 0.020 3,350,000 65,975 0.0197 0.020 0.019 0.020 0.019 0.020 3,350,000 0.0197 -4.76%
2018-08-09 0 0.021 0.019 0.021 0.020 0.021 14,125,000 283,525 0.0201 0.021 0.019 0.021 0.020 0.021 14,125,000 0.0201 0.00%
2018-08-08 0 0.021 0.020 0.021 0.020 0.021 4,312,162 86,955 0.0202 0.021 0.020 0.021 0.020 0.021 4,312,162 0.0202 0.00%
2018-08-07 0 0.021 0.020 0.021 0.020 0.021 5,875,000 117,725 0.0200 0.021 0.020 0.021 0.020 0.021 5,875,000 0.0200 0.00%
2018-08-06 0 0.021 0.020 0.021 0.020 0.021 24,275,000 485,625 0.0200 0.021 0.020 0.021 0.020 0.021 24,275,000 0.0200 0.00%
2018-08-03 0 0.021 0.020 0.021 0.019 0.021 9,100,000 180,775 0.0199 0.021 0.020 0.021 0.019 0.021 9,100,000 0.0199 0.00%
2018-08-02 0 0.021 0.020 0.021 0.020 0.021 20,250,869 406,333 0.0201 0.021 0.020 0.021 0.020 0.021 20,250,869 0.0201 0.00%
2018-08-01 0 0.021 0.020 0.021 0.020 0.021 7,225,000 150,750 0.0209 0.021 0.020 0.021 0.020 0.021 7,225,000 0.0209 0.00%
2018-07-31 0 0.021 0.020 0.021 0.020 0.021 1,650,000 33,300 0.0202 0.021 0.020 0.021 0.020 0.021 1,650,000 0.0202 0.00%
2018-07-30 0 0.021 0.020 0.021 0.020 0.021 20,875,000 436,200 0.0209 0.021 0.020 0.021 0.020 0.021 20,875,000 0.0209 0.00%
2018-07-27 0 0.021 0.020 0.021 0.020 0.021 4,612,500 93,600 0.0203 0.021 0.020 0.021 0.020 0.021 4,612,500 0.0203 0.00%
2018-07-26 0 0.021 0.020 0.021 0.020 0.021 21,675,781 448,632 0.0207 0.021 0.020 0.021 0.020 0.021 21,675,781 0.0207 0.00%
2018-07-25 0 0.021 0.020 0.021 0.021 0.022 28,600,000 608,950 0.0213 0.021 0.020 0.021 0.021 0.022 28,600,000 0.0213 -4.55%
2018-07-24 0 0.022 0.021 0.022 0.021 0.023 26,837,029 589,517 0.0220 0.022 0.021 0.022 0.021 0.023 26,837,029 0.0220 0.00%
2018-07-23 0 0.022 0.021 0.022 0.021 0.022 7,475,000 158,550 0.0212 0.022 0.021 0.022 0.021 0.022 7,475,000 0.0212 0.00%
2018-07-20 0 0.022 0.021 0.022 0.021 0.022 17,975,000 379,375 0.0211 0.022 0.021 0.022 0.021 0.022 17,975,000 0.0211 0.00%
2018-07-19 0 0.022 0.021 0.022 0.021 0.023 8,477,333 183,807 0.0217 0.022 0.021 0.022 0.021 0.023 8,477,333 0.0217 -4.35%
2018-07-18 0 0.023 0.022 0.023 0.021 0.023 33,825,000 743,950 0.0220 0.023 0.022 0.023 0.021 0.023 33,825,000 0.0220 0.00%
2018-07-17 0 0.023 0.022 0.023 0.022 0.023 13,450,000 303,075 0.0225 0.023 0.022 0.023 0.022 0.023 13,450,000 0.0225 0.00%
2018-07-16 0 0.023 0.022 0.023 0.021 0.023 30,757,208 693,261 0.0225 0.023 0.022 0.023 0.021 0.023 30,757,208 0.0225 4.55%
2018-07-13 0 0.022 0.021 0.022 0.021 0.023 28,458,699 623,389 0.0219 0.022 0.021 0.022 0.021 0.023 28,458,699 0.0219 0.00%
2018-07-12 0 0.022 0.022 0.023 0.021 0.023 7,400,000 162,775 0.0220 0.022 0.022 0.023 0.021 0.023 7,400,000 0.0220 -4.35%
2018-07-11 0 0.023 0.022 0.023 0.020 0.023 27,100,000 577,900 0.0213 0.023 0.022 0.023 0.020 0.023 27,100,000 0.0213 4.55%
2018-07-10 0 0.022 0.020 0.022 0.020 0.022 34,800,000 720,325 0.0207 0.022 0.020 0.022 0.020 0.022 34,800,000 0.0207 4.76%
2018-07-09 0 0.021 0.020 0.021 0.020 0.022 23,414,597 471,670 0.0201 0.021 0.020 0.021 0.020 0.022 23,414,597 0.0201 0.00%
2018-07-06 0 0.021 0.020 0.021 0.018 0.021 74,275,000 1,458,025 0.0196 0.021 0.020 0.021 0.018 0.021 74,275,000 0.0196 5.00%
2018-07-05 0 0.020 0.018 0.020 0.018 0.020 36,600,000 696,200 0.0190 0.020 0.018 0.020 0.018 0.020 36,600,000 0.0190 0.00%
2018-07-04 0 0.020 0.019 0.020 0.019 0.021 25,089,597 507,727 0.0202 0.020 0.019 0.020 0.019 0.021 25,089,597 0.0202 -4.76%
2018-07-03 0 0.021 0.020 0.021 0.020 0.022 53,812,500 1,100,550 0.0205 0.021 0.020 0.021 0.020 0.022 53,812,500 0.0205 -8.70%
2018-06-29 0 0.023 0.022 0.023 0.021 0.023 34,875,000 769,225 0.0221 0.023 0.022 0.023 0.021 0.023 34,875,000 0.0221 0.00%
2018-06-28 0 0.023 0.022 0.023 0.022 0.024 24,197,344 551,013 0.0228 0.023 0.022 0.023 0.022 0.024 24,197,344 0.0228 -4.17%
2018-06-27 0 0.024 0.023 0.024 0.023 0.025 28,525,000 680,000 0.0238 0.024 0.023 0.024 0.023 0.025 28,525,000 0.0238 -4.00%
2018-06-26 0 0.025 0.024 0.025 0.024 0.025 26,844,370 659,746 0.0246 0.025 0.024 0.025 0.024 0.025 26,844,370 0.0246 -3.85%
2018-06-25 0 0.026 0.025 0.026 0.025 0.027 48,650,000 1,266,000 0.0260 0.026 0.025 0.026 0.025 0.027 48,650,000 0.0260 -3.70%
2018-06-22 0 0.027 0.026 0.027 0.026 0.029 76,682,360 2,082,018 0.0272 0.027 0.026 0.027 0.026 0.029 76,682,360 0.0272 -10.00%
2018-06-21 0 0.030 0.028 0.030 0.025 0.030 68,225,000 1,860,075 0.0273 0.030 0.028 0.030 0.025 0.030 68,225,000 0.0273 11.11%
2018-06-20 0 0.027 0.026 0.027 0.025 0.027 40,287,500 1,053,287 0.0261 0.027 0.026 0.027 0.025 0.027 40,287,500 0.0261 -3.57%
2018-06-19 0 0.028 0.027 0.028 0.026 0.030 52,872,985 1,451,415 0.0275 0.028 0.027 0.028 0.026 0.030 52,872,985 0.0275 -6.67%
2018-06-15 0 0.030 0.029 0.030 0.029 0.030 31,352,432 916,271 0.0292 0.030 0.029 0.030 0.029 0.030 31,352,432 0.0292 0.00%
2018-06-14 0 0.030 0.029 0.030 0.029 0.031 30,675,000 913,300 0.0298 0.030 0.029 0.030 0.029 0.031 30,675,000 0.0298 0.00%
2018-06-13 0 0.030 0.029 0.030 0.029 0.031 23,648,695 710,643 0.0300 0.030 0.029 0.030 0.029 0.031 23,648,695 0.0300 -3.23%
2018-06-12 0 0.031 0.030 0.031 0.030 0.031 19,679,694 591,568 0.0301 0.031 0.030 0.031 0.030 0.031 19,679,694 0.0301 0.00%
2018-06-11 0 0.031 0.030 0.031 0.030 0.031 37,275,000 1,119,675 0.0300 0.031 0.030 0.031 0.030 0.031 37,275,000 0.0300 0.00%
2018-06-08 0 0.031 0.030 0.031 0.030 0.031 19,197,165 584,305 0.0304 0.031 0.030 0.031 0.030 0.031 19,197,165 0.0304 0.00%
2018-06-07 0 0.031 0.030 0.031 0.030 0.032 29,350,000 907,850 0.0309 0.031 0.030 0.031 0.030 0.032 29,350,000 0.0309 -3.13%
2018-06-06 0 0.032 0.030 0.032 0.031 0.032 43,477,432 1,351,423 0.0311 0.032 0.030 0.032 0.031 0.032 43,477,432 0.0311 0.00%
2018-06-05 0 0.032 0.031 0.032 0.031 0.033 18,545,914 588,496 0.0317 0.032 0.031 0.032 0.031 0.033 18,545,914 0.0317 -3.03%
2018-06-04 0 0.033 0.032 0.033 0.031 0.033 24,425,837 788,848 0.0323 0.033 0.032 0.033 0.031 0.033 24,425,837 0.0323 0.00%
2018-06-01 0 0.033 0.032 0.033 0.032 0.034 29,825,000 986,375 0.0331 0.033 0.032 0.033 0.032 0.034 29,825,000 0.0331 -2.94%
2018-05-31 0 0.034 0.033 0.034 0.033 0.034 7,700,434 257,237 0.0334 0.034 0.033 0.034 0.033 0.034 7,700,434 0.0334 0.00%
2018-05-30 0 0.034 0.033 0.034 0.033 0.035 19,269,462 643,947 0.0334 0.034 0.033 0.034 0.033 0.035 19,269,462 0.0334 -2.86%
2018-05-29 0 0.035 0.034 0.035 0.034 0.035 33,700,000 1,147,225 0.0340 0.035 0.034 0.035 0.034 0.035 33,700,000 0.0340 -2.78%
2018-05-28 0 0.036 0.035 0.036 0.034 0.036 18,826,536 656,461 0.0349 0.036 0.035 0.036 0.034 0.036 18,826,536 0.0349 0.00%
2018-05-25 0 0.036 0.035 0.036 0.034 0.036 16,425,818 574,574 0.0350 0.036 0.035 0.036 0.034 0.036 16,425,818 0.0350 0.00%
2018-05-24 0 0.036 0.035 0.036 0.034 0.036 25,931,089 905,746 0.0349 0.036 0.035 0.036 0.034 0.036 25,931,089 0.0349 0.00%
2018-05-23 0 0.036 0.035 0.036 0.034 0.036 39,583,201 1,366,106 0.0345 0.036 0.035 0.036 0.034 0.036 39,583,201 0.0345 5.88%
2018-05-21 0 0.034 0.034 0.035 0.033 0.035 21,744,730 739,778 0.0340 0.034 0.034 0.035 0.033 0.035 21,744,730 0.0340 -2.86%
2018-05-18 0 0.035 0.033 0.035 0.033 0.035 20,700,000 700,875 0.0339 0.035 0.033 0.035 0.033 0.035 20,700,000 0.0339 2.94%
2018-05-17 0 0.034 0.033 0.034 0.033 0.035 35,675,000 1,211,550 0.0340 0.034 0.033 0.034 0.033 0.035 35,675,000 0.0340 0.00%
2018-05-16 0 0.034 0.033 0.034 0.033 0.035 48,375,000 1,640,625 0.0339 0.034 0.033 0.034 0.033 0.035 48,375,000 0.0339 -5.56%
2018-05-15 0 0.036 0.035 0.036 0.034 0.036 63,187,325 2,211,928 0.0350 0.036 0.035 0.036 0.034 0.036 63,187,325 0.0350 0.00%
2018-05-14 0 0.036 0.035 0.036 0.035 0.037 16,750,000 601,075 0.0359 0.036 0.035 0.036 0.035 0.037 16,750,000 0.0359 -2.70%
2018-05-11 0 0.037 0.035 0.037 0.036 0.037 29,101,216 1,053,480 0.0362 0.037 0.035 0.037 0.036 0.037 29,101,216 0.0362 0.00%
2018-05-10 0 0.037 0.036 0.037 0.035 0.037 24,893,790 898,108 0.0361 0.037 0.036 0.037 0.035 0.037 24,893,790 0.0361 0.00%
2018-05-09 0 0.037 0.035 0.037 0.035 0.037 121,750,000 4,380,450 0.0360 0.037 0.035 0.037 0.035 0.037 121,750,000 0.0360 2.78%
2018-05-08 0 0.036 0.035 0.036 0.035 0.037 198,675,000 7,121,650 0.0358 0.036 0.035 0.036 0.035 0.037 198,675,000 0.0358 -2.70%
2018-05-07 0 0.037 0.036 0.037 0.036 0.039 174,308,465 6,569,237 0.0377 0.037 0.036 0.037 0.036 0.039 174,308,465 0.0377 -7.50%
2018-05-04 0 0.040 0.039 0.040 0.039 0.040 26,225,466 1,038,723 0.0396 0.040 0.039 0.040 0.039 0.040 26,225,466 0.0396 0.00%
2018-05-03 0 0.040 0.039 0.040 0.037 0.040 72,412,500 2,789,562 0.0385 0.040 0.039 0.040 0.037 0.040 72,412,500 0.0385 0.00%
2018-05-02 0 0.040 0.039 0.040 0.039 0.041 12,625,096 501,653 0.0397 0.040 0.039 0.040 0.039 0.041 12,625,096 0.0397 -2.44%
2018-04-30 0 0.041 0.040 0.041 0.038 0.041 41,176,216 1,611,784 0.0391 0.041 0.040 0.041 0.038 0.041 41,176,216 0.0391 2.50%
2018-04-27 0 0.040 0.039 0.040 0.039 0.040 11,487,173 451,660 0.0393 0.040 0.039 0.040 0.039 0.040 11,487,173 0.0393 2.56%
2018-04-26 0 0.039 0.038 0.039 0.038 0.040 42,590,894 1,632,248 0.0383 0.039 0.038 0.039 0.038 0.040 42,590,894 0.0383 2.63%
2018-04-25 0 0.038 0.038 0.039 0.038 0.044 244,892,476 9,741,626 0.0398 0.038 0.038 0.039 0.038 0.044 244,892,476 0.0398 -15.56%
2018-04-24 0 0.045 0.044 0.045 0.043 0.045 58,662,500 2,585,137 0.0441 0.045 0.044 0.045 0.043 0.045 58,662,500 0.0441 2.27%
2018-04-23 0 0.044 0.043 0.044 0.042 0.046 226,733,465 9,917,246 0.0437 0.044 0.043 0.044 0.042 0.046 226,733,465 0.0437 -4.35%
2018-04-20 0 0.046 0.046 0.047 0.045 0.047 16,225,000 748,300 0.0461 0.046 0.046 0.047 0.045 0.047 16,225,000 0.0461 0.00%
2018-04-19 0 0.046 0.045 0.046 0.046 0.048 21,900,005 1,028,525 0.0470 0.046 0.045 0.046 0.046 0.048 21,900,005 0.0470 2.22%
2018-04-18 0 0.045 0.045 0.046 0.045 0.050 50,005,299 2,301,916 0.0460 0.045 0.045 0.046 0.045 0.050 50,005,299 0.0460 -6.25%
2018-04-17 0 0.048 0.048 0.049 0.048 0.054 165,476,637 8,352,142 0.0505 0.048 0.048 0.049 0.048 0.054 165,476,637 0.0505 -9.43%
2018-04-16 0 0.053 0.052 0.053 0.045 0.054 376,133,509 19,035,833 0.0506 0.053 0.052 0.053 0.045 0.054 376,133,509 0.0506 26.19%
2018-04-13 0 0.042 0.041 0.043 0.041 0.043 14,403,479 605,807 0.0421 0.042 0.041 0.043 0.041 0.043 14,403,479 0.0421 -2.33%
2018-04-12 0 0.043 0.042 0.043 0.042 0.043 10,700,000 449,925 0.0420 0.043 0.042 0.043 0.042 0.043 10,700,000 0.0420 0.00%
2018-04-11 0 0.043 0.042 0.043 0.042 0.043 6,775,000 287,450 0.0424 0.043 0.042 0.043 0.042 0.043 6,775,000 0.0424 0.00%
2018-04-10 0 0.043 0.042 0.043 0.042 0.043 14,625,000 621,300 0.0425 0.043 0.042 0.043 0.042 0.043 14,625,000 0.0425 0.00%
2018-04-09 0 0.043 0.042 0.043 0.041 0.043 10,076,216 423,788 0.0421 0.043 0.042 0.043 0.041 0.043 10,076,216 0.0421 0.00%
2018-04-06 0 0.043 0.042 0.043 0.042 0.043 10,131,142 427,671 0.0422 0.043 0.042 0.043 0.042 0.043 10,131,142 0.0422 2.38%
2018-04-04 0 0.042 0.042 0.044 0.042 0.044 9,575,000 414,000 0.0432 0.042 0.042 0.044 0.042 0.044 9,575,000 0.0432 -2.33%
2018-04-03 0 0.043 0.043 0.044 0.042 0.044 24,175,000 1,032,475 0.0427 0.043 0.043 0.044 0.042 0.044 24,175,000 0.0427 -4.44%
2018-03-29 0 0.045 0.044 0.045 0.043 0.045 18,450,000 812,325 0.0440 0.045 0.044 0.045 0.043 0.045 18,450,000 0.0440 2.27%
2018-03-28 0 0.044 0.044 0.045 0.044 0.045 17,187,488 766,264 0.0446 0.044 0.044 0.045 0.044 0.045 17,187,488 0.0446 -2.22%
2018-03-27 0 0.045 0.045 0.046 0.044 0.047 52,285,472 2,390,871 0.0457 0.045 0.045 0.046 0.044 0.047 52,285,472 0.0457 2.27%
2018-03-26 0 0.044 0.043 0.044 0.041 0.045 24,191,279 1,040,318 0.0430 0.044 0.043 0.044 0.041 0.045 24,191,279 0.0430 2.33%
2018-03-23 0 0.043 0.042 0.043 0.041 0.045 88,738,491 3,767,215 0.0425 0.043 0.042 0.043 0.041 0.045 88,738,491 0.0425 -6.52%
2018-03-22 0 0.046 0.045 0.046 0.045 0.052 191,725,000 9,041,725 0.0472 0.046 0.045 0.046 0.045 0.052 191,725,000 0.0472 -11.54%
2018-03-21 0 0.052 0.051 0.052 0.052 0.053 45,751,552 2,398,778 0.0524 0.052 0.051 0.052 0.052 0.053 45,751,552 0.0524 -1.89%
2018-03-20 0 0.053 0.052 0.053 0.051 0.054 59,366,369 3,100,087 0.0522 0.053 0.052 0.053 0.051 0.054 59,366,369 0.0522 1.92%
2018-03-19 0 0.052 0.051 0.052 0.051 0.054 26,378,072 1,384,647 0.0525 0.052 0.051 0.052 0.051 0.054 26,378,072 0.0525 -1.89%
2018-03-16 0 0.053 0.053 0.054 0.052 0.054 18,177,085 965,788 0.0531 0.053 0.053 0.054 0.052 0.054 18,177,085 0.0531 -1.85%
2018-03-15 0 0.054 0.053 0.054 0.052 0.055 39,150,000 2,093,500 0.0535 0.054 0.053 0.054 0.052 0.055 39,150,000 0.0535 0.00%
2018-03-14 0 0.054 0.053 0.054 0.052 0.054 17,379,376 921,586 0.0530 0.054 0.053 0.054 0.052 0.054 17,379,376 0.0530 0.00%
2018-03-13 0 0.054 0.053 0.054 0.053 0.055 42,809,729 2,312,578 0.0540 0.054 0.053 0.054 0.053 0.055 42,809,729 0.0540 -1.82%
2018-03-12 0 0.055 0.054 0.055 0.052 0.055 95,825,000 5,127,200 0.0535 0.055 0.054 0.055 0.052 0.055 95,825,000 0.0535 3.77%
2018-03-09 0 0.053 0.052 0.053 0.051 0.053 30,050,000 1,562,775 0.0520 0.053 0.052 0.053 0.051 0.053 30,050,000 0.0520 1.92%
2018-03-08 0 0.052 0.051 0.052 0.051 0.054 96,291,178 5,025,056 0.0522 0.052 0.051 0.052 0.051 0.054 96,291,178 0.0522 0.00%
2018-03-07 0 0.052 0.051 0.052 0.051 0.052 41,415,587 2,126,144 0.0513 0.052 0.051 0.052 0.051 0.052 41,415,587 0.0513 0.00%
2018-03-06 0 0.052 0.051 0.052 0.051 0.052 27,494,675 1,414,670 0.0515 0.052 0.051 0.052 0.051 0.052 27,494,675 0.0515 0.00%
2018-03-05 0 0.052 0.051 0.052 0.051 0.052 23,008,945 1,176,604 0.0511 0.052 0.051 0.052 0.051 0.052 23,008,945 0.0511 0.00%
2018-03-02 0 0.052 0.051 0.052 0.051 0.052 61,276,244 3,127,570 0.0510 0.052 0.051 0.052 0.051 0.052 61,276,244 0.0510 0.00%
2018-03-01 0 0.052 0.051 0.052 0.051 0.052 22,655,910 1,159,298 0.0512 0.052 0.051 0.052 0.051 0.052 22,655,910 0.0512 0.00%
2018-02-28 0 0.052 0.051 0.052 0.051 0.053 49,748,554 2,574,196 0.0517 0.052 0.051 0.052 0.051 0.053 49,748,554 0.0517 -1.89%
2018-02-27 0 0.053 0.052 0.053 0.052 0.054 86,542,274 4,561,603 0.0527 0.053 0.052 0.053 0.052 0.054 86,542,274 0.0527 3.92%
2018-02-26 0 0.051 0.051 0.052 0.051 0.053 22,138,188 1,147,214 0.0518 0.051 0.051 0.052 0.051 0.053 22,138,188 0.0518 -1.92%
2018-02-23 0 0.052 0.051 0.052 0.051 0.052 17,525,000 898,250 0.0513 0.052 0.051 0.052 0.051 0.052 17,525,000 0.0513 0.00%
2018-02-22 0 0.052 0.051 0.052 0.051 0.052 16,829,939 859,952 0.0511 0.052 0.051 0.052 0.051 0.052 16,829,939 0.0511 0.00%
2018-02-21 0 0.052 0.051 0.052 0.051 0.052 36,377,187 1,861,813 0.0512 0.052 0.051 0.052 0.051 0.052 36,377,187 0.0512 0.00%
2018-02-20 0 0.052 0.051 0.052 0.051 0.052 4,100,000 211,450 0.0516 0.052 0.051 0.052 0.051 0.052 4,100,000 0.0516 0.00%
2018-02-15 0 0.052 0.051 0.052 0.051 0.052 2,750,000 141,850 0.0516 0.052 0.051 0.052 0.051 0.052 2,750,000 0.0516 0.00%
2018-02-14 0 0.052 0.051 0.052 0.051 0.052 11,327,196 581,726 0.0514 0.052 0.051 0.052 0.051 0.052 11,327,196 0.0514 1.96%
2018-02-13 0 0.051 0.050 0.051 0.050 0.052 26,801,216 1,363,030 0.0509 0.051 0.050 0.051 0.050 0.052 26,801,216 0.0509 0.00%
2018-02-12 0 0.051 0.050 0.051 0.050 0.051 37,375,000 1,894,900 0.0507 0.051 0.050 0.051 0.050 0.051 37,375,000 0.0507 -2.55%
2018-02-09 0 0.053 0.052 0.053 0.051 0.053 37,725,020 1,942,076 0.0515 0.052 0.051 0.052 0.050 0.052 38,205,594 0.0508 0.00%
2018-02-08 0 0.053 0.052 0.053 0.052 0.053 39,350,000 2,051,800 0.0521 0.052 0.051 0.052 0.051 0.052 39,851,274 0.0515 0.00%
2018-02-07 0 0.053 0.052 0.053 0.052 0.054 22,255,476 1,175,780 0.0528 0.052 0.051 0.052 0.051 0.053 22,538,985 0.0522 0.00%
2018-02-06 0 0.053 0.052 0.053 0.052 0.054 53,135,778 2,789,171 0.0525 0.052 0.051 0.052 0.051 0.053 53,812,667 0.0518 -3.64%
2018-02-05 0 0.055 0.054 0.055 0.053 0.055 24,477,058 1,327,517 0.0542 0.054 0.053 0.054 0.052 0.054 24,788,868 0.0536 -1.79%
2018-02-02 0 0.056 0.055 0.056 0.054 0.056 9,750,000 539,375 0.0553 0.055 0.054 0.055 0.053 0.055 9,874,204 0.0546 1.82%
2018-02-01 0 0.055 0.055 0.056 0.055 0.056 8,225,500 454,628 0.0553 0.054 0.054 0.055 0.054 0.055 8,330,283 0.0546 -1.79%
2018-01-31 0 0.056 0.055 0.056 0.055 0.057 36,300,000 2,022,900 0.0557 0.055 0.054 0.055 0.054 0.056 36,762,420 0.0550 -1.75%
2018-01-30 0 0.057 0.056 0.057 0.056 0.057 24,749,147 1,390,267 0.0562 0.056 0.055 0.056 0.055 0.056 25,064,423 0.0555 0.00%
2018-01-29 0 0.057 0.056 0.057 0.056 0.057 26,506,290 1,500,646 0.0566 0.056 0.055 0.056 0.055 0.056 26,843,950 0.0559 0.00%
2018-01-26 0 0.057 0.056 0.057 0.056 0.058 36,060,042 2,039,168 0.0565 0.056 0.055 0.056 0.055 0.057 36,519,406 0.0558 -1.72%
2018-01-25 0 0.058 0.057 0.058 0.056 0.058 30,350,869 1,733,046 0.0571 0.057 0.056 0.057 0.055 0.057 30,737,504 0.0564 0.00%
2018-01-24 0 0.058 0.057 0.058 0.057 0.059 34,858,946 2,008,286 0.0576 0.057 0.056 0.057 0.056 0.058 35,303,009 0.0569 -1.69%
2018-01-23 0 0.059 0.058 0.059 0.057 0.059 14,701,000 856,109 0.0582 0.058 0.057 0.058 0.056 0.058 14,888,274 0.0575 1.72%
2018-01-22 0 0.058 0.057 0.058 0.056 0.059 23,107,297 1,330,145 0.0576 0.057 0.056 0.057 0.055 0.058 23,401,657 0.0568 1.75%
2018-01-19 0 0.057 0.056 0.057 0.056 0.058 16,125,000 915,325 0.0568 0.056 0.055 0.056 0.055 0.057 16,330,414 0.0561 -1.72%
2018-01-18 0 0.058 0.057 0.058 0.056 0.058 38,779,507 2,206,122 0.0569 0.057 0.056 0.057 0.055 0.057 39,273,513 0.0562 0.00%
2018-01-17 0 0.058 0.057 0.058 0.057 0.058 10,799,570 626,027 0.0580 0.057 0.056 0.057 0.056 0.057 10,937,144 0.0572 0.00%
2018-01-16 0 0.058 0.058 0.059 0.057 0.059 38,000,359 2,197,610 0.0578 0.057 0.057 0.058 0.056 0.058 38,484,440 0.0571 -1.69%
2018-01-15 0 0.059 0.058 0.059 0.058 0.063 38,791,333 2,319,343 0.0598 0.058 0.057 0.058 0.057 0.062 39,285,490 0.0590 -4.84%
2018-01-12 0 0.062 0.061 0.062 0.059 0.065 113,775,000 7,090,975 0.0623 0.061 0.060 0.061 0.058 0.064 115,224,363 0.0615 5.08%
2018-01-11 0 0.059 0.058 0.059 0.055 0.060 67,727,608 3,923,320 0.0579 0.058 0.057 0.058 0.054 0.059 68,590,380 0.0572 5.36%
2018-01-10 0 0.056 0.055 0.056 0.054 0.056 16,450,000 904,700 0.0550 0.055 0.054 0.055 0.053 0.055 16,659,554 0.0543 1.82%
2018-01-09 0 0.055 0.054 0.055 0.054 0.056 40,321,436 2,225,682 0.0552 0.054 0.053 0.054 0.053 0.055 40,835,085 0.0545 -3.51%
2018-01-08 0 0.057 0.056 0.057 0.056 0.057 13,944,577 786,841 0.0564 0.056 0.055 0.056 0.055 0.056 14,122,215 0.0557 1.79%
2018-01-05 0 0.056 0.056 0.057 0.056 0.059 33,475,000 1,909,575 0.0570 0.055 0.055 0.056 0.055 0.058 33,901,433 0.0563 -5.08%
2018-01-04 0 0.059 0.058 0.059 0.054 0.059 153,975,000 8,723,650 0.0567 0.058 0.057 0.058 0.053 0.058 155,936,465 0.0559 9.26%
2018-01-03 0 0.054 0.053 0.054 0.053 0.054 20,300,000 1,089,075 0.0536 0.053 0.052 0.053 0.052 0.053 20,558,599 0.0530 1.89%
2018-01-02 0 0.053 0.053 0.054 0.052 0.055 36,500,000 1,949,975 0.0534 0.052 0.052 0.053 0.051 0.054 36,964,968 0.0528 0.00%
2017-12-29 0 0.053 0.052 0.053 0.052 0.053 15,400,000 810,475 0.0526 0.052 0.051 0.052 0.051 0.052 15,596,178 0.0520 0.00%
2017-12-28 0 0.053 0.052 0.053 0.052 0.053 8,504,047 445,203 0.0524 0.052 0.051 0.052 0.051 0.052 8,612,379 0.0517 0.00%
2017-12-27 0 0.053 0.052 0.053 0.052 0.053 15,139,242 793,273 0.0524 0.052 0.051 0.052 0.051 0.052 15,332,099 0.0517 0.00%
2017-12-22 0 0.053 0.052 0.053 0.052 0.053 17,633,641 922,687 0.0523 0.052 0.051 0.052 0.051 0.052 17,858,273 0.0517 0.00%
2017-12-21 0 0.053 0.052 0.053 0.052 0.053 15,976,371 832,139 0.0521 0.052 0.051 0.052 0.051 0.052 16,179,892 0.0514 0.00%
2017-12-20 0 0.053 0.052 0.053 0.052 0.053 6,832,039 355,495 0.0520 0.052 0.051 0.052 0.051 0.052 6,919,071 0.0514 0.00%
2017-12-19 0 0.053 0.052 0.053 0.052 0.053 8,700,000 453,450 0.0521 0.052 0.051 0.052 0.051 0.052 8,810,828 0.0515 0.00%
2017-12-18 0 0.053 0.052 0.053 0.051 0.053 11,750,000 610,725 0.0520 0.052 0.051 0.052 0.050 0.052 11,899,682 0.0513 0.00%
2017-12-15 0 0.053 0.052 0.053 0.052 0.053 14,975,000 783,625 0.0523 0.052 0.051 0.052 0.051 0.052 15,165,764 0.0517 1.92%
2017-12-14 0 0.052 0.052 0.053 0.052 0.053 12,375,000 643,575 0.0520 0.051 0.051 0.052 0.051 0.052 12,532,643 0.0514 -1.89%
2017-12-13 0 0.053 0.052 0.053 0.051 0.053 10,950,000 569,750 0.0520 0.052 0.051 0.052 0.050 0.052 11,089,490 0.0514 1.92%
2017-12-12 0 0.052 0.051 0.052 0.051 0.053 14,806,959 767,410 0.0518 0.051 0.050 0.051 0.050 0.052 14,995,583 0.0512 0.00%
2017-12-11 0 0.052 0.051 0.052 0.051 0.053 17,751,216 916,924 0.0517 0.051 0.050 0.051 0.050 0.052 17,977,346 0.0510 -1.89%
2017-12-08 0 0.053 0.052 0.053 0.052 0.056 114,709,901 6,153,620 0.0536 0.052 0.051 0.052 0.051 0.055 116,171,174 0.0530 1.92%
2017-12-07 0 0.052 0.051 0.052 0.051 0.052 23,250,000 1,202,275 0.0517 0.051 0.050 0.051 0.050 0.051 23,546,178 0.0511 1.96%
2017-12-06 0 0.051 0.051 0.052 0.051 0.052 33,651,250 1,720,201 0.0511 0.050 0.050 0.051 0.050 0.051 34,079,928 0.0505 -1.92%
2017-12-05 0 0.052 0.051 0.052 0.051 0.052 16,127,085 835,362 0.0518 0.051 0.050 0.051 0.050 0.051 16,332,526 0.0511 -1.89%
2017-12-04 0 0.053 0.052 0.053 0.051 0.053 18,000,000 933,975 0.0519 0.052 0.051 0.052 0.050 0.052 18,229,299 0.0512 3.92%
2017-12-01 0 0.051 0.051 0.052 0.051 0.052 8,801,739 455,796 0.0518 0.050 0.050 0.051 0.050 0.051 8,913,863 0.0511 -1.92%
2017-11-30 0 0.052 0.051 0.052 0.051 0.053 20,300,000 1,047,650 0.0516 0.051 0.050 0.051 0.050 0.052 20,558,599 0.0510 -1.89%
2017-11-29 0 0.053 0.052 0.053 0.051 0.053 21,255,376 1,101,420 0.0518 0.052 0.051 0.052 0.050 0.052 21,526,145 0.0512 0.00%
2017-11-28 0 0.053 0.052 0.053 0.051 0.053 31,278,072 1,614,841 0.0516 0.052 0.051 0.052 0.050 0.052 31,676,519 0.0510 3.92%
2017-11-27 0 0.051 0.051 0.052 0.051 0.054 44,450,000 2,299,950 0.0517 0.050 0.050 0.051 0.050 0.053 45,016,242 0.0511 -7.27%
2017-11-24 0 0.055 0.053 0.055 0.051 0.056 47,300,100 2,542,430 0.0538 0.054 0.052 0.054 0.050 0.055 47,902,649 0.0531 3.77%
2017-11-23 0 0.053 0.052 0.053 0.051 0.053 22,550,000 1,172,375 0.0520 0.052 0.051 0.052 0.050 0.052 22,837,261 0.0513 1.92%
2017-11-22 0 0.052 0.051 0.052 0.051 0.053 30,523,293 1,589,591 0.0521 0.051 0.050 0.051 0.050 0.052 30,912,125 0.0514 -1.89%
2017-11-21 0 0.053 0.052 0.053 0.051 0.053 63,819,000 3,316,204 0.0520 0.052 0.051 0.052 0.050 0.052 64,631,981 0.0513 1.92%
2017-11-20 0 0.052 0.052 0.053 0.051 0.057 129,836,607 6,956,487 0.0536 0.051 0.051 0.052 0.050 0.056 131,490,577 0.0529 -10.34%
2017-11-17 0 0.058 0.058 0.059 0.058 0.060 15,554,171 907,229 0.0583 0.057 0.057 0.058 0.057 0.059 15,752,313 0.0576 -1.69%
2017-11-16 0 0.059 0.058 0.059 0.058 0.060 11,571,710 680,626 0.0588 0.058 0.057 0.058 0.057 0.059 11,719,120 0.0581 0.00%
2017-11-15 0 0.059 0.058 0.059 0.058 0.060 16,025,000 941,150 0.0587 0.058 0.057 0.058 0.057 0.059 16,229,140 0.0580 0.00%
2017-11-14 0 0.059 0.058 0.059 0.059 0.060 29,075,000 1,723,350 0.0593 0.058 0.057 0.058 0.058 0.059 29,445,382 0.0585 -1.67%
2017-11-13 0 0.060 0.059 0.060 0.059 0.063 55,600,000 3,342,650 0.0601 0.059 0.058 0.059 0.058 0.062 56,308,280 0.0594 -3.23%
2017-11-10 0 0.062 0.061 0.062 0.059 0.065 130,501,801 8,180,772 0.0627 0.061 0.060 0.061 0.058 0.064 132,164,244 0.0619 5.08%
2017-11-09 0 0.059 0.058 0.059 0.057 0.060 37,604,865 2,201,158 0.0585 0.058 0.057 0.058 0.056 0.059 38,083,908 0.0578 -1.67%
2017-11-08 0 0.060 0.059 0.060 0.058 0.061 23,426,562 1,388,451 0.0593 0.059 0.058 0.059 0.057 0.060 23,724,990 0.0585 -1.64%
2017-11-07 0 0.061 0.059 0.061 0.059 0.062 29,367,398 1,774,319 0.0604 0.060 0.058 0.060 0.058 0.061 29,741,505 0.0597 0.00%
2017-11-06 0 0.061 0.059 0.061 0.059 0.061 15,550,000 930,425 0.0598 0.060 0.058 0.060 0.058 0.060 15,748,089 0.0591 0.00%
2017-11-03 0 0.061 0.060 0.061 0.059 0.061 13,326,739 803,560 0.0603 0.060 0.059 0.060 0.058 0.060 13,496,506 0.0595 0.00%
2017-11-02 0 0.061 0.059 0.061 0.058 0.063 69,600,000 4,154,600 0.0597 0.060 0.058 0.060 0.057 0.062 70,486,624 0.0589 -1.61%
2017-11-01 0 0.062 0.061 0.062 0.061 0.064 18,850,000 1,165,300 0.0618 0.061 0.060 0.061 0.060 0.063 19,090,127 0.0610 0.00%
2017-10-31 0 0.062 0.061 0.063 0.060 0.064 44,251,651 2,746,785 0.0621 0.061 0.060 0.062 0.059 0.063 44,815,366 0.0613 1.64%
2017-10-30 0 0.061 0.062 0.063 0.060 0.066 55,600,000 3,467,200 0.0624 0.060 0.061 0.062 0.059 0.065 56,308,280 0.0616 -7.58%
2017-10-27 0 0.066 0.064 0.066 0.064 0.066 10,425,662 677,764 0.0650 0.065 0.063 0.065 0.063 0.065 10,558,473 0.0642 0.00%
2017-10-26 0 0.066 0.065 0.066 0.064 0.067 25,781,033 1,680,781 0.0652 0.065 0.064 0.065 0.063 0.066 26,109,454 0.0644 -1.49%
2017-10-25 0 0.067 0.066 0.067 0.065 0.068 21,851,343 1,451,955 0.0664 0.066 0.065 0.066 0.064 0.067 22,129,704 0.0656 -2.90%
2017-10-24 0 0.069 0.067 0.069 0.067 0.069 22,610,000 1,537,555 0.0680 0.068 0.066 0.068 0.066 0.068 22,898,025 0.0671 1.47%
2017-10-23 0 0.068 0.067 0.068 0.067 0.070 18,797,648 1,276,501 0.0679 0.067 0.066 0.067 0.066 0.069 19,037,108 0.0671 -2.86%
2017-10-20 0 0.070 0.069 0.070 0.067 0.071 71,684,010 4,934,514 0.0688 0.069 0.068 0.069 0.066 0.070 72,597,182 0.0680 0.00%
2017-10-19 0 0.070 0.069 0.070 0.068 0.076 85,375,000 6,168,325 0.0722 0.069 0.068 0.069 0.067 0.075 86,462,580 0.0713 -9.09%
2017-10-18 0 0.077 0.075 0.077 0.073 0.077 56,600,000 4,255,650 0.0752 0.076 0.074 0.076 0.072 0.076 57,321,019 0.0742 2.67%
2017-10-17 0 0.075 0.075 0.077 0.075 0.085 316,401,216 25,284,033 0.0799 0.074 0.074 0.076 0.074 0.084 320,431,805 0.0789 0.00%
2017-10-16 0 0.075 0.075 0.076 0.062 0.079 475,401,223 34,436,492 0.0724 0.074 0.074 0.075 0.061 0.078 481,457,290 0.0715 20.97%
2017-10-13 0 0.062 0.061 0.062 0.061 0.063 19,975,009 1,230,225 0.0616 0.061 0.060 0.061 0.060 0.062 20,229,468 0.0608 0.00%
2017-10-12 0 0.062 0.061 0.062 0.061 0.063 35,537,724 2,198,773 0.0619 0.061 0.060 0.061 0.060 0.062 35,990,434 0.0611 -1.59%
2017-10-11 0 0.063 0.061 0.062 0.056 0.063 135,541,158 8,239,937 0.0608 0.062 0.060 0.061 0.055 0.062 137,267,797 0.0600 10.53%
2017-10-10 0 0.057 0.056 0.057 0.056 0.058 17,852,432 1,011,563 0.0567 0.056 0.055 0.056 0.055 0.057 18,079,852 0.0559 0.00%
2017-10-09 0 0.057 0.056 0.057 0.056 0.058 19,694,192 1,109,367 0.0563 0.056 0.055 0.056 0.055 0.057 19,945,073 0.0556 -1.72%
2017-10-06 0 0.058 0.057 0.058 0.056 0.059 30,526,466 1,749,494 0.0573 0.057 0.056 0.057 0.055 0.058 30,915,338 0.0566 0.00%
2017-10-04 0 0.058 0.057 0.058 0.056 0.059 28,402,609 1,635,572 0.0576 0.057 0.056 0.057 0.055 0.058 28,764,426 0.0569 1.75%
2017-10-03 0 0.057 0.056 0.057 0.055 0.057 20,950,000 1,173,400 0.0560 0.056 0.055 0.056 0.054 0.056 21,216,879 0.0553 1.79%
2017-09-29 0 0.056 0.055 0.056 0.055 0.057 25,730,256 1,434,237 0.0557 0.055 0.054 0.055 0.054 0.056 26,058,030 0.0550 0.00%
2017-09-28 0 0.056 0.055 0.056 0.054 0.056 21,178,952 1,166,852 0.0551 0.055 0.054 0.055 0.053 0.055 21,448,748 0.0544 0.00%
2017-09-27 0 0.056 0.055 0.056 0.054 0.056 14,650,000 809,500 0.0553 0.055 0.054 0.055 0.053 0.055 14,836,624 0.0546 0.00%
2017-09-26 0 0.056 0.055 0.056 0.055 0.058 27,975,000 1,574,375 0.0563 0.055 0.054 0.055 0.054 0.057 28,331,369 0.0556 -3.45%
2017-09-25 0 0.058 0.057 0.058 0.056 0.058 37,780,085 2,155,050 0.0570 0.057 0.056 0.057 0.055 0.057 38,261,360 0.0563 -1.69%
2017-09-22 0 0.059 0.058 0.059 0.058 0.060 25,582,045 1,520,632 0.0594 0.058 0.057 0.058 0.057 0.059 25,907,931 0.0587 -1.67%
2017-09-21 0 0.060 0.059 0.060 0.059 0.061 17,114,597 1,023,265 0.0598 0.059 0.058 0.059 0.058 0.060 17,332,617 0.0590 -1.64%
2017-09-20 0 0.061 0.060 0.061 0.059 0.062 36,875,000 2,222,300 0.0603 0.060 0.059 0.060 0.058 0.061 37,344,745 0.0595 -1.61%
2017-09-19 0 0.062 0.061 0.062 0.061 0.063 13,375,000 826,900 0.0618 0.061 0.060 0.061 0.060 0.062 13,545,382 0.0610 0.00%
2017-09-18 0 0.062 0.061 0.063 0.059 0.065 122,906,749 7,668,533 0.0624 0.061 0.060 0.062 0.058 0.064 124,472,440 0.0616 3.33%
2017-09-15 0 0.060 0.059 0.060 0.058 0.060 11,296,500 663,239 0.0587 0.059 0.058 0.059 0.057 0.059 11,440,404 0.0580 1.69%
2017-09-14 0 0.059 0.058 0.059 0.058 0.060 22,166,500 1,300,475 0.0587 0.058 0.057 0.058 0.057 0.059 22,448,876 0.0579 -1.67%
2017-09-13 0 0.060 0.059 0.060 0.058 0.060 14,950,000 882,225 0.0590 0.059 0.058 0.059 0.057 0.059 15,140,446 0.0583 3.45%
2017-09-12 0 0.058 0.058 0.059 0.058 0.061 15,408,529 912,917 0.0592 0.057 0.057 0.058 0.057 0.060 15,604,816 0.0585 -3.33%
2017-09-11 0 0.060 0.059 0.060 0.059 0.061 23,292,797 1,393,502 0.0598 0.059 0.058 0.059 0.058 0.060 23,589,521 0.0591 0.00%
2017-09-08 0 0.060 0.059 0.060 0.060 0.062 28,500,000 1,721,075 0.0604 0.059 0.058 0.059 0.059 0.061 28,863,057 0.0596 -1.64%
2017-09-07 0 0.061 0.060 0.061 0.059 0.064 71,025,000 4,361,675 0.0614 0.060 0.059 0.060 0.058 0.063 71,929,777 0.0606 3.39%
2017-09-06 0 0.059 0.059 0.060 0.058 0.061 44,160,425 2,599,842 0.0589 0.058 0.058 0.059 0.057 0.060 44,722,978 0.0581 -4.84%
2017-09-05 0 0.062 0.061 0.063 0.055 0.064 146,269,003 9,005,192 0.0616 0.061 0.060 0.062 0.054 0.063 148,132,302 0.0608 12.73%
2017-09-04 0 0.055 0.055 0.056 0.054 0.062 196,228,072 10,990,841 0.0560 0.054 0.054 0.055 0.053 0.061 198,727,793 0.0553 -11.29%
2017-09-01 0 0.062 0.060 0.062 0.060 0.072 207,415,975 13,198,926 0.0636 0.061 0.059 0.061 0.059 0.071 210,058,217 0.0628 -15.07%
2017-08-31 0 0.073 0.073 0.074 0.071 0.074 27,302,432 1,962,410 0.0719 0.072 0.072 0.073 0.070 0.073 27,650,234 0.0710 -1.35%
2017-08-30 0 0.074 0.073 0.074 0.073 0.075 16,851,536 1,242,948 0.0738 0.073 0.072 0.073 0.072 0.074 17,066,205 0.0728 1.37%
2017-08-29 0 0.073 0.072 0.073 0.071 0.073 37,410,341 2,695,053 0.0720 0.072 0.071 0.072 0.070 0.072 37,886,906 0.0711 -1.35%
2017-08-28 0 0.074 0.073 0.074 0.073 0.075 20,525,434 1,521,752 0.0741 0.073 0.072 0.073 0.072 0.074 20,786,904 0.0732 -2.63%
2017-08-25 0 0.076 0.075 0.076 0.074 0.076 14,216,898 1,068,498 0.0752 0.075 0.074 0.075 0.073 0.075 14,398,005 0.0742 0.00%
2017-08-24 0 0.076 0.075 0.076 0.075 0.077 18,802,647 1,424,460 0.0758 0.075 0.074 0.075 0.074 0.076 19,042,171 0.0748 -1.30%
2017-08-22 0 0.077 0.075 0.077 0.074 0.080 92,326,116 6,944,578 0.0752 0.076 0.074 0.076 0.073 0.079 93,502,245 0.0743 -4.94%
2017-08-21 0 0.081 0.080 0.081 0.079 0.082 16,603,993 1,337,479 0.0806 0.080 0.079 0.080 0.078 0.081 16,815,509 0.0795 0.00%
2017-08-18 0 0.081 0.080 0.081 0.080 0.082 12,886,618 1,036,313 0.0804 0.080 0.079 0.080 0.079 0.081 13,050,779 0.0794 -1.22%
2017-08-17 0 0.082 0.081 0.082 0.080 0.083 17,525,869 1,420,586 0.0811 0.081 0.080 0.081 0.079 0.082 17,749,128 0.0800 -1.20%
2017-08-16 0 0.083 0.082 0.083 0.081 0.083 11,313,940 925,227 0.0818 0.082 0.081 0.082 0.080 0.082 11,458,067 0.0807 0.00%
2017-08-15 0 0.083 0.082 0.083 0.082 0.083 15,312,539 1,261,652 0.0824 0.082 0.081 0.082 0.081 0.082 15,507,603 0.0814 0.00%
2017-08-14 0 0.083 0.082 0.083 0.082 0.085 19,727,437 1,640,885 0.0832 0.082 0.081 0.082 0.081 0.084 19,978,742 0.0821 0.00%
2017-08-11 0 0.083 0.082 0.083 0.082 0.085 27,027,866 2,263,837 0.0838 0.082 0.081 0.082 0.081 0.084 27,372,170 0.0827 -4.60%
2017-08-10 0 0.087 0.085 0.087 0.084 0.089 67,235,947 5,747,889 0.0855 0.086 0.084 0.086 0.083 0.088 68,092,456 0.0844 -2.25%
2017-08-09 0 0.089 0.088 0.089 0.088 0.090 18,556,250 1,646,243 0.0887 0.088 0.087 0.088 0.087 0.089 18,792,635 0.0876 -1.11%
2017-08-08 0 0.090 0.089 0.090 0.088 0.090 21,407,500 1,899,667 0.0887 0.089 0.088 0.089 0.087 0.089 21,680,207 0.0876 -1.10%
2017-08-07 0 0.091 0.090 0.091 0.089 0.094 91,037,178 8,240,743 0.0905 0.090 0.089 0.090 0.088 0.093 92,196,887 0.0894 -4.21%
2017-08-04 0 0.095 0.094 0.095 0.093 0.095 7,881,762 737,945 0.0936 0.094 0.093 0.094 0.092 0.094 7,982,167 0.0924 0.00%
2017-08-03 0 0.095 0.094 0.095 0.093 0.095 22,450,000 2,103,225 0.0937 0.094 0.093 0.094 0.092 0.094 22,735,987 0.0925 -1.04%
2017-08-02 0 0.096 0.095 0.096 0.095 0.097 16,025,781 1,535,792 0.0958 0.095 0.094 0.095 0.094 0.096 16,229,931 0.0946 -1.03%
2017-08-01 0 0.097 0.097 0.098 0.097 0.098 10,376,216 1,008,980 0.0972 0.096 0.096 0.097 0.096 0.097 10,508,397 0.0960 -2.02%
2017-07-31 0 0.099 0.097 0.099 0.097 0.099 12,479,326 1,221,212 0.0979 0.098 0.096 0.098 0.096 0.098 12,638,298 0.0966 0.00%
2017-07-28 0 0.099 0.098 0.099 0.090 0.101 37,006,607 3,599,512 0.0973 0.098 0.097 0.098 0.089 0.100 37,478,029 0.0960 0.00%
2017-07-27 0 0.099 0.098 0.099 0.097 0.099 17,657,902 1,736,345 0.0983 0.098 0.097 0.098 0.096 0.098 17,882,843 0.0971 0.00%
2017-07-26 0 0.099 0.098 0.099 0.098 0.100 14,952,608 1,478,904 0.0989 0.098 0.097 0.098 0.097 0.099 15,143,087 0.0977 0.00%
2017-07-25 0 0.099 0.098 0.100 0.097 0.100 10,725,000 1,053,475 0.0982 0.098 0.097 0.099 0.096 0.099 10,861,624 0.0970 2.06%
2017-07-24 0 0.097 0.097 0.098 0.097 0.101 16,826,650 1,655,398 0.0984 0.096 0.096 0.097 0.096 0.100 17,041,002 0.0971 -3.96%
2017-07-21 0 0.101 0.100 0.101 0.100 0.102 15,988,139 1,608,614 0.1006 0.100 0.099 0.100 0.099 0.101 16,191,810 0.0993 -0.98%
2017-07-20 0 0.102 0.101 0.102 0.099 0.103 29,986,734 3,050,867 0.1017 0.101 0.100 0.101 0.098 0.102 30,368,731 0.1005 2.00%
2017-07-19 0 0.100 0.099 0.100 0.093 0.110 93,725,000 9,288,325 0.0991 0.099 0.098 0.099 0.092 0.109 94,918,949 0.0979 6.38%
2017-07-18 0 0.094 0.093 0.094 0.092 0.094 13,600,000 1,262,400 0.0928 0.093 0.092 0.093 0.091 0.093 13,773,248 0.0917 1.08%
2017-07-17 0 0.093 0.092 0.093 0.091 0.093 19,684,730 1,811,213 0.0920 0.092 0.091 0.092 0.090 0.092 19,935,491 0.0909 0.00%
2017-07-14 0 0.093 0.092 0.094 0.092 0.096 22,928,557 2,140,714 0.0934 0.092 0.091 0.093 0.091 0.095 23,220,641 0.0922 -2.11%
2017-07-13 0 0.095 0.094 0.095 0.091 0.096 33,879,608 3,189,623 0.0941 0.094 0.093 0.094 0.090 0.095 34,311,195 0.0930 3.26%
2017-07-12 0 0.092 0.091 0.092 0.091 0.093 12,375,000 1,132,100 0.0915 0.091 0.090 0.091 0.090 0.092 12,532,643 0.0903 0.00%
2017-07-11 0 0.092 0.090 0.092 0.090 0.092 12,925,000 1,174,500 0.0909 0.091 0.089 0.091 0.089 0.091 13,089,650 0.0897 0.00%
2017-07-10 0 0.092 0.091 0.092 0.091 0.093 17,633,229 1,619,481 0.0918 0.091 0.090 0.091 0.090 0.092 17,857,856 0.0907 -1.08%
2017-07-07 0 0.093 0.092 0.093 0.090 0.094 17,331,640 1,602,265 0.0924 0.092 0.091 0.092 0.089 0.093 17,552,425 0.0913 1.09%
2017-07-06 0 0.092 0.091 0.092 0.091 0.095 18,661,889 1,714,486 0.0919 0.091 0.090 0.091 0.090 0.094 18,899,620 0.0907 -2.13%
2017-07-05 0 0.094 0.092 0.094 0.091 0.097 36,813,412 3,431,028 0.0932 0.093 0.091 0.093 0.090 0.096 37,282,373 0.0920 -3.09%
2017-07-04 0 0.097 0.096 0.097 0.095 0.099 14,900,768 1,431,120 0.0960 0.096 0.095 0.096 0.094 0.098 15,090,587 0.0948 -2.02%
2017-07-03 0 0.099 0.098 0.099 0.096 0.099 9,519,812 930,079 0.0977 0.098 0.097 0.098 0.095 0.098 9,641,083 0.0965 1.02%
2017-06-30 0 0.098 0.098 0.099 0.095 0.099 14,475,478 1,404,353 0.0970 0.097 0.097 0.098 0.094 0.098 14,659,879 0.0958 0.00%
2017-06-29 0 0.098 0.097 0.098 0.094 0.099 26,336,471 2,542,364 0.0965 0.097 0.096 0.097 0.093 0.098 26,671,967 0.0953 2.08%
2017-06-28 0 0.096 0.096 0.097 0.094 0.103 68,929,775 6,695,331 0.0971 0.095 0.095 0.096 0.093 0.102 69,807,861 0.0959 -4.95%
2017-06-27 0 0.101 0.100 0.101 0.092 0.108 102,502,629 10,211,193 0.0996 0.100 0.099 0.100 0.091 0.107 103,808,395 0.0984 -6.48%
2017-06-26 0 0.108 0.107 0.108 0.106 0.109 15,100,000 1,624,000 0.1075 0.107 0.106 0.107 0.105 0.108 15,292,357 0.1062 0.00%
2017-06-23 0 0.108 0.107 0.108 0.107 0.111 51,203,532 5,556,981 0.1085 0.107 0.106 0.107 0.106 0.110 51,855,806 0.1072 -2.70%
2017-06-22 0 0.111 0.110 0.111 0.109 0.112 15,475,000 1,708,400 0.1104 0.110 0.109 0.110 0.108 0.111 15,672,134 0.1090 0.00%
2017-06-21 0 0.111 0.109 0.111 0.109 0.112 27,750,000 3,057,250 0.1102 0.110 0.108 0.110 0.108 0.111 28,103,503 0.1088 -0.89%
2017-06-20 0 0.112 0.111 0.112 0.110 0.112 20,125,000 2,235,950 0.1111 0.111 0.110 0.111 0.109 0.111 20,381,369 0.1097 0.00%
2017-06-19 0 0.112 0.111 0.112 0.111 0.113 11,188,897 1,249,978 0.1117 0.111 0.110 0.111 0.110 0.112 11,331,431 0.1103 0.00%
2017-06-16 0 0.112 0.111 0.112 0.110 0.112 30,225,000 3,351,000 0.1109 0.111 0.110 0.111 0.109 0.111 30,610,032 0.1095 -0.88%
2017-06-15 0 0.113 0.112 0.113 0.110 0.114 28,241,025 3,153,948 0.1117 0.112 0.111 0.112 0.109 0.113 28,600,783 0.1103 0.00%
2017-06-14 0 0.113 0.112 0.113 0.110 0.115 103,250,000 11,481,475 0.1112 0.112 0.111 0.112 0.109 0.114 104,565,287 0.1098 -1.74%
2017-06-13 0 0.115 0.114 0.115 0.113 0.115 31,570,878 3,586,525 0.1136 0.114 0.113 0.114 0.112 0.114 31,973,055 0.1122 0.88%
2017-06-12 0 0.114 0.114 0.115 0.114 0.116 23,550,000 2,701,950 0.1147 0.113 0.113 0.114 0.113 0.115 23,850,000 0.1133 -2.56%
2017-06-09 0 0.117 0.115 0.116 0.115 0.118 19,503,995 2,266,798 0.1162 0.116 0.114 0.115 0.114 0.117 19,752,454 0.1148 -0.85%
2017-06-08 0 0.118 0.117 0.118 0.117 0.119 24,275,000 2,868,250 0.1182 0.117 0.116 0.117 0.116 0.118 24,584,236 0.1167 -0.84%
2017-06-07 0 0.119 0.118 0.119 0.117 0.119 13,200,000 1,556,200 0.1179 0.118 0.117 0.118 0.116 0.118 13,368,153 0.1164 0.85%
2017-06-06 0 0.118 0.117 0.118 0.117 0.120 12,228,072 1,449,212 0.1185 0.117 0.116 0.117 0.116 0.118 12,383,844 0.1170 0.00%
2017-06-05 0 0.118 0.117 0.118 0.116 0.121 48,370,091 5,761,160 0.1191 0.117 0.116 0.117 0.115 0.119 48,986,271 0.1176 0.00%
2017-06-02 0 0.118 0.117 0.118 0.116 0.118 23,813,994 2,793,104 0.1173 0.117 0.116 0.117 0.115 0.117 24,117,357 0.1158 0.85%
2017-06-01 0 0.117 0.117 0.118 0.116 0.118 25,053,968 2,928,322 0.1169 0.116 0.116 0.117 0.115 0.117 25,373,127 0.1154 -0.85%
2017-05-31 0 0.118 0.116 0.118 0.114 0.119 55,388,438 6,428,452 0.1161 0.117 0.115 0.117 0.113 0.118 56,094,023 0.1146 0.00%
2017-05-29 0 0.118 0.118 0.119 0.118 0.120 18,075,000 2,149,600 0.1189 0.117 0.117 0.118 0.117 0.118 18,305,255 0.1174 -0.84%
2017-05-26 0 0.119 0.118 0.119 0.118 0.120 22,653,279 2,685,859 0.1186 0.118 0.117 0.118 0.117 0.118 22,941,856 0.1171 0.00%
2017-05-25 0 0.119 0.118 0.119 0.117 0.123 55,459,343 6,642,974 0.1198 0.118 0.117 0.118 0.116 0.121 56,165,831 0.1183 -1.65%
2017-05-24 0 0.121 0.120 0.121 0.116 0.124 167,500,000 20,079,275 0.1199 0.119 0.118 0.119 0.115 0.122 169,633,758 0.1184 2.54%
2017-05-23 0 0.118 0.117 0.118 0.115 0.121 117,850,000 13,825,650 0.1173 0.117 0.116 0.117 0.114 0.119 119,351,274 0.1158 -2.48%
2017-05-22 0 0.121 0.120 0.121 0.111 0.127 312,897,696 37,342,805 0.1193 0.119 0.118 0.119 0.110 0.125 316,883,654 0.1178 8.04%
2017-05-19 0 0.112 0.111 0.112 0.110 0.112 25,050,869 2,777,136 0.1109 0.111 0.110 0.111 0.109 0.111 25,369,988 0.1095 0.00%
2017-05-18 0 0.112 0.110 0.111 0.110 0.114 44,184,650 4,944,785 0.1119 0.111 0.109 0.110 0.109 0.113 44,747,512 0.1105 -1.75%
2017-05-17 0 0.114 0.112 0.114 0.111 0.114 27,907,360 3,132,126 0.1122 0.113 0.111 0.113 0.110 0.113 28,262,868 0.1108 0.00%
2017-05-16 0 0.114 0.112 0.114 0.112 0.114 17,226,343 1,950,570 0.1132 0.113 0.111 0.113 0.111 0.113 17,445,787 0.1118 0.88%
2017-05-15 0 0.113 0.113 0.114 0.112 0.117 27,825,000 3,148,225 0.1131 0.112 0.112 0.113 0.111 0.116 28,179,459 0.1117 -1.74%
2017-05-12 0 0.115 0.114 0.115 0.112 0.118 63,050,000 7,194,225 0.1141 0.114 0.113 0.114 0.111 0.117 63,853,185 0.1127 -2.54%
2017-05-11 0 0.118 0.117 0.118 0.111 0.120 203,468,758 23,301,164 0.1145 0.117 0.116 0.117 0.110 0.118 206,060,717 0.1131 5.36%
2017-05-10 0 0.112 0.111 0.112 0.111 0.113 26,625,014 2,979,476 0.1119 0.111 0.110 0.111 0.110 0.112 26,964,186 0.1105 0.90%
2017-05-09 0 0.111 0.111 0.112 0.111 0.112 28,676,346 3,193,816 0.1114 0.110 0.110 0.111 0.110 0.111 29,041,650 0.1100 -1.77%
2017-05-08 0 0.113 0.112 0.113 0.111 0.115 36,050,000 4,047,575 0.1123 0.112 0.111 0.112 0.110 0.114 36,509,236 0.1109 -0.88%
2017-05-05 0 0.114 0.113 0.114 0.112 0.114 38,102,432 4,310,375 0.1131 0.113 0.112 0.113 0.111 0.113 38,587,813 0.1117 -0.87%
2017-05-04 0 0.115 0.114 0.115 0.113 0.117 50,926,216 5,824,456 0.1144 0.114 0.113 0.114 0.112 0.116 51,574,958 0.1129 -1.71%
2017-05-02 0 0.117 0.116 0.117 0.115 0.118 19,210,253 2,238,534 0.1165 0.116 0.115 0.116 0.114 0.117 19,454,970 0.1151 0.86%
2017-04-28 0 0.116 0.115 0.116 0.115 0.117 20,064,597 2,319,407 0.1156 0.115 0.114 0.115 0.114 0.116 20,320,197 0.1141 0.00%
2017-04-27 0 0.116 0.115 0.117 0.115 0.118 54,003,487 6,283,819 0.1164 0.115 0.114 0.116 0.114 0.117 54,691,430 0.1149 0.00%
2017-04-26 0 0.116 0.116 0.117 0.116 0.119 105,003,276 12,258,835 0.1167 0.115 0.115 0.116 0.115 0.118 106,340,897 0.1153 -3.33%
2017-04-25 0 0.120 0.118 0.120 0.116 0.120 58,729,011 6,911,366 0.1177 0.118 0.117 0.118 0.115 0.118 59,477,151 0.1162 0.00%
2017-04-24 0 0.120 0.118 0.119 0.117 0.123 38,757,602 4,627,968 0.1194 0.118 0.117 0.118 0.116 0.121 39,251,329 0.1179 1.69%
2017-04-21 0 0.118 0.118 0.119 0.116 0.119 18,379,467 2,165,541 0.1178 0.117 0.117 0.118 0.115 0.118 18,613,600 0.1163 0.85%
2017-04-20 0 0.117 0.116 0.118 0.116 0.119 32,051,216 3,757,180 0.1172 0.116 0.115 0.117 0.115 0.118 32,459,512 0.1157 -1.68%
2017-04-19 0 0.119 0.118 0.119 0.117 0.119 10,000,434 1,181,371 0.1181 0.118 0.117 0.118 0.116 0.118 10,127,828 0.1166 0.85%
2017-04-18 0 0.118 0.118 0.119 0.117 0.120 24,559,730 2,904,591 0.1183 0.117 0.117 0.118 0.116 0.118 24,872,593 0.1168 -1.67%
2017-04-13 0 0.120 0.120 0.121 0.120 0.123 53,450,000 6,450,625 0.1207 0.118 0.118 0.119 0.118 0.121 54,130,892 0.1192 -0.83%
2017-04-12 0 0.121 0.121 0.122 0.120 0.124 33,225,000 4,029,025 0.1213 0.119 0.119 0.120 0.118 0.122 33,648,248 0.1197 -0.82%
2017-04-11 0 0.122 0.121 0.122 0.121 0.130 77,125,000 9,555,850 0.1239 0.120 0.119 0.120 0.119 0.128 78,107,484 0.1223 -6.15%
2017-04-10 0 0.130 0.129 0.130 0.123 0.133 345,290,050 44,260,536 0.1282 0.128 0.127 0.128 0.121 0.131 349,688,649 0.1266 12.07%
2017-04-07 0 0.116 0.115 0.116 0.114 0.118 110,875,000 12,802,925 0.1155 0.115 0.114 0.115 0.113 0.117 112,287,420 0.1140 0.87%
2017-04-06 0 0.115 0.115 0.116 0.115 0.120 96,126,216 11,235,352 0.1169 0.114 0.114 0.115 0.114 0.118 97,350,754 0.1154 -1.71%
2017-04-05 0 0.117 0.116 0.117 0.115 0.117 40,225,000 4,668,875 0.1161 0.116 0.115 0.116 0.114 0.116 40,737,420 0.1146 0.86%
2017-04-03 0 0.116 0.115 0.116 0.114 0.118 69,825,000 8,120,800 0.1163 0.115 0.114 0.115 0.113 0.117 70,714,490 0.1148 -3.33%
2017-03-31 0 0.120 0.119 0.120 0.116 0.121 61,188,401 7,207,324 0.1178 0.118 0.118 0.118 0.115 0.119 61,967,871 0.1163 0.84%
2017-03-30 0 0.119 0.119 0.120 0.117 0.121 55,861,416 6,597,790 0.1181 0.118 0.118 0.118 0.116 0.119 56,573,026 0.1166 0.00%
2017-03-29 0 0.119 0.118 0.119 0.116 0.125 105,650,000 12,732,450 0.1205 0.118 0.117 0.118 0.115 0.123 106,995,860 0.1190 -2.46%
2017-03-28 0 0.122 0.121 0.122 0.122 0.130 148,032,866 18,668,509 0.1261 0.120 0.119 0.120 0.120 0.128 149,918,635 0.1245 -7.58%
2017-03-27 0 0.132 0.132 0.133 0.131 0.142 78,315,475 10,707,669 0.1367 0.130 0.130 0.131 0.129 0.140 79,313,124 0.1350 -5.04%
2017-03-24 0 0.139 0.138 0.139 0.135 0.140 100,575,000 13,863,850 0.1378 0.137 0.136 0.137 0.133 0.138 101,856,210 0.1361 2.96%
2017-03-23 0 0.135 0.135 0.136 0.129 0.138 116,261,114 15,636,422 0.1345 0.133 0.133 0.134 0.127 0.136 117,742,147 0.1328 3.85%
2017-03-22 0 0.130 0.130 0.131 0.128 0.131 29,252,954 3,793,659 0.1297 0.128 0.128 0.129 0.126 0.129 29,625,603 0.1281 0.00%
2017-03-21 0 0.130 0.130 0.131 0.126 0.133 106,640,434 13,868,487 0.1300 0.128 0.128 0.129 0.124 0.131 107,998,911 0.1284 2.36%
2017-03-20 0 0.127 0.126 0.127 0.126 0.129 51,026,216 6,478,016 0.1270 0.125 0.124 0.125 0.124 0.127 51,676,231 0.1254 0.00%
2017-03-17 0 0.127 0.126 0.127 0.125 0.130 65,926,216 8,333,589 0.1264 0.125 0.124 0.125 0.123 0.128 66,766,040 0.1248 -0.78%
2017-03-16 0 0.128 0.128 0.129 0.128 0.131 44,526,562 5,760,135 0.1294 0.126 0.126 0.127 0.126 0.129 45,093,779 0.1277 0.00%
2017-03-15 0 0.128 0.128 0.129 0.128 0.134 107,800,000 13,997,150 0.1298 0.126 0.126 0.127 0.126 0.132 109,173,248 0.1282 -3.76%
2017-03-14 0 0.133 0.133 0.134 0.125 0.139 301,412,381 40,128,120 0.1331 0.131 0.131 0.132 0.123 0.137 305,252,029 0.1315 5.56%
2017-03-13 0 0.126 0.126 0.127 0.125 0.129 33,730,871 4,271,019 0.1266 0.124 0.124 0.125 0.123 0.127 34,160,564 0.1250 -1.56%
2017-03-10 0 0.128 0.127 0.128 0.127 0.130 26,778,045 3,424,931 0.1279 0.126 0.125 0.126 0.125 0.128 27,119,167 0.1263 -1.54%
2017-03-09 0 0.130 0.129 0.130 0.129 0.133 37,450,000 4,877,150 0.1302 0.128 0.127 0.128 0.127 0.131 37,927,070 0.1286 -2.26%
2017-03-08 0 0.133 0.132 0.133 0.132 0.134 24,625,000 3,278,200 0.1331 0.131 0.130 0.131 0.130 0.132 24,938,694 0.1315 -0.75%
2017-03-07 0 0.134 0.133 0.134 0.132 0.135 43,689,193 5,828,320 0.1334 0.132 0.131 0.132 0.130 0.133 44,245,743 0.1317 0.75%
2017-03-06 0 0.133 0.133 0.134 0.131 0.136 44,832,264 5,996,787 0.1338 0.131 0.131 0.132 0.129 0.134 45,403,376 0.1321 0.00%
2017-03-03 0 0.133 0.132 0.133 0.132 0.138 75,250,000 10,104,375 0.1343 0.131 0.130 0.131 0.130 0.136 76,208,599 0.1326 -3.62%
2017-03-02 0 0.138 0.138 0.139 0.137 0.141 43,734,518 6,060,629 0.1386 0.136 0.136 0.137 0.135 0.139 44,291,646 0.1368 -0.72%
2017-03-01 0 0.139 0.138 0.139 0.137 0.142 88,826,104 12,343,943 0.1390 0.137 0.136 0.137 0.135 0.140 89,957,647 0.1372 -2.11%
2017-02-28 0 0.142 0.141 0.142 0.139 0.146 59,801,000 8,593,957 0.1437 0.140 0.139 0.140 0.137 0.144 60,562,796 0.1419 2.16%
2017-02-27 0 0.139 0.138 0.139 0.138 0.144 56,702,240 7,938,284 0.1400 0.137 0.136 0.137 0.136 0.142 57,424,562 0.1382 -0.71%
2017-02-24 0 0.140 0.140 0.141 0.139 0.146 64,488,098 9,041,639 0.1402 0.138 0.138 0.139 0.137 0.144 65,309,602 0.1384 -2.78%
2017-02-23 0 0.144 0.142 0.144 0.141 0.149 53,651,216 7,699,436 0.1435 0.142 0.140 0.142 0.139 0.147 54,334,671 0.1417 -3.36%
2017-02-22 0 0.149 0.148 0.149 0.138 0.153 183,180,228 27,257,555 0.1488 0.147 0.146 0.147 0.136 0.151 185,513,734 0.1469 7.19%
2017-02-21 0 0.139 0.139 0.140 0.138 0.148 124,034,475 17,658,529 0.1424 0.137 0.137 0.138 0.136 0.146 125,614,532 0.1406 -6.08%
2017-02-20 0 0.148 0.148 0.150 0.146 0.157 118,352,304 17,708,062 0.1496 0.146 0.146 0.148 0.144 0.155 119,859,977 0.1477 -5.73%
2017-02-17 0 0.157 0.156 0.157 0.155 0.161 69,397,692 10,827,500 0.1560 0.155 0.154 0.155 0.153 0.159 70,281,739 0.1541 -1.87%
2017-02-16 0 0.160 0.159 0.160 0.158 0.165 65,904,662 10,586,714 0.1606 0.158 0.157 0.158 0.156 0.163 66,744,212 0.1586 -3.03%
2017-02-15 0 0.165 0.164 0.165 0.160 0.173 148,101,553 24,411,348 0.1648 0.163 0.162 0.163 0.158 0.171 149,988,197 0.1628 -5.17%
2017-02-14 0 0.174 0.174 0.175 0.156 0.181 350,151,459 59,716,353 0.1705 0.172 0.172 0.173 0.154 0.179 354,611,987 0.1684 2.96%
2017-02-13 0 0.169 0.168 0.169 0.165 0.178 157,175,000 26,636,925 0.1695 0.167 0.166 0.167 0.163 0.176 159,177,229 0.1673 -4.52%
2017-02-10 0 0.177 0.176 0.178 0.165 0.180 177,957,298 30,798,792 0.1731 0.175 0.174 0.176 0.163 0.178 180,224,270 0.1709 0.00%
2017-02-09 0 0.177 0.177 0.178 0.175 0.182 72,997,955 12,982,631 0.1778 0.175 0.175 0.176 0.173 0.180 73,927,865 0.1756 -0.56%
2017-02-08 0 0.178 0.178 0.180 0.171 0.189 334,279,011 61,143,655 0.1829 0.176 0.176 0.178 0.169 0.187 338,537,342 0.1806 1.71%
2017-02-07 0 0.175 0.174 0.175 0.168 0.185 272,328,544 47,708,585 0.1752 0.173 0.172 0.173 0.166 0.183 275,797,697 0.1730 -4.89%
2017-02-06 0 0.184 0.184 0.185 0.163 0.185 693,233,978 120,249,352 0.1735 0.182 0.182 0.183 0.161 0.183 702,064,984 0.1713 16.46%
2017-02-03 0 0.158 0.158 0.159 0.146 0.161 259,134,436 40,127,866 0.1549 0.156 0.156 0.157 0.144 0.159 262,435,512 0.1529 8.97%
2017-02-02 0 0.145 0.144 0.145 0.138 0.148 119,537,983 17,187,162 0.1438 0.143 0.142 0.143 0.136 0.146 121,060,760 0.1420 5.07%
2017-02-01 0 0.138 0.138 0.139 0.135 0.141 46,086,522 6,395,180 0.1388 0.136 0.136 0.137 0.133 0.139 46,673,611 0.1370 0.00%
2017-01-27 0 0.138 0.137 0.138 0.130 0.140 43,504,013 5,919,005 0.1361 0.136 0.135 0.136 0.128 0.138 44,058,204 0.1343 4.55%
2017-01-26 0 0.132 0.131 0.132 0.130 0.135 30,228,825 4,017,799 0.1329 0.130 0.129 0.130 0.128 0.133 30,613,906 0.1312 0.00%
2017-01-25 0 0.132 0.132 0.133 0.129 0.133 24,530,259 3,237,006 0.1320 0.130 0.130 0.131 0.127 0.131 24,842,746 0.1303 2.33%
2017-01-24 0 0.129 0.128 0.129 0.126 0.130 28,226,536 3,614,131 0.1280 0.127 0.126 0.127 0.124 0.128 28,586,110 0.1264 1.57%
2017-01-23 0 0.127 0.126 0.127 0.125 0.130 22,972,819 2,922,844 0.1272 0.125 0.124 0.125 0.123 0.128 23,265,466 0.1256 -1.55%
2017-01-20 0 0.129 0.128 0.129 0.126 0.129 22,137,284 2,830,449 0.1279 0.127 0.126 0.127 0.124 0.127 22,419,288 0.1263 -0.77%
2017-01-19 0 0.130 0.129 0.130 0.129 0.131 11,709,855 1,519,357 0.1298 0.128 0.127 0.128 0.127 0.129 11,859,025 0.1281 -0.76%
2017-01-18 0 0.131 0.130 0.131 0.130 0.133 11,286,216 1,472,930 0.1305 0.129 0.128 0.129 0.128 0.131 11,429,989 0.1289 -0.76%
2017-01-17 0 0.132 0.131 0.132 0.129 0.133 25,225,434 3,301,404 0.1309 0.130 0.129 0.130 0.127 0.131 25,546,777 0.1292 1.54%
2017-01-16 0 0.130 0.130 0.132 0.129 0.136 34,250,000 4,485,650 0.1310 0.128 0.128 0.130 0.127 0.134 34,686,306 0.1293 -3.70%
2017-01-13 0 0.135 0.135 0.136 0.135 0.138 26,301,739 3,585,345 0.1363 0.133 0.133 0.134 0.133 0.136 26,636,793 0.1346 -2.17%
2017-01-12 0 0.138 0.137 0.138 0.133 0.140 38,679,687 5,301,265 0.1371 0.136 0.135 0.136 0.131 0.138 39,172,422 0.1353 0.00%
2017-01-11 0 0.138 0.138 0.139 0.136 0.146 176,550,869 24,966,337 0.1414 0.136 0.136 0.137 0.134 0.144 178,799,925 0.1396 -1.43%
2017-01-10 0 0.140 0.138 0.140 0.128 0.144 401,338,438 55,713,920 0.1388 0.138 0.136 0.138 0.126 0.142 406,451,030 0.1371 14.75%
2017-01-09 0 0.122 0.120 0.122 0.120 0.122 8,676,739 1,047,624 0.1207 0.120 0.118 0.120 0.118 0.120 8,787,271 0.1192 0.83%
2017-01-06 0 0.121 0.120 0.121 0.119 0.121 11,454,440 1,375,690 0.1201 0.119 0.118 0.119 0.118 0.119 11,600,356 0.1186 0.83%
2017-01-05 0 0.120 0.119 0.120 0.117 0.122 16,206,959 1,934,365 0.1194 0.118 0.118 0.118 0.116 0.120 16,413,417 0.1179 -0.83%
2017-01-04 0 0.121 0.120 0.121 0.117 0.125 33,727,609 4,086,561 0.1212 0.119 0.118 0.119 0.116 0.123 34,157,260 0.1196 1.68%
2017-01-03 0 0.119 0.118 0.119 0.114 0.119 21,477,432 2,526,860 0.1177 0.118 0.117 0.118 0.113 0.118 21,751,030 0.1162 3.48%
2016-12-30 0 0.115 0.114 0.115 0.113 0.116 8,874,850 1,014,386 0.1143 0.114 0.113 0.114 0.112 0.115 8,987,905 0.1129 0.00%
2016-12-29 0 0.115 0.115 0.116 0.113 0.116 8,424,750 968,872 0.1150 0.114 0.114 0.115 0.112 0.115 8,532,072 0.1136 0.00%
2016-12-28 0 0.115 0.113 0.115 0.112 0.115 8,727,085 989,519 0.1134 0.114 0.112 0.114 0.111 0.114 8,838,258 0.1120 2.68%
2016-12-23 0 0.112 0.112 0.114 0.112 0.115 10,700,000 1,210,800 0.1132 0.111 0.111 0.113 0.111 0.114 10,836,306 0.1117 -2.61%
2016-12-22 0 0.115 0.114 0.116 0.114 0.117 7,117,835 820,054 0.1152 0.114 0.113 0.115 0.113 0.116 7,208,508 0.1138 -2.54%
2016-12-21 0 0.118 0.116 0.118 0.116 0.118 12,032,873 1,401,841 0.1165 0.117 0.115 0.117 0.115 0.117 12,186,158 0.1150 1.72%
2016-12-20 0 0.116 0.115 0.116 0.115 0.117 9,981,151 1,163,088 0.1165 0.115 0.114 0.115 0.114 0.116 10,108,299 0.1151 -0.85%
2016-12-19 0 0.117 0.116 0.117 0.112 0.117 28,075,000 3,223,875 0.1148 0.116 0.115 0.116 0.111 0.116 28,432,643 0.1134 2.63%
2016-12-16 0 0.114 0.113 0.114 0.112 0.116 18,575,000 2,125,900 0.1144 0.113 0.112 0.113 0.111 0.115 18,811,624 0.1130 -0.87%
2016-12-15 0 0.115 0.114 0.115 0.114 0.117 22,775,000 2,616,925 0.1149 0.114 0.113 0.114 0.113 0.116 23,065,127 0.1135 -1.71%
2016-12-14 0 0.117 0.116 0.117 0.116 0.118 14,116,945 1,652,513 0.1171 0.116 0.115 0.116 0.115 0.117 14,296,779 0.1156 -0.85%
2016-12-13 0 0.118 0.117 0.118 0.117 0.118 9,700,000 1,138,775 0.1174 0.117 0.116 0.117 0.116 0.117 9,823,567 0.1159 0.00%
2016-12-12 0 0.118 0.117 0.118 0.117 0.120 18,612,249 2,194,622 0.1179 0.117 0.116 0.117 0.116 0.118 18,849,348 0.1164 -1.67%
2016-12-09 0 0.120 0.119 0.120 0.118 0.120 9,426,865 1,123,169 0.1191 0.118 0.118 0.118 0.117 0.118 9,546,952 0.1176 0.00%
2016-12-08 0 0.120 0.119 0.121 0.119 0.121 12,860,000 1,545,310 0.1202 0.118 0.118 0.119 0.118 0.119 13,023,822 0.1187 0.00%
2016-12-07 0 0.120 0.120 0.121 0.119 0.121 16,648,775 1,997,420 0.1200 0.118 0.118 0.119 0.118 0.119 16,860,861 0.1185 0.00%
2016-12-06 0 0.120 0.120 0.121 0.120 0.123 13,250,000 1,605,250 0.1212 0.118 0.118 0.119 0.118 0.121 13,418,790 0.1196 -1.64%
2016-12-05 0 0.122 0.122 0.123 0.120 0.123 16,769,340 2,038,149 0.1215 0.120 0.120 0.121 0.118 0.121 16,982,962 0.1200 0.00%
2016-12-02 0 0.122 0.121 0.123 0.121 0.123 14,859,019 1,810,680 0.1219 0.120 0.119 0.121 0.119 0.121 15,048,306 0.1203 -0.81%
2016-12-01 0 0.123 0.123 0.124 0.122 0.126 20,506,144 2,541,831 0.1240 0.121 0.121 0.122 0.120 0.124 20,767,369 0.1224 0.00%
2016-11-30 0 0.123 0.122 0.124 0.121 0.125 29,879,865 3,656,294 0.1224 0.121 0.120 0.122 0.119 0.123 30,260,500 0.1208 0.00%
2016-11-29 0 0.123 0.123 0.125 0.123 0.125 16,450,000 2,029,500 0.1234 0.121 0.121 0.123 0.121 0.123 16,659,554 0.1218 -1.60%
2016-11-28 0 0.125 0.124 0.125 0.124 0.126 24,350,000 3,043,025 0.1250 0.123 0.122 0.123 0.122 0.124 24,660,191 0.1234 0.81%
2016-11-25 0 0.124 0.124 0.125 0.124 0.128 17,160,000 2,150,920 0.1253 0.122 0.122 0.123 0.122 0.126 17,378,599 0.1238 -2.36%
2016-11-24 0 0.127 0.126 0.127 0.125 0.129 19,900,869 2,534,801 0.1274 0.125 0.124 0.125 0.123 0.127 20,154,383 0.1258 0.00%
2016-11-23 0 0.127 0.126 0.127 0.123 0.131 102,075,395 13,042,725 0.1278 0.125 0.124 0.125 0.121 0.129 103,375,719 0.1262 1.60%
2016-11-22 0 0.125 0.124 0.125 0.120 0.126 57,875,000 7,173,950 0.1240 0.123 0.122 0.123 0.118 0.124 58,612,261 0.1224 2.46%
2016-11-21 0 0.122 0.120 0.122 0.118 0.122 21,209,037 2,535,744 0.1196 0.120 0.118 0.120 0.117 0.120 21,479,216 0.1181 0.83%
2016-11-18 0 0.121 0.119 0.121 0.119 0.122 15,250,000 1,838,800 0.1206 0.119 0.118 0.119 0.118 0.120 15,444,268 0.1191 -0.82%
2016-11-17 0 0.122 0.121 0.122 0.120 0.123 17,551,739 2,128,793 0.1213 0.120 0.119 0.120 0.118 0.121 17,775,328 0.1198 1.67%
2016-11-16 0 0.120 0.120 0.121 0.119 0.123 40,400,000 4,886,125 0.1209 0.118 0.118 0.119 0.118 0.121 40,914,650 0.1194 0.00%
2016-11-15 0 0.120 0.120 0.121 0.118 0.121 51,280,000 6,164,670 0.1202 0.118 0.118 0.119 0.117 0.119 51,933,248 0.1187 -0.83%
2016-11-14 0 0.121 0.120 0.121 0.118 0.122 20,203,471 2,410,250 0.1193 0.119 0.118 0.119 0.117 0.120 20,460,840 0.1178 0.00%
2016-11-11 0 0.121 0.121 0.122 0.118 0.122 24,775,000 2,958,950 0.1194 0.119 0.119 0.120 0.117 0.120 25,090,605 0.1179 0.00%
2016-11-10 0 0.121 0.121 0.122 0.118 0.124 22,019,034 2,668,999 0.1212 0.119 0.119 0.120 0.117 0.122 22,299,531 0.1197 2.54%
2016-11-09 0 0.118 0.118 0.119 0.116 0.122 89,700,000 10,562,750 0.1178 0.117 0.117 0.118 0.115 0.120 90,842,675 0.1163 -3.28%
2016-11-08 0 0.122 0.121 0.123 0.120 0.127 78,368,448 9,688,358 0.1236 0.120 0.119 0.121 0.118 0.125 79,366,772 0.1221 -3.17%
2016-11-07 0 0.126 0.126 0.127 0.124 0.128 39,453,971 4,954,405 0.1256 0.124 0.124 0.125 0.122 0.126 39,956,569 0.1240 -1.56%
2016-11-04 0 0.128 0.127 0.128 0.126 0.128 28,583,699 3,626,134 0.1269 0.126 0.125 0.126 0.124 0.126 28,947,823 0.1253 0.79%
2016-11-03 0 0.127 0.126 0.127 0.126 0.130 23,250,000 2,965,500 0.1275 0.125 0.124 0.125 0.124 0.128 23,546,178 0.1259 0.00%
2016-11-02 0 0.127 0.127 0.128 0.126 0.131 64,576,651 8,259,843 0.1279 0.125 0.125 0.126 0.124 0.129 65,399,283 0.1263 -0.78%
2016-11-01 0 0.128 0.128 0.129 0.127 0.131 59,302,507 7,607,545 0.1283 0.126 0.126 0.127 0.125 0.129 60,057,953 0.1267 -3.03%
2016-10-31 0 0.132 0.131 0.132 0.128 0.138 88,275,000 11,736,850 0.1330 0.130 0.129 0.130 0.126 0.136 89,399,522 0.1313 -0.75%
2016-10-28 0 0.133 0.132 0.133 0.127 0.138 235,885,247 31,275,129 0.1326 0.131 0.130 0.131 0.125 0.136 238,890,155 0.1309 3.10%
2016-10-27 0 0.129 0.128 0.129 0.127 0.130 29,875,000 3,827,800 0.1281 0.127 0.126 0.127 0.125 0.128 30,255,573 0.1265 0.00%
2016-10-26 0 0.129 0.128 0.130 0.126 0.132 60,177,891 7,786,649 0.1294 0.127 0.126 0.128 0.124 0.130 60,944,488 0.1278 1.57%
2016-10-25 0 0.127 0.126 0.128 0.124 0.129 72,851,182 9,239,112 0.1268 0.125 0.124 0.126 0.122 0.127 73,779,223 0.1252 2.42%
2016-10-24 0 0.124 0.124 0.125 0.123 0.127 61,525,000 7,697,200 0.1251 0.122 0.122 0.123 0.121 0.125 62,308,758 0.1235 -2.36%
2016-10-20 0 0.127 0.126 0.127 0.125 0.129 53,776,116 6,788,058 0.1262 0.125 0.124 0.125 0.123 0.127 54,461,162 0.1246 0.79%
2016-10-19 0 0.126 0.125 0.126 0.125 0.130 73,639,829 9,339,937 0.1268 0.124 0.123 0.124 0.123 0.128 74,577,916 0.1252 -1.56%
2016-10-18 0 0.128 0.127 0.128 0.126 0.133 73,500,000 9,514,375 0.1294 0.126 0.125 0.126 0.124 0.131 74,436,306 0.1278 -3.03%
2016-10-17 0 0.132 0.132 0.133 0.130 0.138 47,471,365 6,344,776 0.1337 0.130 0.130 0.131 0.128 0.136 48,076,096 0.1320 -2.94%
2016-10-14 0 0.136 0.135 0.136 0.135 0.142 58,100,000 8,007,275 0.1378 0.134 0.133 0.134 0.133 0.140 58,840,127 0.1361 0.74%
2016-10-13 0 0.135 0.135 0.136 0.131 0.140 109,738,813 14,842,293 0.1353 0.133 0.133 0.134 0.129 0.138 111,136,760 0.1335 -0.74%
2016-10-12 0 0.136 0.136 0.137 0.135 0.148 231,304,083 32,563,226 0.1408 0.134 0.134 0.135 0.133 0.146 234,250,632 0.1390 -4.23%
2016-10-11 0 0.142 0.142 0.143 0.130 0.144 490,701,257 67,620,280 0.1378 0.140 0.140 0.141 0.128 0.142 496,952,228 0.1361 10.08%
2016-10-07 0 0.129 0.129 0.130 0.128 0.137 151,525,000 19,929,975 0.1315 0.127 0.127 0.128 0.126 0.135 153,455,255 0.1299 -3.73%
2016-10-06 0 0.134 0.134 0.135 0.131 0.141 348,542,819 47,659,999 0.1367 0.132 0.132 0.133 0.129 0.139 352,982,855 0.1350 -1.47%
2016-10-05 0 0.136 0.136 0.137 0.116 0.137 706,998,314 90,947,012 0.1286 0.134 0.134 0.135 0.115 0.135 716,004,662 0.1270 16.24%
2016-10-04 0 0.117 0.115 0.117 0.115 0.118 69,510,692 8,061,551 0.1160 0.116 0.114 0.116 0.114 0.117 70,396,179 0.1145 0.00%
2016-10-03 0 0.117 0.116 0.117 0.115 0.120 90,200,434 10,616,373 0.1177 0.116 0.115 0.116 0.114 0.118 91,349,484 0.1162 1.74%
2016-09-30 0 0.115 0.114 0.115 0.107 0.125 441,031,139 52,091,780 0.1181 0.114 0.113 0.114 0.106 0.123 446,649,370 0.1166 8.49%
2016-09-29 0 0.106 0.106 0.107 0.101 0.107 90,240,772 9,438,098 0.1046 0.105 0.105 0.106 0.100 0.106 91,390,336 0.1033 3.92%
2016-09-28 0 0.102 0.102 0.104 0.101 0.105 101,579,119 10,388,320 0.1023 0.101 0.101 0.103 0.100 0.104 102,873,121 0.1010 -2.86%
2016-09-27 0 0.105 0.105 0.106 0.103 0.112 129,318,587 13,836,552 0.1070 0.104 0.104 0.105 0.102 0.111 130,965,958 0.1056 -4.55%
2016-09-26 0 0.110 0.109 0.111 0.108 0.112 81,200,000 8,952,175 0.1102 0.109 0.108 0.110 0.107 0.111 82,234,395 0.1089 -0.90%
2016-09-23 0 0.111 0.110 0.111 0.110 0.113 63,406,144 7,053,145 0.1112 0.110 0.109 0.110 0.109 0.112 64,213,866 0.1098 -1.77%
2016-09-22 0 0.113 0.111 0.113 0.111 0.117 205,810,486 23,660,101 0.1150 0.112 0.110 0.112 0.110 0.116 208,432,276 0.1135 0.89%
2016-09-21 0 0.112 0.112 0.113 0.106 0.115 81,052,173 9,074,248 0.1120 0.111 0.111 0.112 0.105 0.114 82,084,685 0.1105 -1.75%
2016-09-20 0 0.114 0.114 0.115 0.110 0.115 182,502,307 20,724,442 0.1136 0.113 0.113 0.114 0.109 0.114 184,827,177 0.1121 1.79%
2016-09-19 0 0.112 0.111 0.112 0.110 0.112 58,975,768 6,555,177 0.1112 0.111 0.110 0.111 0.109 0.111 59,727,052 0.1098 0.00%
2016-09-15 0 0.112 0.112 0.113 0.111 0.113 34,725,000 3,892,125 0.1121 0.111 0.111 0.112 0.110 0.112 35,167,357 0.1107 -1.75%
2016-09-14 0 0.114 0.114 0.115 0.113 0.116 48,977,955 5,599,347 0.1143 0.113 0.113 0.114 0.112 0.115 49,601,878 0.1129 -0.87%
2016-09-13 0 0.115 0.115 0.116 0.115 0.117 31,816,000 3,687,651 0.1159 0.114 0.114 0.115 0.114 0.116 32,221,299 0.1144 0.00%
2016-09-12 0 0.115 0.115 0.116 0.114 0.119 75,008,591 8,717,687 0.1162 0.114 0.114 0.115 0.113 0.118 75,964,114 0.1148 -3.36%
2016-09-09 0 0.119 0.119 0.120 0.119 0.121 90,675,000 10,857,825 0.1197 0.118 0.118 0.118 0.118 0.119 91,830,096 0.1182 -1.65%
2016-09-08 0 0.121 0.120 0.122 0.119 0.122 120,341,569 14,575,243 0.1211 0.119 0.118 0.120 0.118 0.120 121,874,583 0.1196 1.68%
2016-09-07 0 0.119 0.119 0.120 0.119 0.122 98,152,217 11,830,193 0.1205 0.118 0.118 0.118 0.118 0.120 99,402,564 0.1190 -2.46%
2016-09-06 0 0.122 0.121 0.122 0.120 0.122 93,650,000 11,335,350 0.1210 0.120 0.119 0.120 0.118 0.120 94,842,994 0.1195 0.00%
2016-09-05 0 0.122 0.122 0.123 0.122 0.124 25,363,839 3,113,766 0.1228 0.120 0.120 0.121 0.120 0.122 25,686,945 0.1212 -0.81%
2016-09-02 0 0.123 0.122 0.123 0.122 0.125 46,732,172 5,774,496 0.1236 0.121 0.120 0.121 0.120 0.123 47,327,486 0.1220 -0.81%
2016-09-01 0 0.124 0.124 0.125 0.123 0.127 43,825,000 5,444,550 0.1242 0.122 0.122 0.123 0.121 0.125 44,383,280 0.1227 -1.59%
2016-08-31 0 0.126 0.126 0.127 0.125 0.130 33,026,216 4,189,766 0.1269 0.124 0.124 0.125 0.123 0.128 33,446,932 0.1253 -3.08%
2016-08-30 0 0.130 0.129 0.130 0.124 0.141 238,547,611 31,706,493 0.1329 0.128 0.127 0.128 0.122 0.139 241,586,434 0.1312 5.69%
2016-08-29 0 0.123 0.122 0.123 0.122 0.125 19,300,000 2,375,625 0.1231 0.121 0.120 0.121 0.120 0.123 19,545,860 0.1215 -1.60%
2016-08-26 0 0.125 0.124 0.125 0.122 0.125 35,853,044 4,447,143 0.1240 0.123 0.122 0.123 0.120 0.123 36,309,771 0.1225 1.63%
2016-08-25 0 0.123 0.122 0.123 0.122 0.124 33,934,052 4,171,615 0.1229 0.121 0.120 0.121 0.120 0.122 34,366,333 0.1214 -0.81%
2016-08-24 0 0.124 0.123 0.124 0.122 0.124 71,440,813 8,786,997 0.1230 0.122 0.121 0.122 0.120 0.122 72,350,887 0.1214 0.00%
2016-08-23 0 0.124 0.123 0.124 0.122 0.124 9,615,635 1,181,679 0.1229 0.122 0.121 0.122 0.120 0.122 9,738,127 0.1213 -0.80%
2016-08-22 0 0.125 0.123 0.124 0.123 0.126 8,607,259 1,068,509 0.1241 0.123 0.121 0.122 0.121 0.124 8,716,906 0.1226 0.81%
2016-08-19 0 0.124 0.124 0.125 0.123 0.126 24,326,917 3,023,871 0.1243 0.122 0.122 0.123 0.121 0.124 24,636,814 0.1227 -1.59%
2016-08-18 0 0.126 0.126 0.127 0.125 0.127 18,931,000 2,378,939 0.1257 0.124 0.124 0.125 0.123 0.125 19,172,159 0.1241 0.00%
2016-08-17 0 0.126 0.126 0.127 0.125 0.128 35,325,000 4,464,025 0.1264 0.124 0.124 0.125 0.123 0.126 35,775,000 0.1248 -1.56%
2016-08-16 0 0.128 0.127 0.128 0.127 0.128 43,225,000 5,531,600 0.1280 0.126 0.125 0.126 0.125 0.126 43,775,637 0.1264 0.79%
2016-08-15 0 0.127 0.127 0.129 0.126 0.130 48,380,992 6,176,294 0.1277 0.125 0.125 0.127 0.124 0.128 48,997,310 0.1261 -2.31%
2016-08-12 0 0.130 0.129 0.130 0.129 0.131 26,327,196 3,421,561 0.1300 0.128 0.127 0.128 0.127 0.129 26,662,574 0.1283 0.00%
2016-08-11 0 0.130 0.129 0.130 0.128 0.131 13,550,434 1,758,351 0.1298 0.128 0.127 0.128 0.126 0.129 13,723,051 0.1281 0.78%
2016-08-10 0 0.129 0.129 0.130 0.128 0.131 31,880,965 4,123,037 0.1293 0.127 0.127 0.128 0.126 0.129 32,287,092 0.1277 -0.77%
2016-08-09 0 0.130 0.129 0.130 0.129 0.132 43,452,181 5,648,261 0.1300 0.128 0.127 0.128 0.127 0.130 44,005,712 0.1284 -1.52%
2016-08-08 0 0.132 0.133 0.134 0.131 0.135 18,728,460 2,492,754 0.1331 0.130 0.131 0.132 0.129 0.133 18,967,039 0.1314 -0.75%
2016-08-05 0 0.133 0.133 0.134 0.131 0.135 19,956,178 2,656,515 0.1331 0.131 0.131 0.132 0.129 0.133 20,210,397 0.1314 -0.75%
2016-08-04 0 0.134 0.133 0.135 0.128 0.136 70,256,087 9,329,297 0.1328 0.132 0.131 0.133 0.126 0.134 71,151,069 0.1311 3.08%
2016-08-03 0 0.130 0.131 0.132 0.128 0.131 33,331,089 4,338,598 0.1302 0.128 0.129 0.130 0.126 0.129 33,755,689 0.1285 0.00%
2016-08-01 0 0.130 0.129 0.130 0.129 0.135 35,975,869 4,726,956 0.1314 0.128 0.127 0.128 0.127 0.133 36,434,160 0.1297 -4.41%
2016-07-29 0 0.136 0.135 0.136 0.134 0.143 48,703,174 6,667,425 0.1369 0.134 0.133 0.134 0.132 0.141 49,323,597 0.1352 -4.23%
2016-07-28 0 0.142 0.142 0.143 0.140 0.146 88,085,588 12,651,629 0.1436 0.140 0.140 0.141 0.138 0.144 89,207,697 0.1418 -3.40%
2016-07-27 0 0.147 0.146 0.148 0.145 0.152 76,925,000 11,366,025 0.1478 0.145 0.144 0.146 0.143 0.150 77,904,936 0.1459 1.38%
2016-07-26 0 0.145 0.144 0.145 0.144 0.147 16,514,788 2,394,182 0.1450 0.143 0.142 0.143 0.142 0.145 16,725,167 0.1431 -0.68%
2016-07-25 0 0.146 0.145 0.146 0.145 0.147 14,600,000 2,125,650 0.1456 0.144 0.143 0.144 0.143 0.145 14,785,987 0.1438 0.00%
2016-07-22 0 0.146 0.145 0.147 0.145 0.148 23,625,000 3,448,525 0.1460 0.144 0.143 0.145 0.143 0.146 23,925,955 0.1441 -1.35%
2016-07-21 0 0.148 0.147 0.148 0.147 0.153 17,032,298 2,540,664 0.1492 0.146 0.145 0.146 0.145 0.151 17,249,270 0.1473 -1.99%
2016-07-20 0 0.151 0.151 0.152 0.144 0.154 56,065,066 8,422,840 0.1502 0.149 0.149 0.150 0.142 0.152 56,779,271 0.1483 4.14%
2016-07-19 0 0.145 0.144 0.145 0.144 0.146 16,023,823 2,319,985 0.1448 0.143 0.142 0.143 0.142 0.144 16,227,948 0.1430 -0.68%
2016-07-18 0 0.146 0.145 0.146 0.145 0.146 15,665,787 2,282,072 0.1457 0.144 0.143 0.144 0.143 0.144 15,865,351 0.1438 -0.68%
2016-07-15 0 0.147 0.146 0.147 0.144 0.149 40,881,734 5,992,178 0.1466 0.145 0.144 0.145 0.142 0.147 41,402,520 0.1447 0.00%
2016-07-14 0 0.147 0.146 0.147 0.144 0.147 29,554,475 4,307,902 0.1458 0.145 0.144 0.145 0.142 0.145 29,930,965 0.1439 1.38%
2016-07-13 0 0.145 0.145 0.146 0.144 0.147 28,200,000 4,103,450 0.1455 0.143 0.143 0.144 0.142 0.145 28,559,236 0.1437 -1.36%
2016-07-12 0 0.147 0.146 0.147 0.146 0.149 29,449,205 4,329,290 0.1470 0.145 0.144 0.145 0.144 0.147 29,824,354 0.1452 0.00%
2016-07-11 0 0.147 0.147 0.148 0.147 0.149 20,825,001 3,073,525 0.1476 0.145 0.145 0.146 0.145 0.147 21,090,288 0.1457 -2.00%
2016-07-08 0 0.150 0.149 0.150 0.148 0.152 24,228,783 3,614,962 0.1492 0.148 0.147 0.148 0.146 0.150 24,537,430 0.1473 -1.32%
2016-07-07 0 0.152 0.152 0.153 0.152 0.157 24,550,000 3,791,725 0.1544 0.150 0.150 0.151 0.150 0.155 24,862,739 0.1525 -2.56%
2016-07-06 0 0.156 0.155 0.156 0.152 0.156 42,415,676 6,524,358 0.1538 0.154 0.153 0.154 0.150 0.154 42,956,003 0.1519 0.00%
2016-07-05 0 0.156 0.156 0.157 0.156 0.162 37,850,000 6,006,400 0.1587 0.154 0.154 0.155 0.154 0.160 38,332,166 0.1567 -1.89%
2016-07-04 0 0.159 0.158 0.160 0.154 0.160 32,485,505 5,120,599 0.1576 0.157 0.156 0.158 0.152 0.158 32,899,333 0.1556 3.92%
2016-06-30 0 0.153 0.153 0.154 0.151 0.154 23,517,165 3,596,437 0.1529 0.151 0.151 0.152 0.149 0.152 23,816,747 0.1510 -0.65%
2016-06-29 0 0.154 0.152 0.154 0.146 0.155 78,777,113 11,942,260 0.1516 0.152 0.150 0.152 0.144 0.153 79,780,643 0.1497 6.21%
2016-06-28 0 0.145 0.145 0.147 0.144 0.148 29,075,053 4,247,357 0.1461 0.143 0.143 0.145 0.142 0.146 29,445,436 0.1442 -1.36%
2016-06-27 0 0.147 0.146 0.147 0.143 0.147 32,850,869 4,782,992 0.1456 0.145 0.144 0.145 0.141 0.145 33,269,351 0.1438 0.00%
2016-06-24 0 0.147 0.147 0.148 0.139 0.158 63,350,267 9,242,016 0.1459 0.145 0.145 0.146 0.137 0.156 64,157,277 0.1441 -5.16%
2016-06-23 0 0.155 0.155 0.156 0.153 0.156 19,310,486 2,974,884 0.1541 0.153 0.153 0.154 0.151 0.154 19,556,479 0.1521 0.65%
2016-06-22 0 0.154 0.154 0.156 0.153 0.158 19,625,869 3,048,651 0.1553 0.152 0.152 0.154 0.151 0.156 19,875,880 0.1534 -1.28%
2016-06-21 0 0.156 0.155 0.156 0.155 0.160 9,307,464 1,458,669 0.1567 0.154 0.153 0.154 0.153 0.158 9,426,030 0.1547 0.65%
2016-06-20 0 0.155 0.155 0.158 0.155 0.161 22,178,256 3,502,165 0.1579 0.153 0.153 0.156 0.153 0.159 22,460,782 0.1559 -2.52%
2016-06-17 0 0.159 0.159 0.160 0.156 0.162 25,750,000 4,114,750 0.1598 0.157 0.157 0.158 0.154 0.160 26,078,025 0.1578 2.58%
2016-06-16 0 0.155 0.155 0.158 0.155 0.162 37,366,312 5,927,947 0.1586 0.153 0.153 0.156 0.153 0.160 37,842,316 0.1566 -4.32%
2016-06-15 0 0.162 0.161 0.163 0.158 0.165 28,399,926 4,586,613 0.1615 0.160 0.159 0.161 0.156 0.163 28,761,708 0.1595 0.62%
2016-06-14 0 0.161 0.161 0.162 0.159 0.169 47,633,789 7,768,174 0.1631 0.159 0.159 0.160 0.157 0.167 48,240,589 0.1610 -4.17%
2016-06-13 0 0.168 0.168 0.169 0.166 0.174 85,375,000 14,435,600 0.1691 0.166 0.166 0.167 0.164 0.172 86,462,580 0.1670 -4.55%
2016-06-10 0 0.176 0.175 0.176 0.175 0.179 37,876,739 6,685,413 0.1765 0.174 0.173 0.174 0.173 0.177 38,359,245 0.1743 -1.12%
2016-06-08 0 0.178 0.177 0.178 0.177 0.181 58,075,000 10,408,125 0.1792 0.176 0.175 0.176 0.175 0.179 58,814,809 0.1770 0.00%
2016-06-07 0 0.178 0.177 0.178 0.176 0.180 46,684,624 8,299,146 0.1778 0.176 0.175 0.176 0.174 0.178 47,279,333 0.1755 0.00%
2016-06-06 0 0.178 0.177 0.178 0.176 0.182 35,776,739 6,388,793 0.1786 0.176 0.175 0.176 0.174 0.180 36,232,494 0.1763 -2.20%
2016-06-03 0 0.182 0.181 0.182 0.175 0.183 116,055,869 20,840,894 0.1796 0.180 0.179 0.180 0.173 0.181 117,534,288 0.1773 3.41%
2016-06-02 0 0.176 0.175 0.176 0.174 0.179 51,575,004 9,034,125 0.1752 0.174 0.173 0.174 0.172 0.177 52,232,010 0.1730 0.00%
2016-06-01 0 0.176 0.175 0.176 0.172 0.180 60,054,371 10,585,792 0.1763 0.174 0.173 0.174 0.170 0.178 60,819,395 0.1741 1.15%
2016-05-31 0 0.174 0.173 0.174 0.170 0.178 64,305,000 11,149,265 0.1734 0.172 0.171 0.172 0.168 0.176 65,124,172 0.1712 -0.57%
2016-05-30 0 0.175 0.175 0.176 0.175 0.183 84,385,769 15,063,850 0.1785 0.173 0.173 0.174 0.173 0.181 85,460,747 0.1763 -1.69%
2016-05-27 0 0.178 0.177 0.178 0.176 0.185 141,906,543 25,414,958 0.1791 0.176 0.175 0.176 0.174 0.183 143,714,270 0.1768 -3.26%
2016-05-26 0 0.184 0.184 0.185 0.181 0.188 436,150,000 80,541,475 0.1847 0.182 0.182 0.183 0.179 0.186 441,706,051 0.1823 2.22%
2016-05-25 0 0.180 0.179 0.180 0.174 0.183 284,480,366 50,947,967 0.1791 0.178 0.177 0.178 0.172 0.181 288,104,320 0.1768 4.05%
2016-05-24 0 0.173 0.173 0.174 0.167 0.182 324,989,615 57,469,718 0.1768 0.171 0.171 0.172 0.165 0.180 329,129,610 0.1746 2.98%
2016-05-23 0 0.168 0.167 0.168 0.166 0.183 226,199,135 39,005,119 0.1724 0.166 0.165 0.166 0.164 0.181 229,080,653 0.1703 -6.15%
2016-05-20 0 0.179 0.179 0.180 0.152 0.181 1,105,317,274 190,509,179 0.1724 0.177 0.177 0.178 0.150 0.179 1,119,397,749 0.1702 17.76%
2016-05-19 0 0.152 0.152 0.153 0.147 0.157 184,619,757 28,124,038 0.1523 0.150 0.150 0.151 0.145 0.155 186,971,601 0.1504 3.40%
2016-05-18 0 0.147 0.147 0.148 0.146 0.153 83,679,277 12,421,984 0.1484 0.145 0.145 0.146 0.144 0.151 84,745,255 0.1466 -4.55%
2016-05-17 0 0.154 0.153 0.154 0.143 0.159 416,500,000 63,417,075 0.1523 0.152 0.151 0.152 0.141 0.157 421,805,732 0.1503 6.94%
2016-05-16 0 0.144 0.143 0.144 0.143 0.147 75,873,522 10,912,446 0.1438 0.142 0.141 0.142 0.141 0.145 76,840,064 0.1420 1.41%
2016-05-13 0 0.142 0.142 0.143 0.141 0.150 182,700,434 26,545,432 0.1453 0.140 0.140 0.141 0.139 0.148 185,027,828 0.1435 -2.07%
2016-05-12 0 0.145 0.145 0.146 0.144 0.148 42,533,433 6,217,020 0.1462 0.143 0.143 0.144 0.142 0.146 43,075,260 0.1443 -0.68%
2016-05-11 0 0.146 0.146 0.147 0.145 0.152 60,701,305 8,945,607 0.1474 0.144 0.144 0.145 0.143 0.150 61,474,570 0.1455 -1.35%
2016-05-10 0 0.148 0.147 0.148 0.141 0.153 149,436,770 21,985,967 0.1471 0.146 0.145 0.146 0.139 0.151 151,340,423 0.1453 0.68%
2016-05-09 0 0.147 0.146 0.147 0.144 0.161 177,143,751 26,795,901 0.1513 0.145 0.144 0.145 0.142 0.159 179,400,359 0.1494 -3.92%
2016-05-06 0 0.153 0.153 0.154 0.153 0.174 347,142,936 56,022,379 0.1614 0.151 0.151 0.152 0.151 0.172 351,565,139 0.1594 -12.07%
2016-05-05 0 0.174 0.174 0.175 0.155 0.187 1,203,792,097 209,370,007 0.1739 0.172 0.172 0.173 0.153 0.185 1,219,127,028 0.1717 0.58%
2016-05-04 0 0.173 0.173 0.174 0.128 0.174 1,558,149,451 243,967,613 0.1566 0.171 0.171 0.172 0.126 0.172 1,577,998,489 0.1546 33.08%
2016-05-03 0 0.130 0.130 0.131 0.126 0.140 417,511,011 55,342,397 0.1326 0.128 0.128 0.129 0.124 0.138 422,829,623 0.1309 -6.47%
2016-04-29 0 0.139 0.138 0.139 0.138 0.160 556,911,963 82,418,931 0.1480 0.137 0.136 0.137 0.136 0.158 564,006,383 0.1461 -14.20%
2016-04-28 0 0.162 0.161 0.162 0.160 0.172 208,519,395 34,485,297 0.1654 0.160 0.159 0.160 0.158 0.170 211,175,693 0.1633 -2.99%
2016-04-27 0 0.167 0.166 0.167 0.166 0.176 195,245,012 33,285,617 0.1705 0.165 0.164 0.165 0.164 0.174 197,732,210 0.1683 -5.11%
2016-04-26 0 0.176 0.175 0.176 0.175 0.186 208,259,104 37,589,254 0.1805 0.174 0.173 0.174 0.173 0.184 210,912,086 0.1782 -5.88%
2016-04-25 0 0.187 0.186 0.187 0.176 0.194 548,580,294 102,289,794 0.1865 0.185 0.184 0.185 0.174 0.192 555,568,578 0.1841 4.47%
2016-04-22 0 0.179 0.179 0.180 0.172 0.193 571,610,924 105,141,367 0.1839 0.177 0.177 0.178 0.170 0.191 578,892,592 0.1816 3.47%
2016-04-21 0 0.173 0.172 0.173 0.163 0.187 1,210,530,297 214,133,083 0.1769 0.171 0.170 0.171 0.161 0.185 1,225,951,065 0.1747 7.45%
2016-04-20 0 0.161 0.161 0.162 0.157 0.217 1,633,391,766 308,558,611 0.1889 0.159 0.159 0.160 0.155 0.214 1,654,199,304 0.1865 -26.82%
2016-04-19 0 0.220 0.220 0.221 0.195 0.275 2,463,448,736 590,721,672 0.2398 0.217 0.217 0.218 0.193 0.272 2,494,830,249 0.2368 -50.00%
2016-04-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2015-06-24 1 0.440 0.425 0.440 0.425 0.495 254,310,752 117,977,374 0.4639 0.434 0.420 0.434 0.420 0.489 257,550,379 0.4581 -9.28%
2015-06-23 0 0.485 0.480 0.485 0.475 0.485 39,016,470 18,789,516 0.4816 0.479 0.474 0.479 0.469 0.479 39,513,495 0.4755 1.04%
2015-06-22 0 0.480 0.475 0.480 0.475 0.485 11,126,536 5,341,956 0.4801 0.474 0.469 0.474 0.469 0.479 11,268,275 0.4741 -1.03%
2015-06-19 0 0.485 0.480 0.485 0.475 0.485 45,479,049 21,846,530 0.4804 0.479 0.474 0.479 0.469 0.479 46,058,400 0.4743 0.00%
2015-06-18 0 0.485 0.480 0.485 0.480 0.485 15,835,042 7,633,294 0.4821 0.479 0.474 0.479 0.474 0.479 16,036,762 0.4760 0.00%
2015-06-17 0 0.485 0.480 0.485 0.465 0.490 64,734,216 30,866,318 0.4768 0.479 0.474 0.479 0.459 0.484 65,558,856 0.4708 2.11%
2015-06-16 0 0.475 0.470 0.475 0.470 0.485 43,125,558 20,383,626 0.4727 0.469 0.464 0.469 0.464 0.479 43,674,928 0.4667 -1.45%
2015-06-15 0 0.490 0.485 0.490 0.470 0.490 59,041,104 28,313,951 0.4796 0.476 0.471 0.476 0.457 0.476 60,785,639 0.4658 0.00%
2015-06-12 0 0.490 0.485 0.490 0.485 0.510 78,954,313 38,672,978 0.4898 0.476 0.471 0.476 0.471 0.495 81,287,239 0.4758 -2.00%
2015-06-11 0 0.500 0.495 0.500 0.495 0.510 41,353,153 20,782,080 0.5026 0.486 0.481 0.486 0.481 0.495 42,575,048 0.4881 0.00%
2015-06-10 0 0.500 0.495 0.500 0.495 0.520 98,651,144 50,049,024 0.5073 0.486 0.481 0.486 0.481 0.505 101,566,068 0.4928 -1.96%
2015-06-09 0 0.510 0.500 0.510 0.500 0.530 109,054,324 55,460,081 0.5086 0.495 0.486 0.495 0.486 0.515 112,276,639 0.4940 -3.77%
2015-06-08 0 0.530 0.520 0.530 0.520 0.550 99,081,288 52,384,867 0.5287 0.515 0.505 0.515 0.505 0.534 102,008,922 0.5135 -1.85%
2015-06-05 0 0.540 0.530 0.540 0.530 0.550 62,213,009 33,345,448 0.5360 0.525 0.515 0.525 0.515 0.534 64,051,266 0.5206 -1.82%
2015-06-04 0 0.550 0.540 0.550 0.540 0.550 47,453,158 25,805,594 0.5438 0.534 0.525 0.534 0.525 0.534 48,855,294 0.5282 0.00%
2015-06-03 0 0.550 0.540 0.550 0.540 0.550 29,912,704 16,365,559 0.5471 0.534 0.525 0.534 0.525 0.534 30,796,559 0.5314 0.00%
2015-06-02 0 0.550 0.540 0.550 0.530 0.570 98,357,073 53,924,168 0.5482 0.534 0.525 0.534 0.515 0.554 101,263,308 0.5325 -3.51%
2015-06-01 0 0.570 0.560 0.570 0.560 0.570 21,037,317 11,843,202 0.5630 0.554 0.544 0.554 0.544 0.554 21,658,923 0.5468 0.00%
2015-05-29 0 0.570 0.560 0.570 0.550 0.580 60,421,876 34,035,300 0.5633 0.554 0.544 0.554 0.534 0.563 62,207,209 0.5471 0.00%
2015-05-28 0 0.570 0.560 0.570 0.560 0.580 112,033,500 63,533,010 0.5671 0.554 0.544 0.554 0.544 0.563 115,343,843 0.5508 -3.39%
2015-05-27 0 0.590 0.580 0.590 0.580 0.590 16,578,270 9,654,655 0.5824 0.573 0.563 0.573 0.563 0.573 17,068,121 0.5657 0.00%
2015-05-26 0 0.590 0.580 0.590 0.580 0.600 39,651,681 23,162,424 0.5841 0.573 0.563 0.573 0.563 0.583 40,823,301 0.5674 0.00%
2015-05-22 0 0.590 0.580 0.590 0.580 0.590 21,781,118 12,696,191 0.5829 0.573 0.563 0.573 0.563 0.573 22,424,702 0.5662 0.00%
2015-05-21 0 0.590 0.580 0.590 0.570 0.590 30,375,000 17,616,875 0.5800 0.573 0.563 0.573 0.554 0.573 31,272,514 0.5633 3.51%
2015-05-20 0 0.570 0.580 0.590 0.570 0.600 99,226,962 58,146,840 0.5860 0.554 0.563 0.573 0.554 0.583 102,158,900 0.5692 -5.00%
2015-05-19 0 0.600 0.590 0.600 0.590 0.600 22,009,216 13,084,660 0.5945 0.583 0.573 0.583 0.573 0.583 22,659,540 0.5774 0.00%
2015-05-18 0 0.600 0.590 0.600 0.590 0.610 25,514,913 15,160,976 0.5942 0.583 0.573 0.583 0.573 0.592 26,268,822 0.5771 -1.64%
2015-05-15 0 0.610 0.600 0.610 0.590 0.610 66,718,865 39,875,804 0.5977 0.592 0.583 0.592 0.573 0.592 68,690,260 0.5805 0.00%
2015-05-14 0 0.610 0.600 0.610 0.590 0.610 76,742,686 46,062,641 0.6002 0.592 0.583 0.592 0.573 0.592 79,010,263 0.5830 0.00%
2015-05-13 0 0.610 0.600 0.610 0.590 0.620 74,711,496 45,136,966 0.6042 0.592 0.583 0.592 0.573 0.602 76,919,056 0.5868 -1.61%
2015-05-12 0 0.620 0.610 0.620 0.590 0.630 206,365,323 126,847,188 0.6147 0.602 0.592 0.602 0.573 0.612 212,462,964 0.5970 1.64%
2015-05-11 0 0.610 0.600 0.610 0.590 0.610 32,280,376 19,466,791 0.6031 0.592 0.583 0.592 0.573 0.592 33,234,190 0.5857 3.39%
2015-05-08 0 0.590 0.590 0.600 0.580 0.600 23,279,608 13,781,580 0.5920 0.573 0.573 0.583 0.563 0.583 23,967,469 0.5750 1.72%
2015-05-07 0 0.580 0.580 0.590 0.580 0.600 34,910,768 20,526,272 0.5880 0.563 0.563 0.573 0.563 0.583 35,942,304 0.5711 -1.69%
2015-05-06 0 0.590 0.590 0.600 0.590 0.640 77,627,304 47,779,305 0.6155 0.573 0.573 0.583 0.573 0.622 79,921,020 0.5978 -3.28%
2015-05-05 0 0.610 0.610 0.620 0.600 0.620 148,446,544 89,821,646 0.6051 0.592 0.592 0.602 0.583 0.602 152,832,812 0.5877 1.67%
2015-05-04 0 0.600 0.590 0.600 0.580 0.610 178,534,736 106,068,626 0.5941 0.583 0.573 0.583 0.563 0.592 183,810,044 0.5771 3.45%
2015-04-30 0 0.580 0.570 0.580 0.570 0.590 85,048,506 49,324,940 0.5800 0.563 0.554 0.563 0.554 0.573 87,561,502 0.5633 -1.69%
2015-04-29 0 0.590 0.580 0.590 0.580 0.590 26,159,669 15,224,916 0.5820 0.573 0.563 0.573 0.563 0.573 26,932,630 0.5653 0.00%
2015-04-28 0 0.590 0.580 0.590 0.580 0.610 53,484,741 31,577,865 0.5904 0.573 0.563 0.573 0.563 0.592 55,065,097 0.5735 -3.28%
2015-04-27 0 0.610 0.600 0.610 0.570 0.620 131,702,521 79,055,079 0.6003 0.592 0.583 0.592 0.554 0.602 135,594,040 0.5830 5.17%
2015-04-24 0 0.580 0.570 0.580 0.560 0.580 47,293,545 26,899,514 0.5688 0.563 0.554 0.563 0.544 0.563 48,690,965 0.5525 0.00%
2015-04-23 0 0.580 0.570 0.580 0.560 0.600 126,064,340 73,214,382 0.5808 0.563 0.554 0.563 0.544 0.583 129,789,264 0.5641 1.75%
2015-04-22 0 0.570 0.560 0.570 0.560 0.580 72,748,757 41,265,008 0.5672 0.554 0.544 0.554 0.544 0.563 74,898,323 0.5509 0.00%
2015-04-21 0 0.570 0.560 0.570 0.560 0.580 51,162,665 29,057,838 0.5680 0.554 0.544 0.554 0.544 0.563 52,674,409 0.5517 0.00%
2015-04-20 0 0.570 0.560 0.570 0.550 0.590 81,248,488 46,091,533 0.5673 0.554 0.544 0.554 0.534 0.573 83,649,202 0.5510 -3.39%
2015-04-17 0 0.590 0.580 0.590 0.580 0.590 50,857,113 29,584,912 0.5817 0.573 0.563 0.573 0.563 0.573 52,359,829 0.5650 1.72%
2015-04-16 0 0.580 0.570 0.580 0.570 0.580 74,524,413 42,766,582 0.5739 0.563 0.554 0.563 0.554 0.563 76,726,445 0.5574 0.00%
2015-04-15 0 0.580 0.570 0.580 0.560 0.640 266,503,608 157,208,796 0.5899 0.563 0.554 0.563 0.544 0.622 274,378,203 0.5730 -9.38%
2015-04-14 0 0.640 0.630 0.640 0.630 0.670 139,461,138 90,309,065 0.6476 0.622 0.612 0.622 0.612 0.651 143,581,907 0.6290 -3.03%
2015-04-13 0 0.660 0.650 0.660 0.640 0.660 133,243,543 86,553,959 0.6496 0.641 0.631 0.641 0.622 0.641 137,180,596 0.6309 1.54%
2015-04-10 0 0.650 0.640 0.650 0.620 0.650 108,632,036 69,193,560 0.6370 0.631 0.622 0.631 0.602 0.631 111,841,873 0.6187 3.17%
2015-04-09 0 0.630 0.620 0.630 0.610 0.660 247,425,018 157,018,475 0.6346 0.612 0.602 0.612 0.592 0.641 254,735,882 0.6164 3.28%
2015-04-08 0 0.610 0.600 0.610 0.570 0.640 282,138,516 171,770,034 0.6088 0.592 0.583 0.592 0.554 0.622 290,475,088 0.5913 -3.17%
2015-04-02 0 0.630 0.630 0.640 0.530 0.640 409,390,031 246,559,702 0.6023 0.612 0.612 0.622 0.515 0.622 421,486,605 0.5850 18.87%
2015-04-01 0 0.530 0.530 0.540 0.510 0.550 239,113,855 127,047,020 0.5313 0.515 0.515 0.525 0.495 0.534 246,179,143 0.5161 -8.62%
2015-03-31 0 0.580 0.570 0.580 0.570 0.580 32,391,127 18,582,208 0.5737 0.563 0.554 0.563 0.554 0.563 33,348,213 0.5572 0.00%
2015-03-30 0 0.580 0.570 0.580 0.560 0.580 66,475,764 37,763,826 0.5681 0.563 0.554 0.563 0.544 0.563 68,439,976 0.5518 -1.69%
2015-03-27 0 0.590 0.590 0.600 0.580 0.600 22,633,253 13,295,721 0.5874 0.573 0.573 0.583 0.563 0.583 23,302,016 0.5706 0.00%
2015-03-26 0 0.590 0.580 0.590 0.580 0.610 68,288,056 40,520,272 0.5934 0.573 0.563 0.573 0.563 0.592 70,305,818 0.5763 0.00%
2015-03-25 0 0.590 0.580 0.590 0.570 0.600 101,319,970 60,035,218 0.5925 0.573 0.563 0.573 0.554 0.583 104,313,752 0.5755 1.72%
2015-03-24 0 0.580 0.570 0.580 0.560 0.580 19,494,418 11,197,272 0.5744 0.563 0.554 0.563 0.544 0.563 20,070,435 0.5579 0.00%
2015-03-23 0 0.580 0.570 0.580 0.560 0.580 27,038,659 15,503,101 0.5734 0.563 0.554 0.563 0.544 0.563 27,837,592 0.5569 1.75%
2015-03-20 0 0.570 0.560 0.570 0.560 0.590 46,291,623 26,389,323 0.5701 0.554 0.544 0.554 0.544 0.573 47,659,438 0.5537 -3.39%
2015-03-19 0 0.590 0.580 0.590 0.570 0.590 45,018,459 26,292,878 0.5840 0.573 0.563 0.573 0.554 0.573 46,348,655 0.5673 0.00%
2015-03-18 0 0.590 0.580 0.590 0.580 0.590 10,806,275 6,323,911 0.5852 0.573 0.563 0.573 0.563 0.573 11,125,577 0.5684 0.00%
2015-03-17 0 0.590 0.580 0.590 0.580 0.590 14,896,162 8,698,378 0.5839 0.573 0.563 0.573 0.563 0.573 15,336,311 0.5672 0.00%
2015-03-16 0 0.590 0.580 0.590 0.560 0.600 37,087,980 21,516,546 0.5801 0.573 0.563 0.573 0.544 0.583 38,183,848 0.5635 -1.67%
2015-03-13 0 0.600 0.590 0.600 0.590 0.600 36,902,448 21,946,365 0.5947 0.583 0.573 0.583 0.573 0.583 37,992,834 0.5776 0.00%
2015-03-12 0 0.600 0.590 0.600 0.590 0.610 14,050,000 8,456,750 0.6019 0.583 0.573 0.583 0.573 0.592 14,465,147 0.5846 0.00%
2015-03-11 0 0.600 0.600 0.610 0.600 0.610 51,542,783 31,374,429 0.6087 0.583 0.583 0.592 0.583 0.592 53,065,759 0.5912 -1.64%
2015-03-10 0 0.610 0.600 0.610 0.600 0.620 145,578,862 88,769,989 0.6098 0.592 0.583 0.592 0.583 0.602 149,880,397 0.5923 0.00%
2015-03-09 0 0.610 0.600 0.610 0.600 0.620 55,376,917 33,706,364 0.6087 0.592 0.583 0.592 0.583 0.602 57,013,183 0.5912 0.00%
2015-03-06 0 0.610 0.600 0.610 0.590 0.620 88,229,081 53,383,234 0.6051 0.592 0.583 0.592 0.573 0.602 90,836,056 0.5877 5.17%
2015-03-05 0 0.580 0.570 0.580 0.560 0.590 68,359,216 39,136,085 0.5725 0.563 0.554 0.563 0.544 0.573 70,379,080 0.5561 3.57%
2015-03-04 0 0.560 0.550 0.560 0.540 0.560 55,580,723 30,546,475 0.5496 0.544 0.534 0.544 0.525 0.544 57,223,011 0.5338 3.70%
2015-03-03 0 0.540 0.530 0.540 0.530 0.550 108,917,775 58,981,274 0.5415 0.525 0.515 0.525 0.515 0.534 112,136,055 0.5260 -5.26%
2015-03-02 0 0.570 0.560 0.570 0.560 0.600 108,325,136 61,754,593 0.5701 0.554 0.544 0.554 0.544 0.583 111,525,905 0.5537 -6.56%
2015-02-27 0 0.610 0.600 0.610 0.590 0.610 47,576,470 28,591,727 0.6010 0.592 0.583 0.592 0.573 0.592 48,982,250 0.5837 0.00%
2015-02-26 0 0.610 0.610 0.620 0.610 0.650 129,100,969 80,587,248 0.6242 0.592 0.592 0.602 0.592 0.631 132,915,618 0.6063 -6.15%
2015-02-25 0 0.650 0.640 0.650 0.640 0.660 34,928,826 22,665,595 0.6489 0.631 0.622 0.631 0.622 0.641 35,960,896 0.6303 1.56%
2015-02-24 0 0.640 0.630 0.640 0.620 0.650 48,834,908 30,949,446 0.6338 0.622 0.612 0.622 0.602 0.631 50,277,872 0.6156 1.59%
2015-02-23 0 0.630 0.620 0.630 0.610 0.630 24,581,536 15,262,431 0.6209 0.612 0.602 0.612 0.592 0.612 25,307,866 0.6031 1.61%
2015-02-18 0 0.620 0.610 0.620 0.600 0.620 8,175,000 4,981,750 0.6094 0.602 0.592 0.602 0.583 0.602 8,416,553 0.5919 1.64%
2015-02-17 0 0.610 0.600 0.610 0.590 0.610 20,248,603 12,157,078 0.6004 0.592 0.583 0.592 0.573 0.592 20,846,905 0.5832 1.67%
2015-02-16 0 0.600 0.590 0.600 0.590 0.600 19,437,984 11,588,271 0.5962 0.583 0.573 0.583 0.573 0.583 20,012,334 0.5791 0.00%
2015-02-13 0 0.600 0.590 0.600 0.590 0.600 29,707,195 17,587,678 0.5920 0.583 0.573 0.583 0.573 0.583 30,584,977 0.5750 0.00%
2015-02-12 0 0.600 0.590 0.600 0.590 0.610 35,544,114 21,297,703 0.5992 0.583 0.573 0.583 0.573 0.592 36,594,364 0.5820 -1.64%
2015-02-11 0 0.610 0.600 0.610 0.600 0.620 28,774,952 17,395,292 0.6045 0.592 0.583 0.592 0.583 0.602 29,625,188 0.5872 0.00%
2015-02-10 0 0.610 0.610 0.620 0.600 0.620 35,750,000 21,801,000 0.6098 0.592 0.592 0.602 0.583 0.602 36,806,334 0.5923 -1.61%
2015-02-09 0 0.620 0.610 0.620 0.610 0.620 17,534,773 10,848,632 0.6187 0.602 0.592 0.602 0.592 0.602 18,052,887 0.6009 0.00%
2015-02-06 0 0.620 0.610 0.620 0.610 0.620 8,052,680 4,973,039 0.6176 0.602 0.592 0.602 0.592 0.602 8,290,619 0.5998 0.00%
2015-02-05 0 0.620 0.610 0.620 0.600 0.620 21,992,677 13,501,671 0.6139 0.602 0.592 0.602 0.583 0.602 22,642,512 0.5963 0.00%
2015-02-04 0 0.620 0.610 0.620 0.610 0.620 23,455,210 14,480,985 0.6174 0.602 0.592 0.602 0.592 0.602 24,148,260 0.5997 0.00%
2015-02-03 0 0.620 0.610 0.620 0.610 0.620 11,678,840 7,139,477 0.6113 0.602 0.592 0.602 0.592 0.602 12,023,924 0.5938 1.64%
2015-02-02 0 0.610 0.600 0.610 0.590 0.620 47,492,666 28,839,920 0.6072 0.592 0.583 0.592 0.573 0.602 48,895,970 0.5898 0.00%
2015-01-30 0 0.610 0.600 0.610 0.600 0.640 68,088,159 41,889,876 0.6152 0.592 0.583 0.592 0.583 0.622 70,100,014 0.5976 0.00%
2015-01-29 0 0.610 0.600 0.610 0.600 0.650 63,184,445 39,266,011 0.6215 0.592 0.583 0.592 0.583 0.631 65,051,406 0.6036 -6.15%
2015-01-28 0 0.650 0.640 0.650 0.630 0.650 32,348,400 20,680,601 0.6393 0.631 0.622 0.631 0.612 0.631 33,304,224 0.6210 3.17%
2015-01-27 0 0.630 0.630 0.640 0.630 0.640 26,975,000 17,228,500 0.6387 0.612 0.612 0.622 0.612 0.622 27,772,052 0.6204 0.00%
2015-01-26 0 0.630 0.630 0.640 0.630 0.640 9,954,512 6,304,727 0.6334 0.612 0.612 0.622 0.612 0.622 10,248,646 0.6152 -1.56%
2015-01-23 0 0.640 0.630 0.640 0.630 0.640 15,629,388 9,922,037 0.6348 0.622 0.612 0.622 0.612 0.622 16,091,202 0.6166 0.00%
2015-01-22 0 0.640 0.630 0.640 0.630 0.650 17,223,433 11,041,844 0.6411 0.622 0.612 0.622 0.612 0.631 17,732,348 0.6227 -3.03%
2015-01-21 0 0.660 0.650 0.660 0.630 0.660 24,111,519 15,741,523 0.6529 0.641 0.631 0.641 0.612 0.641 24,823,961 0.6341 3.13%
2015-01-20 0 0.640 0.630 0.640 0.610 0.650 43,803,072 27,592,093 0.6299 0.622 0.612 0.622 0.592 0.631 45,097,356 0.6118 1.59%
2015-01-19 0 0.630 0.620 0.630 0.620 0.660 25,137,864 15,876,724 0.6316 0.612 0.602 0.612 0.602 0.641 25,880,633 0.6135 -4.55%
2015-01-16 0 0.660 0.650 0.660 0.650 0.670 31,508,448 20,659,787 0.6557 0.641 0.631 0.641 0.631 0.651 32,439,453 0.6369 -1.49%
2015-01-15 0 0.670 0.660 0.670 0.660 0.680 26,900,000 17,891,500 0.6651 0.651 0.641 0.651 0.641 0.660 27,694,836 0.6460 -1.47%
2015-01-14 0 0.680 0.670 0.680 0.660 0.680 55,637,459 37,317,541 0.6707 0.660 0.651 0.660 0.641 0.660 57,281,423 0.6515 3.03%
2015-01-13 0 0.660 0.650 0.660 0.650 0.660 9,851,116 6,463,180 0.6561 0.641 0.631 0.641 0.631 0.641 10,142,195 0.6373 0.00%
2015-01-12 0 0.660 0.650 0.660 0.650 0.680 41,060,753 27,259,608 0.6639 0.641 0.631 0.641 0.631 0.660 42,274,008 0.6448 -2.94%
2015-01-09 0 0.680 0.670 0.680 0.650 0.680 62,210,235 41,583,111 0.6684 0.660 0.651 0.660 0.631 0.660 64,048,410 0.6492 4.62%
2015-01-08 0 0.650 0.650 0.660 0.650 0.670 13,498,746 8,852,374 0.6558 0.631 0.631 0.641 0.631 0.651 13,897,604 0.6370 -1.52%
2015-01-07 0 0.660 0.660 0.670 0.650 0.670 27,297,044 18,015,657 0.6600 0.641 0.641 0.651 0.631 0.651 28,103,612 0.6410 -1.49%
2015-01-06 0 0.670 0.660 0.670 0.650 0.670 23,707,819 15,667,097 0.6608 0.651 0.641 0.651 0.631 0.651 24,408,333 0.6419 1.52%
2015-01-05 0 0.660 0.660 0.670 0.640 0.670 41,786,521 27,460,550 0.6572 0.641 0.641 0.651 0.622 0.651 43,021,221 0.6383 1.54%
2015-01-02 0 0.650 0.640 0.650 0.620 0.650 32,161,587 20,706,967 0.6438 0.631 0.622 0.631 0.602 0.631 33,111,891 0.6254 3.17%
2014-12-31 0 0.630 0.620 0.630 0.600 0.630 32,953,024 20,300,115 0.6160 0.612 0.602 0.612 0.583 0.612 33,926,713 0.5984 3.28%
2014-12-30 0 0.610 0.600 0.610 0.610 0.620 16,534,216 10,127,845 0.6125 0.592 0.583 0.592 0.592 0.602 17,022,766 0.5950 -1.61%
2014-12-29 0 0.620 0.610 0.620 0.610 0.620 20,014,864 12,271,556 0.6131 0.602 0.592 0.602 0.592 0.602 20,606,259 0.5955 0.00%
2014-12-24 0 0.620 0.610 0.620 0.600 0.620 17,190,213 10,501,167 0.6109 0.602 0.592 0.602 0.583 0.602 17,698,146 0.5933 1.64%
2014-12-23 0 0.610 0.600 0.610 0.600 0.620 11,856,912 7,223,439 0.6092 0.592 0.583 0.592 0.583 0.602 12,207,258 0.5917 0.00%
2014-12-22 0 0.610 0.600 0.610 0.600 0.610 17,204,557 10,452,268 0.6075 0.592 0.583 0.592 0.583 0.592 17,712,914 0.5901 1.67%
2014-12-19 0 0.600 0.600 0.610 0.600 0.620 49,462,145 29,946,529 0.6054 0.583 0.583 0.592 0.583 0.602 50,923,642 0.5881 1.69%
2014-12-18 0 0.590 0.590 0.600 0.590 0.620 89,058,792 53,437,365 0.6000 0.573 0.573 0.583 0.573 0.602 91,690,283 0.5828 -3.28%
2014-12-17 0 0.610 0.610 0.620 0.610 0.660 62,218,014 39,490,663 0.6347 0.592 0.592 0.602 0.592 0.641 64,056,419 0.6165 -6.15%
2014-12-16 0 0.650 0.640 0.660 0.640 0.660 40,108,513 26,254,236 0.6546 0.631 0.622 0.641 0.622 0.641 41,293,631 0.6358 -1.52%
2014-12-15 0 0.660 0.650 0.660 0.650 0.670 27,853,590 18,350,766 0.6588 0.641 0.631 0.641 0.631 0.651 28,676,602 0.6399 -1.49%
2014-12-12 0 0.670 0.660 0.670 0.660 0.680 17,528,102 11,773,014 0.6717 0.651 0.641 0.651 0.641 0.660 18,046,019 0.6524 1.52%
2014-12-11 0 0.660 0.660 0.670 0.660 0.670 44,920,938 29,911,624 0.6659 0.641 0.641 0.651 0.641 0.651 46,248,253 0.6468 -1.49%
2014-12-10 0 0.670 0.660 0.670 0.650 0.680 55,200,000 36,884,625 0.6682 0.651 0.641 0.651 0.631 0.660 56,831,038 0.6490 0.00%
2014-12-09 0 0.670 0.660 0.670 0.660 0.690 68,011,626 45,744,433 0.6726 0.651 0.641 0.651 0.641 0.670 70,021,220 0.6533 -4.29%
2014-12-08 0 0.700 0.690 0.700 0.650 0.710 96,977,233 65,755,429 0.6781 0.680 0.670 0.680 0.631 0.690 99,842,697 0.6586 0.00%
2014-12-05 0 0.700 0.690 0.700 0.680 0.710 62,275,558 43,347,118 0.6961 0.680 0.670 0.680 0.660 0.690 64,115,664 0.6761 0.00%
2014-12-04 0 0.700 0.690 0.700 0.660 0.700 76,730,000 52,407,050 0.6830 0.680 0.670 0.680 0.641 0.680 78,997,202 0.6634 4.48%
2014-12-03 0 0.670 0.660 0.670 0.650 0.670 70,781,806 46,782,308 0.6609 0.651 0.641 0.651 0.631 0.651 72,873,252 0.6420 0.00%
2014-12-02 0 0.670 0.660 0.670 0.650 0.670 28,321,114 18,762,879 0.6625 0.651 0.641 0.651 0.631 0.651 29,157,941 0.6435 1.52%
2014-12-01 0 0.660 0.650 0.660 0.650 0.670 26,761,082 17,556,370 0.6560 0.641 0.631 0.641 0.631 0.651 27,551,813 0.6372 -1.49%
2014-11-28 0 0.670 0.660 0.670 0.650 0.680 62,091,100 41,125,492 0.6623 0.651 0.641 0.651 0.631 0.660 63,925,755 0.6433 -1.47%
2014-11-27 0 0.680 0.670 0.680 0.670 0.700 63,530,705 42,875,579 0.6749 0.660 0.651 0.660 0.651 0.680 65,407,897 0.6555 -2.86%
2014-11-26 0 0.700 0.690 0.700 0.680 0.710 67,694,631 47,465,246 0.7012 0.680 0.670 0.680 0.660 0.690 69,694,858 0.6810 -1.41%
2014-11-25 0 0.710 0.700 0.710 0.700 0.720 41,170,878 29,187,285 0.7089 0.690 0.680 0.690 0.680 0.699 42,387,387 0.6886 0.00%
2014-11-24 0 0.710 0.700 0.710 0.680 0.710 77,270,557 53,890,262 0.6974 0.690 0.680 0.690 0.660 0.690 79,553,732 0.6774 4.41%
2014-11-21 0 0.680 0.670 0.680 0.660 0.700 99,642,348 66,916,069 0.6716 0.660 0.651 0.660 0.641 0.680 102,586,560 0.6523 -2.86%
2014-11-20 0 0.700 0.690 0.700 0.690 0.730 96,622,714 68,248,009 0.7063 0.680 0.670 0.680 0.670 0.709 99,477,702 0.6861 -2.78%
2014-11-19 0 0.720 0.720 0.730 0.720 0.730 19,989,580 14,465,143 0.7236 0.699 0.699 0.709 0.699 0.709 20,580,228 0.7029 -1.37%
2014-11-18 0 0.730 0.720 0.730 0.720 0.740 41,475,000 30,083,500 0.7253 0.709 0.699 0.709 0.699 0.719 42,700,495 0.7045 0.00%
2014-11-17 0 0.730 0.730 0.740 0.730 0.750 19,425,558 14,281,935 0.7352 0.709 0.709 0.719 0.709 0.728 19,999,540 0.7141 -2.67%
2014-11-14 0 0.750 0.740 0.750 0.720 0.750 78,120,662 57,270,983 0.7331 0.728 0.719 0.728 0.699 0.728 80,428,955 0.7121 2.74%
2014-11-13 0 0.730 0.720 0.730 0.720 0.750 99,909,493 73,542,800 0.7361 0.709 0.699 0.709 0.699 0.728 102,861,598 0.7150 -3.95%
2014-11-12 0 0.760 0.750 0.760 0.750 0.770 31,164,578 23,600,600 0.7573 0.738 0.728 0.738 0.728 0.748 32,085,423 0.7356 -1.30%
2014-11-11 0 0.770 0.760 0.770 0.760 0.770 50,486,955 38,670,288 0.7659 0.748 0.738 0.748 0.738 0.748 51,978,733 0.7440 0.00%
2014-11-10 0 0.770 0.760 0.770 0.760 0.780 39,025,558 29,874,407 0.7655 0.748 0.738 0.748 0.738 0.758 40,178,677 0.7435 0.00%
2014-11-07 0 0.770 0.760 0.770 0.760 0.780 43,418,665 33,309,027 0.7672 0.748 0.738 0.748 0.738 0.758 44,701,591 0.7451 0.00%
2014-11-06 0 0.770 0.770 0.780 0.770 0.790 33,125,000 25,705,000 0.7760 0.748 0.748 0.758 0.748 0.767 34,103,771 0.7537 -2.53%
2014-11-05 0 0.790 0.780 0.790 0.770 0.800 52,674,540 41,337,797 0.7848 0.767 0.758 0.767 0.748 0.777 54,230,957 0.7623 1.28%
2014-11-04 0 0.780 0.780 0.790 0.780 0.790 54,572,520 42,633,290 0.7812 0.758 0.758 0.767 0.758 0.767 56,185,018 0.7588 -1.27%
2014-11-03 0 0.790 0.780 0.790 0.780 0.800 21,487,527 16,966,178 0.7896 0.767 0.758 0.767 0.758 0.777 22,122,436 0.7669 -1.25%
2014-10-31 0 0.800 0.790 0.800 0.790 0.800 23,500,558 18,679,424 0.7949 0.777 0.767 0.777 0.767 0.777 24,194,948 0.7720 1.27%
2014-10-30 0 0.790 0.790 0.800 0.780 0.800 44,238,433 34,832,946 0.7874 0.767 0.767 0.777 0.758 0.777 45,545,581 0.7648 0.00%
2014-10-29 0 0.790 0.780 0.790 0.770 0.790 39,335,810 30,836,289 0.7839 0.767 0.758 0.767 0.748 0.767 40,498,097 0.7614 2.60%
2014-10-28 0 0.770 0.770 0.780 0.760 0.780 32,814,584 25,173,525 0.7671 0.748 0.748 0.758 0.738 0.758 33,784,183 0.7451 1.72%
2014-10-27 0 0.780 0.780 0.790 0.780 0.790 24,800,000 19,451,250 0.7843 0.735 0.735 0.745 0.735 0.745 26,308,550 0.7394 0.00%
2014-10-24 0 0.780 0.780 0.790 0.780 0.810 28,329,824 22,542,545 0.7957 0.735 0.735 0.745 0.735 0.764 30,053,089 0.7501 -2.50%
2014-10-23 0 0.800 0.780 0.790 0.780 0.810 41,251,826 32,730,877 0.7934 0.754 0.735 0.745 0.735 0.764 43,761,119 0.7479 -1.23%
2014-10-22 0 0.810 0.800 0.810 0.780 0.810 54,482,400 43,373,578 0.7961 0.764 0.754 0.764 0.735 0.764 57,796,490 0.7505 5.19%
2014-10-21 0 0.770 0.770 0.780 0.770 0.780 15,715,507 12,173,931 0.7746 0.726 0.726 0.735 0.726 0.735 16,671,460 0.7302 0.00%
2014-10-20 0 0.770 0.770 0.780 0.770 0.790 20,364,414 15,816,228 0.7767 0.726 0.726 0.735 0.726 0.745 21,603,154 0.7321 -1.28%
2014-10-17 0 0.780 0.770 0.780 0.770 0.790 46,789,344 36,497,447 0.7800 0.735 0.726 0.735 0.726 0.745 49,635,476 0.7353 -1.27%
2014-10-16 0 0.790 0.780 0.790 0.770 0.790 50,540,000 39,591,950 0.7834 0.745 0.735 0.745 0.726 0.745 53,614,280 0.7385 0.00%
2014-10-15 0 0.790 0.790 0.800 0.780 0.800 25,022,900 19,829,332 0.7924 0.745 0.745 0.754 0.735 0.754 26,545,009 0.7470 0.00%
2014-10-14 0 0.790 0.790 0.800 0.790 0.810 23,541,605 18,755,482 0.7967 0.745 0.745 0.754 0.745 0.764 24,973,609 0.7510 -2.47%
2014-10-13 0 0.810 0.800 0.810 0.780 0.810 83,875,000 66,575,750 0.7937 0.764 0.754 0.764 0.735 0.764 88,977,002 0.7482 0.00%
2014-10-10 0 0.810 0.800 0.810 0.800 0.810 38,250,558 30,755,929 0.8041 0.764 0.754 0.764 0.754 0.764 40,577,287 0.7580 -1.22%
2014-10-09 0 0.820 0.810 0.820 0.810 0.830 127,125,000 104,238,500 0.8200 0.773 0.764 0.773 0.764 0.782 134,857,841 0.7730 1.23%
2014-10-08 0 0.810 0.800 0.810 0.760 0.820 164,451,675 130,431,489 0.7931 0.764 0.754 0.764 0.716 0.773 174,455,047 0.7477 3.85%
2014-10-07 0 0.780 0.770 0.780 0.770 0.780 57,820,440 44,869,853 0.7760 0.735 0.726 0.735 0.726 0.735 61,337,579 0.7315 0.00%
2014-10-06 0 0.780 0.780 0.790 0.780 0.800 78,132,100 61,685,984 0.7895 0.735 0.735 0.745 0.735 0.754 82,884,770 0.7442 0.00%
2014-10-03 0 0.780 0.780 0.790 0.760 0.790 88,184,111 68,167,321 0.7730 0.735 0.735 0.745 0.716 0.745 93,548,231 0.7287 -1.27%
2014-09-30 0 0.790 0.780 0.790 0.780 0.800 66,715,622 52,542,028 0.7876 0.745 0.735 0.745 0.735 0.754 70,773,843 0.7424 -1.25%
2014-09-29 0 0.800 0.790 0.800 0.790 0.810 80,022,893 64,009,300 0.7999 0.754 0.745 0.754 0.745 0.764 84,890,577 0.7540 -2.44%
2014-09-26 0 0.820 0.810 0.820 0.810 0.830 44,324,398 36,049,280 0.8133 0.773 0.764 0.773 0.764 0.782 47,020,591 0.7667 0.00%
2014-09-25 0 0.820 0.810 0.820 0.810 0.840 73,151,056 60,288,387 0.8242 0.773 0.764 0.773 0.764 0.792 77,600,735 0.7769 0.00%
2014-09-24 0 0.820 0.810 0.820 0.810 0.830 44,855,691 36,758,849 0.8195 0.773 0.764 0.773 0.764 0.782 47,584,202 0.7725 -1.20%
2014-09-23 0 0.830 0.820 0.830 0.810 0.830 21,372,402 17,573,697 0.8223 0.782 0.773 0.782 0.764 0.782 22,672,456 0.7751 1.22%
2014-09-22 0 0.820 0.820 0.830 0.820 0.840 29,389,472 24,364,276 0.8290 0.773 0.773 0.782 0.773 0.792 31,177,194 0.7815 -2.38%
2014-09-19 0 0.840 0.830 0.840 0.820 0.840 36,301,744 30,249,869 0.8333 0.792 0.782 0.792 0.773 0.792 38,509,930 0.7855 2.44%
2014-09-18 0 0.820 0.820 0.830 0.810 0.830 65,733,631 53,829,818 0.8189 0.773 0.773 0.782 0.764 0.782 69,732,118 0.7720 -1.20%
2014-09-17 0 0.830 0.820 0.830 0.820 0.830 19,670,000 16,218,800 0.8245 0.782 0.773 0.782 0.773 0.782 20,866,499 0.7773 1.22%
2014-09-16 0 0.820 0.810 0.820 0.810 0.830 31,361,056 25,764,426 0.8215 0.773 0.764 0.773 0.764 0.782 33,268,706 0.7744 -1.20%
2014-09-15 0 0.830 0.820 0.830 0.810 0.840 89,919,763 74,818,119 0.8321 0.782 0.773 0.782 0.764 0.792 95,389,460 0.7843 0.00%
2014-09-12 0 0.830 0.830 0.840 0.830 0.850 76,125,528 63,709,972 0.8369 0.782 0.782 0.792 0.782 0.801 80,756,140 0.7889 -2.35%
2014-09-11 0 0.850 0.840 0.850 0.840 0.860 47,058,406 39,839,331 0.8466 0.801 0.792 0.801 0.792 0.811 49,920,905 0.7980 -1.16%
2014-09-10 0 0.860 0.850 0.860 0.840 0.870 125,519,517 107,631,555 0.8575 0.811 0.801 0.811 0.792 0.820 133,154,699 0.8083 0.00%
2014-09-08 0 0.860 0.860 0.870 0.860 0.870 40,376,410 34,900,920 0.8644 0.811 0.811 0.820 0.811 0.820 42,832,452 0.8148 0.00%
2014-09-05 0 0.860 0.850 0.860 0.850 0.890 120,501,802 104,437,638 0.8667 0.811 0.801 0.811 0.801 0.839 127,831,763 0.8170 -1.15%
2014-09-04 0 0.870 0.870 0.880 0.870 0.900 170,683,934 151,131,879 0.8854 0.820 0.820 0.830 0.820 0.848 181,066,406 0.8347 0.00%
2014-09-03 0 0.870 0.870 0.880 0.870 0.890 43,355,937 37,996,046 0.8764 0.820 0.820 0.830 0.820 0.839 45,993,220 0.8261 -1.14%
2014-09-02 0 0.880 0.870 0.880 0.870 0.890 39,725,000 34,989,700 0.8808 0.830 0.820 0.830 0.820 0.839 42,141,418 0.8303 1.15%
2014-09-01 0 0.870 0.860 0.870 0.860 0.890 33,341,506 29,159,376 0.8746 0.820 0.811 0.820 0.811 0.839 35,369,625 0.8244 -2.25%
2014-08-29 0 0.890 0.880 0.890 0.880 0.900 81,033,618 71,745,963 0.8854 0.839 0.830 0.839 0.830 0.848 85,962,783 0.8346 2.30%
2014-08-28 0 0.870 0.870 0.880 0.870 0.890 26,513,030 23,184,415 0.8745 0.820 0.820 0.830 0.820 0.839 28,125,782 0.8243 -1.14%
2014-08-27 0 0.880 0.880 0.890 0.880 0.900 71,175,000 62,973,000 0.8848 0.830 0.830 0.839 0.830 0.848 75,504,479 0.8340 -2.22%
2014-08-26 0 0.900 0.890 0.900 0.890 0.910 68,686,116 61,891,082 0.9011 0.848 0.839 0.848 0.839 0.858 72,864,199 0.8494 0.00%
2014-08-25 0 0.900 0.890 0.900 0.880 0.900 40,395,790 36,095,479 0.8935 0.848 0.839 0.848 0.830 0.848 42,853,011 0.8423 0.00%
2014-08-22 0 0.900 0.890 0.900 0.870 0.900 116,429,406 103,567,060 0.8895 0.848 0.839 0.848 0.820 0.848 123,511,649 0.8385 3.45%
2014-08-21 0 0.870 0.860 0.870 0.860 0.880 20,008,549 17,322,036 0.8657 0.820 0.811 0.820 0.811 0.830 21,225,642 0.8161 0.00%
2014-08-20 0 0.870 0.860 0.870 0.860 0.890 41,245,743 35,966,584 0.8720 0.820 0.811 0.820 0.811 0.839 43,754,666 0.8220 -2.25%
2014-08-19 0 0.890 0.880 0.890 0.870 0.890 48,195,235 42,518,347 0.8822 0.839 0.830 0.839 0.820 0.839 51,126,886 0.8316 2.30%
2014-08-18 0 0.870 0.870 0.880 0.860 0.890 73,702,233 64,204,706 0.8711 0.820 0.820 0.830 0.811 0.839 78,185,440 0.8212 -2.25%
2014-08-15 0 0.890 0.890 0.900 0.840 0.900 203,308,931 178,827,035 0.8796 0.839 0.839 0.848 0.792 0.848 215,675,937 0.8291 7.23%
2014-08-14 0 0.830 0.830 0.840 0.830 0.870 87,823,364 74,625,234 0.8497 0.782 0.782 0.792 0.782 0.820 93,165,540 0.8010 -3.49%
2014-08-13 0 0.860 0.850 0.860 0.810 0.860 133,676,323 111,979,821 0.8377 0.811 0.801 0.811 0.764 0.811 141,807,672 0.7897 6.17%
2014-08-12 0 0.810 0.810 0.820 0.800 0.820 93,559,801 76,086,837 0.8132 0.764 0.764 0.773 0.754 0.773 99,250,917 0.7666 0.00%
2014-08-11 0 0.810 0.800 0.810 0.800 0.820 32,010,000 25,864,670 0.8080 0.764 0.754 0.764 0.754 0.773 33,957,125 0.7617 1.25%
2014-08-08 0 0.800 0.800 0.810 0.800 0.810 20,683,303 16,638,508 0.8044 0.754 0.754 0.764 0.754 0.764 21,941,440 0.7583 -1.23%
2014-08-07 0 0.810 0.810 0.820 0.810 0.820 31,370,262 25,434,741 0.8108 0.764 0.764 0.773 0.764 0.773 33,278,472 0.7643 0.00%
2014-08-06 0 0.810 0.810 0.820 0.810 0.820 22,900,000 18,622,000 0.8132 0.764 0.764 0.773 0.764 0.773 24,292,976 0.7666 -1.22%
2014-08-05 0 0.820 0.810 0.820 0.810 0.820 20,726,894 16,885,477 0.8147 0.773 0.764 0.773 0.764 0.773 21,987,683 0.7680 1.23%
2014-08-04 0 0.810 0.810 0.820 0.800 0.820 24,405,980 19,820,240 0.8121 0.764 0.764 0.773 0.754 0.773 25,890,563 0.7655 0.00%
2014-08-01 0 0.810 0.800 0.810 0.800 0.830 36,741,074 29,879,126 0.8132 0.764 0.754 0.764 0.754 0.782 38,975,984 0.7666 -1.22%
2014-07-31 0 0.820 0.820 0.830 0.820 0.830 47,050,000 38,851,250 0.8257 0.773 0.773 0.782 0.773 0.782 49,911,988 0.7784 -1.20%
2014-07-30 0 0.830 0.830 0.840 0.800 0.840 86,315,000 70,971,900 0.8222 0.782 0.782 0.792 0.754 0.792 91,565,424 0.7751 2.47%
2014-07-29 0 0.810 0.800 0.810 0.800 0.820 37,100,000 30,084,350 0.8109 0.764 0.754 0.764 0.754 0.773 39,356,743 0.7644 0.00%
2014-07-28 0 0.810 0.810 0.820 0.810 0.830 38,517,206 31,484,564 0.8174 0.764 0.764 0.773 0.764 0.782 40,860,155 0.7705 0.00%
2014-07-25 0 0.810 0.800 0.810 0.800 0.820 51,295,552 41,716,327 0.8133 0.764 0.754 0.764 0.754 0.773 54,415,791 0.7666 -1.22%
2014-07-24 0 0.820 0.820 0.830 0.810 0.840 56,931,708 46,578,968 0.8182 0.773 0.773 0.782 0.764 0.792 60,394,786 0.7712 -2.38%
2014-07-23 0 0.840 0.830 0.840 0.820 0.850 84,272,546 70,274,364 0.8339 0.792 0.782 0.792 0.773 0.801 89,398,731 0.7861 2.44%
2014-07-22 0 0.820 0.820 0.830 0.810 0.840 93,692,500 77,320,571 0.8253 0.773 0.773 0.782 0.764 0.792 99,391,688 0.7779 1.23%
2014-07-21 0 0.810 0.810 0.820 0.810 0.830 29,750,000 24,232,500 0.8145 0.764 0.764 0.773 0.764 0.782 31,559,652 0.7678 -2.41%
2014-07-18 0 0.830 0.820 0.830 0.820 0.830 14,251,471 11,718,647 0.8223 0.782 0.773 0.782 0.773 0.782 15,118,369 0.7751 -1.19%
2014-07-17 0 0.840 0.830 0.840 0.820 0.840 52,804,691 43,844,165 0.8303 0.792 0.782 0.792 0.773 0.792 56,016,729 0.7827 2.44%
2014-07-16 0 0.820 0.810 0.820 0.810 0.830 33,852,640 27,642,309 0.8165 0.773 0.764 0.773 0.764 0.782 35,911,850 0.7697 0.00%
2014-07-15 0 0.820 0.810 0.820 0.790 0.830 123,907,206 100,349,864 0.8099 0.773 0.764 0.773 0.745 0.782 131,444,313 0.7634 -1.20%
2014-07-14 0 0.830 0.820 0.830 0.810 0.860 73,656,828 61,226,887 0.8312 0.782 0.773 0.782 0.764 0.811 78,137,273 0.7836 -1.19%
2014-07-11 0 0.840 0.840 0.850 0.840 0.860 53,223,235 45,105,695 0.8475 0.792 0.792 0.801 0.792 0.811 56,460,732 0.7989 -2.33%
2014-07-10 0 0.860 0.850 0.860 0.840 0.860 13,950,000 11,877,250 0.8514 0.811 0.801 0.811 0.792 0.811 14,798,560 0.8026 0.00%
2014-07-09 0 0.860 0.850 0.860 0.830 0.870 103,620,000 87,908,075 0.8484 0.811 0.801 0.811 0.782 0.820 109,923,064 0.7997 -1.15%
2014-07-08 0 0.870 0.870 0.880 0.860 0.890 51,555,438 44,871,595 0.8704 0.820 0.820 0.830 0.811 0.839 54,691,485 0.8204 -3.33%
2014-07-07 0 0.900 0.890 0.900 0.890 0.930 24,480,294 22,208,105 0.9072 0.848 0.839 0.848 0.839 0.877 25,969,397 0.8552 -2.17%
2014-07-04 0 0.920 0.910 0.920 0.910 0.920 23,750,000 21,769,000 0.9166 0.867 0.858 0.867 0.858 0.867 25,194,680 0.8640 1.10%
2014-07-03 0 0.910 0.910 0.920 0.900 0.930 25,175,000 22,966,250 0.9123 0.858 0.858 0.867 0.848 0.877 26,706,361 0.8600 -2.15%
2014-07-02 0 0.930 0.920 0.930 0.910 0.930 52,380,000 48,136,900 0.9190 0.877 0.867 0.877 0.858 0.877 55,566,204 0.8663 2.20%
2014-06-30 0 0.910 0.910 0.920 0.890 0.920 32,752,379 29,791,093 0.9096 0.858 0.858 0.867 0.839 0.867 34,744,662 0.8574 0.00%
2014-06-27 0 0.910 0.900 0.910 0.890 0.920 51,863,000 46,806,200 0.9025 0.858 0.848 0.858 0.839 0.867 55,017,756 0.8507 3.41%
2014-06-26 0 0.880 0.870 0.880 0.850 0.880 48,825,000 42,285,000 0.8661 0.830 0.820 0.830 0.801 0.830 51,794,958 0.8164 3.53%
2014-06-25 0 0.850 0.840 0.850 0.840 0.860 22,325,000 18,941,000 0.8484 0.801 0.792 0.801 0.792 0.811 23,682,999 0.7998 -1.16%
2014-06-24 0 0.860 0.850 0.860 0.840 0.870 33,789,923 28,877,566 0.8546 0.811 0.801 0.811 0.792 0.820 35,845,318 0.8056 2.38%
2014-06-23 0 0.840 0.840 0.850 0.840 0.890 46,450,000 39,807,000 0.8570 0.792 0.792 0.801 0.792 0.839 49,275,490 0.8078 -4.55%
2014-06-20 0 0.880 0.870 0.880 0.870 0.880 23,976,276 21,026,321 0.8770 0.830 0.820 0.830 0.820 0.830 25,434,720 0.8267 0.00%
2014-06-19 0 0.880 0.870 0.880 0.870 0.900 25,265,944 22,384,682 0.8860 0.830 0.820 0.830 0.820 0.848 26,802,837 0.8352 -1.12%
2014-06-18 0 0.890 0.890 0.900 0.870 0.900 99,900,662 88,646,862 0.8874 0.839 0.839 0.848 0.820 0.848 105,977,484 0.8365 0.00%
2014-06-17 0 0.890 0.880 0.890 0.870 0.900 75,450,000 67,343,500 0.8926 0.839 0.830 0.839 0.820 0.848 80,039,521 0.8414 0.00%
2014-06-16 0 0.890 0.880 0.890 0.880 0.940 76,592,546 69,633,715 0.9091 0.839 0.830 0.839 0.830 0.886 81,251,567 0.8570 -4.42%
2014-06-13 0 0.950 0.940 0.950 0.930 0.960 67,703,308 64,103,233 0.9468 0.878 0.869 0.878 0.859 0.887 73,271,615 0.8749 1.06%
2014-06-12 0 0.940 0.930 0.940 0.930 0.940 48,339,157 45,252,507 0.9361 0.869 0.859 0.869 0.859 0.869 52,314,846 0.8650 0.00%
2014-06-11 0 0.940 0.930 0.940 0.920 0.950 43,765,703 40,996,351 0.9367 0.869 0.859 0.869 0.850 0.878 47,365,245 0.8655 1.08%
2014-06-10 0 0.930 0.920 0.930 0.920 0.950 41,659,342 38,713,407 0.9293 0.859 0.850 0.859 0.850 0.878 45,085,644 0.8587 -1.06%
2014-06-09 0 0.940 0.940 0.950 0.930 0.960 56,725,000 53,523,750 0.9436 0.869 0.869 0.878 0.859 0.887 61,390,388 0.8719 -1.05%
2014-06-06 0 0.950 0.940 0.950 0.930 0.960 137,860,500 129,317,805 0.9380 0.878 0.869 0.878 0.859 0.887 149,198,935 0.8667 2.15%
2014-06-05 0 0.930 0.920 0.930 0.900 0.930 91,632,941 83,951,874 0.9162 0.859 0.850 0.859 0.832 0.859 99,169,358 0.8466 -1.06%
2014-06-04 0 0.940 0.930 0.940 0.880 0.940 319,031,117 292,052,696 0.9154 0.869 0.859 0.869 0.813 0.869 345,270,059 0.8459 8.05%
2014-06-03 0 0.870 0.860 0.870 0.860 0.880 58,352,942 50,720,206 0.8692 0.804 0.795 0.804 0.795 0.813 63,152,221 0.8031 2.35%
2014-05-30 0 0.850 0.840 0.850 0.840 0.870 43,150,000 36,642,550 0.8492 0.785 0.776 0.785 0.776 0.804 46,698,903 0.7847 -1.16%
2014-05-29 0 0.860 0.850 0.860 0.850 0.880 56,541,972 48,609,895 0.8597 0.795 0.785 0.795 0.785 0.813 61,192,307 0.7944 -3.37%
2014-05-28 0 0.890 0.880 0.890 0.870 0.910 100,300,000 89,324,000 0.8906 0.822 0.813 0.822 0.804 0.841 108,549,245 0.8229 1.14%
2014-05-27 0 0.880 0.880 0.890 0.870 0.890 50,851,985 44,974,937 0.8844 0.813 0.813 0.822 0.804 0.822 55,034,343 0.8172 1.15%
2014-05-26 0 0.870 0.870 0.880 0.860 0.880 42,980,956 37,481,193 0.8720 0.804 0.804 0.813 0.795 0.813 46,515,955 0.8058 2.35%
2014-05-23 0 0.850 0.840 0.850 0.840 0.860 49,550,000 42,113,875 0.8499 0.785 0.776 0.785 0.776 0.795 53,625,275 0.7853 0.00%
2014-05-22 0 0.850 0.850 0.860 0.850 0.870 65,877,647 56,737,697 0.8613 0.785 0.785 0.795 0.785 0.804 71,295,801 0.7958 0.00%
2014-05-21 0 0.850 0.850 0.860 0.850 0.890 71,195,000 61,809,150 0.8682 0.785 0.785 0.795 0.785 0.822 77,050,484 0.8022 -2.30%
2014-05-20 0 0.870 0.860 0.870 0.860 0.910 153,306,414 136,232,393 0.8886 0.804 0.795 0.804 0.795 0.841 165,915,210 0.8211 -1.14%
2014-05-19 0 0.880 0.870 0.880 0.800 0.890 214,625,123 182,753,535 0.8515 0.813 0.804 0.813 0.739 0.822 232,277,120 0.7868 8.64%
2014-05-16 0 0.810 0.800 0.810 0.800 0.840 110,895,000 90,099,650 0.8125 0.748 0.739 0.748 0.739 0.776 120,015,639 0.7507 -3.57%
2014-05-15 0 0.840 0.830 0.840 0.830 0.860 52,229,119 43,741,461 0.8375 0.776 0.767 0.776 0.767 0.795 56,524,740 0.7738 -2.33%
2014-05-14 0 0.860 0.850 0.860 0.840 0.880 88,418,878 76,114,491 0.8608 0.795 0.785 0.795 0.776 0.813 95,690,952 0.7954 2.38%
2014-05-13 0 0.840 0.830 0.840 0.820 0.840 22,634,084 18,821,889 0.8316 0.776 0.767 0.776 0.758 0.776 24,495,640 0.7684 1.20%
2014-05-12 0 0.830 0.820 0.830 0.800 0.840 59,615,000 48,943,400 0.8210 0.767 0.758 0.767 0.739 0.776 64,518,078 0.7586 2.47%
2014-05-09 0 0.810 0.800 0.810 0.790 0.820 69,677,691 56,064,698 0.8046 0.748 0.739 0.748 0.730 0.758 75,408,383 0.7435 1.25%
2014-05-08 0 0.800 0.790 0.800 0.750 0.820 235,203,838 184,792,856 0.7857 0.739 0.730 0.739 0.693 0.758 254,548,346 0.7260 1.27%
2014-05-07 0 0.790 0.790 0.800 0.780 0.880 201,002,968 162,148,392 0.8067 0.730 0.730 0.739 0.721 0.813 217,534,601 0.7454 -9.20%
2014-05-05 0 0.870 0.860 0.870 0.860 0.890 50,922,182 44,448,570 0.8729 0.804 0.795 0.804 0.795 0.822 55,110,313 0.8065 -1.14%
2014-05-02 0 0.880 0.870 0.880 0.820 0.880 72,048,235 61,717,685 0.8566 0.813 0.804 0.813 0.758 0.813 77,973,894 0.7915 7.32%
2014-04-30 0 0.820 0.810 0.820 0.810 0.860 106,762,647 87,934,397 0.8236 0.758 0.748 0.758 0.748 0.795 115,543,417 0.7611 -5.75%
2014-04-29 0 0.870 0.860 0.870 0.850 0.900 95,110,377 81,791,751 0.8600 0.804 0.795 0.804 0.785 0.832 102,932,798 0.7946 -3.33%
2014-04-28 0 0.900 0.890 0.900 0.880 0.930 81,950,000 73,548,250 0.8975 0.832 0.822 0.832 0.813 0.859 88,690,036 0.8293 -3.23%
2014-04-25 0 0.930 0.920 0.930 0.910 0.960 40,058,223 37,038,006 0.9246 0.859 0.850 0.859 0.841 0.887 43,352,840 0.8543 -2.11%
2014-04-24 0 0.950 0.940 0.950 0.930 0.970 61,225,000 57,929,750 0.9462 0.878 0.869 0.878 0.859 0.896 66,260,494 0.8743 -2.06%
2014-04-23 0 0.970 0.960 0.970 0.930 0.980 96,475,000 92,926,250 0.9632 0.896 0.887 0.896 0.859 0.906 104,409,655 0.8900 4.30%
2014-04-22 0 0.930 0.920 0.930 0.930 0.960 48,709,554 45,678,069 0.9378 0.859 0.850 0.859 0.859 0.887 52,715,706 0.8665 0.00%
2014-04-17 0 0.930 0.920 0.930 0.920 0.940 52,289,328 48,593,075 0.9293 0.859 0.850 0.859 0.850 0.869 56,589,901 0.8587 1.09%
2014-04-16 0 0.920 0.910 0.920 0.900 0.930 47,054,500 42,856,255 0.9108 0.850 0.841 0.850 0.832 0.859 50,924,531 0.8416 2.22%
2014-04-15 0 0.900 0.900 0.910 0.900 0.940 95,120,314 87,725,103 0.9223 0.832 0.832 0.841 0.832 0.869 102,943,552 0.8522 -1.10%
2014-04-14 0 0.910 0.910 0.920 0.880 0.950 159,325,000 143,455,125 0.9004 0.841 0.841 0.850 0.813 0.878 172,428,799 0.8320 -4.21%
2014-04-11 0 0.950 0.940 0.950 0.920 0.980 122,860,075 115,796,411 0.9425 0.878 0.869 0.878 0.850 0.906 132,964,790 0.8709 -4.04%
2014-04-10 0 0.990 0.990 1.000 0.980 1.030 124,800,001 124,645,375 0.9988 0.915 0.915 0.924 0.906 0.952 135,064,266 0.9229 -5.71%
2014-04-09 0 1.050 1.030 1.040 1.000 1.050 48,257,331 49,337,578 1.0224 0.970 0.952 0.961 0.924 0.970 52,226,290 0.9447 3.96%
2014-04-08 0 1.010 1.010 1.020 0.950 1.020 61,903,133 61,413,708 0.9921 0.933 0.933 0.942 0.878 0.942 66,994,400 0.9167 4.12%
2014-04-07 0 0.970 0.970 0.980 0.950 1.040 102,471,113 102,015,228 0.9956 0.896 0.896 0.906 0.878 0.961 110,898,923 0.9199 -7.62%
2014-04-04 0 1.050 1.040 1.050 1.040 1.090 86,488,897 92,030,932 1.0641 0.970 0.961 0.970 0.961 1.007 93,602,238 0.9832 -0.94%
2014-04-03 0 1.060 1.060 1.070 0.980 1.100 206,679,633 218,435,191 1.0569 0.979 0.979 0.989 0.906 1.016 223,678,147 0.9766 3.92%
2014-04-02 0 1.020 1.000 1.010 0.960 1.020 140,797,819 139,012,358 0.9873 0.942 0.924 0.933 0.887 0.942 152,377,836 0.9123 2.00%
2014-04-01 0 1.000 0.990 1.000 0.910 1.000 211,594,185 202,372,877 0.9564 0.924 0.915 0.924 0.841 0.924 228,996,900 0.8837 11.11%
2014-03-31 0 0.900 0.900 0.910 0.880 0.930 80,094,559 72,101,711 0.9002 0.832 0.832 0.841 0.813 0.859 86,681,993 0.8318 0.00%
2014-03-28 0 0.900 0.890 0.900 0.840 0.910 125,209,411 111,290,723 0.8888 0.832 0.822 0.832 0.776 0.841 135,507,349 0.8213 -1.10%
2014-03-27 0 0.910 0.910 0.920 0.860 1.010 200,131,001 182,959,775 0.9142 0.841 0.841 0.850 0.795 0.933 216,590,918 0.8447 -9.90%
2014-03-26 0 1.010 1.010 1.020 0.950 1.070 181,690,942 181,995,834 1.0017 0.933 0.933 0.942 0.878 0.989 196,634,243 0.9256 -2.88%
2014-03-25 0 1.040 1.030 1.040 1.030 1.110 80,025,000 84,915,000 1.0611 0.961 0.952 0.961 0.952 1.026 86,606,713 0.9805 -6.31%
2014-03-24 0 1.110 1.100 1.110 1.070 1.110 54,043,656 58,975,594 1.0913 1.026 1.016 1.026 0.989 1.026 58,488,515 1.0083 1.83%
2014-03-21 0 1.090 1.080 1.100 1.050 1.120 101,656,772 109,544,232 1.0776 1.007 0.998 1.016 0.970 1.035 110,017,606 0.9957 0.00%
2014-03-20 0 1.090 1.080 1.090 1.080 1.140 83,832,531 92,674,502 1.1055 1.007 0.998 1.007 0.998 1.053 90,727,397 1.0215 -4.39%
2014-03-19 0 1.140 1.130 1.140 1.120 1.160 102,399,917 116,195,348 1.1347 1.053 1.044 1.053 1.035 1.072 110,821,871 1.0485 2.70%
2014-03-18 0 1.110 1.100 1.110 1.080 1.120 66,533,751 73,211,376 1.1004 1.026 1.016 1.026 0.998 1.035 72,005,867 1.0167 2.78%
2014-03-17 0 1.080 1.070 1.080 1.060 1.110 82,454,538 88,801,957 1.0770 0.998 0.989 0.998 0.979 1.026 89,236,070 0.9951 -2.70%
2014-03-14 0 1.110 1.100 1.110 1.060 1.120 152,908,157 165,964,880 1.0854 1.026 1.016 1.026 0.979 1.035 165,484,198 1.0029 -2.63%
2014-03-13 0 1.140 1.130 1.140 1.130 1.190 110,061,336 127,303,973 1.1567 1.053 1.044 1.053 1.044 1.100 119,113,409 1.0688 -3.39%
2014-03-12 0 1.180 1.170 1.180 1.160 1.210 113,797,943 134,660,434 1.1833 1.090 1.081 1.090 1.072 1.118 123,157,336 1.0934 -2.48%
2014-03-11 0 1.210 1.210 1.220 1.180 1.260 290,409,894 354,579,984 1.2210 1.118 1.118 1.127 1.090 1.164 314,294,863 1.1282 0.00%
2014-03-10 0 1.210 1.200 1.210 1.180 1.250 289,993,676 352,626,651 1.2160 1.118 1.109 1.118 1.090 1.155 313,844,413 1.1236 -3.97%
2014-03-07 0 1.260 1.250 1.260 1.120 1.290 509,560,906 624,513,334 1.2256 1.164 1.155 1.164 1.035 1.192 551,470,107 1.1325 12.50%
2014-03-06 0 1.120 1.120 1.130 1.110 1.150 105,881,093 119,990,135 1.1333 1.035 1.035 1.044 1.026 1.063 114,589,359 1.0471 -3.45%
2014-03-05 0 1.160 1.150 1.160 1.130 1.170 117,627,646 135,494,950 1.1519 1.072 1.063 1.072 1.044 1.081 127,302,016 1.0644 3.57%
2014-03-04 0 1.120 1.120 1.130 1.100 1.150 171,724,164 192,160,342 1.1190 1.035 1.035 1.044 1.016 1.063 185,847,741 1.0340 -2.61%
2014-03-03 0 1.150 1.140 1.150 1.110 1.160 141,345,927 160,532,612 1.1357 1.063 1.053 1.063 1.026 1.072 152,971,024 1.0494 1.77%
2014-02-28 0 1.130 1.130 1.140 1.120 1.170 182,991,680 208,647,099 1.1402 1.044 1.044 1.053 1.035 1.081 198,041,962 1.0535 1.80%
2014-02-27 0 1.110 1.100 1.110 1.070 1.140 134,509,100 148,770,396 1.1060 1.026 1.016 1.026 0.989 1.053 145,571,897 1.0220 3.74%
2014-02-26 0 1.070 1.070 1.080 1.060 1.100 86,362,353 93,293,214 1.0803 0.989 0.989 0.998 0.979 1.016 93,465,286 0.9982 -1.83%
2014-02-25 0 1.090 1.090 1.100 1.070 1.150 141,240,789 155,177,580 1.0987 1.007 1.007 1.016 0.989 1.063 152,857,239 1.0152 -4.39%
2014-02-24 0 1.140 1.130 1.140 1.110 1.140 44,519,000 50,187,270 1.1273 1.053 1.044 1.053 1.026 1.053 48,180,497 1.0417 1.79%
2014-02-21 0 1.120 1.120 1.130 1.120 1.180 132,657,530 150,994,682 1.1382 1.035 1.035 1.044 1.035 1.090 143,568,043 1.0517 -3.45%
2014-02-20 0 1.160 1.150 1.160 1.140 1.220 157,870,000 185,070,875 1.1723 1.072 1.063 1.072 1.053 1.127 170,854,131 1.0832 -4.13%
2014-02-19 0 1.210 1.200 1.210 1.150 1.210 160,210,000 190,342,900 1.1881 1.118 1.109 1.118 1.063 1.118 173,386,586 1.0978 4.31%
2014-02-18 0 1.160 1.160 1.170 1.160 1.240 120,150,000 143,143,750 1.1914 1.072 1.072 1.081 1.072 1.146 130,031,823 1.1008 -4.92%
2014-02-17 0 1.220 1.220 1.230 1.160 1.240 131,394,782 157,903,548 1.2017 1.127 1.127 1.137 1.072 1.146 142,201,440 1.1104 5.17%
2014-02-14 0 1.160 1.160 1.170 1.140 1.180 65,425,000 75,802,725 1.1586 1.072 1.072 1.081 1.053 1.090 70,805,926 1.0706 0.00%
2014-02-13 0 1.160 1.160 1.170 1.160 1.220 75,727,867 89,454,237 1.1813 1.072 1.072 1.081 1.072 1.127 81,956,160 1.0915 -4.13%
2014-02-12 0 1.210 1.210 1.220 1.150 1.220 202,786,842 240,974,651 1.1883 1.118 1.118 1.127 1.063 1.127 219,465,191 1.0980 3.42%
2014-02-11 0 1.170 1.160 1.170 1.130 1.180 129,016,556 148,129,990 1.1481 1.081 1.072 1.081 1.044 1.090 139,627,615 1.0609 1.74%
2014-02-10 0 1.150 1.150 1.160 1.120 1.180 105,293,078 121,230,793 1.1514 1.063 1.063 1.072 1.035 1.090 113,952,982 1.0639 0.88%
2014-02-07 0 1.140 1.130 1.140 1.100 1.160 111,875,000 126,980,500 1.1350 1.053 1.044 1.053 1.016 1.072 121,076,239 1.0488 0.88%
2014-02-06 0 1.130 1.120 1.130 1.060 1.150 109,720,903 121,231,893 1.1049 1.044 1.035 1.044 0.979 1.063 118,744,977 1.0209 0.89%
2014-02-05 0 1.120 1.110 1.120 1.090 1.220 166,310,778 190,542,543 1.1457 1.035 1.026 1.035 1.007 1.127 179,989,127 1.0586 -4.27%
2014-02-04 0 1.170 1.170 1.190 1.160 1.210 127,548,062 151,276,857 1.1860 1.081 1.081 1.100 1.072 1.118 138,038,344 1.0959 -4.10%
2014-01-30 0 1.220 1.220 1.230 1.140 1.230 104,475,000 122,906,375 1.1764 1.127 1.127 1.137 1.053 1.137 113,067,621 1.0870 1.67%
2014-01-29 0 1.200 1.200 1.210 1.200 1.250 143,883,100 175,106,631 1.2170 1.109 1.109 1.118 1.109 1.155 155,716,868 1.1245 0.84%
2014-01-28 0 1.190 1.180 1.190 1.120 1.210 199,522,276 234,304,663 1.1743 1.100 1.090 1.100 1.035 1.118 215,932,128 1.0851 1.71%
2014-01-27 0 1.170 1.160 1.170 1.030 1.200 284,830,115 314,630,886 1.1046 1.081 1.072 1.081 0.952 1.109 308,256,171 1.0207 1.74%
2014-01-24 0 1.150 1.140 1.150 1.120 1.280 333,571,690 399,475,536 1.1976 1.063 1.053 1.063 1.035 1.183 361,006,532 1.1066 -8.73%
2014-01-23 0 1.260 1.260 1.270 1.220 1.300 282,165,247 354,286,448 1.2556 1.164 1.164 1.173 1.127 1.201 305,372,129 1.1602 -3.82%
2014-01-22 0 1.310 1.300 1.310 1.280 1.410 282,442,927 380,405,169 1.3468 1.210 1.201 1.210 1.183 1.303 305,672,647 1.2445 -4.38%
2014-01-21 0 1.370 1.370 1.380 1.280 1.400 324,069,190 438,290,455 1.3525 1.266 1.266 1.275 1.183 1.294 350,722,492 1.2497 3.79%
2014-01-20 0 1.320 1.310 1.320 1.270 1.350 290,752,269 382,381,739 1.3151 1.220 1.210 1.220 1.173 1.247 314,665,397 1.2152 3.94%
2014-01-17 0 1.270 1.270 1.280 1.190 1.330 326,442,355 414,987,581 1.2712 1.173 1.173 1.183 1.100 1.229 353,290,840 1.1746 3.25%
2014-01-16 0 1.230 1.230 1.240 1.210 1.360 532,671,143 692,640,371 1.3003 1.137 1.137 1.146 1.118 1.257 576,481,062 1.2015 -6.11%
2014-01-15 0 1.310 1.310 1.320 1.100 1.320 669,778,739 804,356,268 1.2009 1.210 1.210 1.220 1.016 1.220 724,865,170 1.1097 20.18%
2014-01-14 0 1.090 1.080 1.090 1.020 1.110 299,343,012 320,129,209 1.0694 1.007 0.998 1.007 0.942 1.026 323,962,692 0.9882 2.83%
2014-01-13 0 1.060 1.050 1.060 1.040 1.140 176,639,780 189,805,940 1.0745 0.979 0.970 0.979 0.961 1.053 191,167,645 0.9929 -5.36%
2014-01-10 0 1.120 1.110 1.120 1.100 1.160 144,506,251 162,539,374 1.1248 1.035 1.026 1.035 1.016 1.072 156,391,271 1.0393 1.82%
2014-01-09 0 1.100 1.100 1.110 1.080 1.190 240,439,482 273,430,230 1.1372 1.016 1.016 1.026 0.998 1.100 260,214,599 1.0508 -2.65%
2014-01-08 0 1.130 1.120 1.130 1.040 1.140 294,391,767 322,702,995 1.0962 1.044 1.035 1.044 0.961 1.053 318,604,228 1.0129 3.67%
2014-01-07 0 1.090 1.080 1.090 1.070 1.100 69,507,156 75,165,760 1.0814 1.007 0.998 1.007 0.989 1.016 75,223,822 0.9992 0.93%
2014-01-06 0 1.080 1.070 1.080 1.070 1.140 118,477,953 130,162,322 1.0986 0.998 0.989 0.998 0.989 1.053 128,222,257 1.0151 -4.42%
2014-01-03 0 1.130 1.130 1.140 1.100 1.140 166,377,952 186,184,383 1.1190 1.044 1.044 1.053 1.016 1.053 180,061,826 1.0340 -0.88%
2014-01-02 0 1.140 1.140 1.150 1.050 1.160 192,536,383 215,525,134 1.1194 1.053 1.053 1.063 0.970 1.072 208,371,675 1.0343 8.57%
2013-12-31 0 1.050 1.040 1.050 1.010 1.060 50,318,237 52,208,172 1.0376 0.970 0.961 0.970 0.933 0.979 54,456,696 0.9587 1.94%
2013-12-30 0 1.030 1.030 1.040 1.020 1.100 135,452,353 143,702,058 1.0609 0.952 0.952 0.961 0.942 1.016 146,592,729 0.9803 -1.90%
2013-12-27 0 1.050 1.040 1.050 0.980 1.100 208,768,966 216,736,175 1.0382 0.970 0.961 0.970 0.906 1.016 225,939,319 0.9593 5.00%
2013-12-24 0 1.000 0.990 1.000 0.910 1.030 134,129,690 131,237,010 0.9784 0.924 0.915 0.924 0.841 0.952 145,161,282 0.9041 9.89%
2013-12-23 0 0.910 0.900 0.910 0.880 0.910 71,755,588 64,382,755 0.8973 0.841 0.832 0.841 0.813 0.841 77,657,178 0.8291 2.25%
2013-12-20 0 0.890 0.880 0.890 0.860 0.890 56,374,119 49,325,019 0.8750 0.822 0.813 0.822 0.795 0.822 61,010,649 0.8085 2.30%
2013-12-19 0 0.870 0.860 0.870 0.860 0.920 31,233,516 27,626,636 0.8845 0.804 0.795 0.804 0.795 0.850 33,802,339 0.8173 -1.14%
2013-12-18 0 0.880 0.880 0.900 0.880 0.920 60,617,205 53,986,150 0.8906 0.813 0.813 0.832 0.813 0.850 65,602,710 0.8229 -4.35%
2013-12-17 0 0.920 0.910 0.920 0.910 0.940 70,510,241 65,038,003 0.9224 0.850 0.841 0.850 0.841 0.869 76,309,406 0.8523 -1.08%
2013-12-16 0 0.930 0.920 0.930 0.890 0.940 142,326,032 131,411,636 0.9233 0.859 0.850 0.859 0.822 0.869 154,031,738 0.8531 5.68%
2013-12-13 0 0.880 0.870 0.880 0.860 0.890 48,810,000 43,013,831 0.8813 0.813 0.804 0.813 0.795 0.822 52,824,413 0.8143 -1.12%
2013-12-12 0 0.890 0.880 0.890 0.830 0.890 109,942,362 95,118,904 0.8652 0.822 0.813 0.822 0.767 0.822 118,984,650 0.7994 5.95%
2013-12-11 0 0.840 0.830 0.840 0.830 0.850 48,276,317 40,504,232 0.8390 0.776 0.767 0.776 0.767 0.785 52,246,837 0.7752 0.00%
2013-12-10 0 0.840 0.830 0.840 0.800 0.840 67,980,087 56,458,412 0.8305 0.776 0.767 0.776 0.739 0.776 73,571,158 0.7674 3.70%
2013-12-09 0 0.810 0.800 0.810 0.800 0.830 62,000,000 49,951,000 0.8057 0.748 0.739 0.748 0.739 0.767 67,099,234 0.7444 0.00%
2013-12-06 0 0.810 0.800 0.810 0.800 0.840 80,510,422 66,406,754 0.8248 0.748 0.739 0.748 0.739 0.776 87,132,059 0.7621 0.00%
2013-12-05 0 0.810 0.810 0.820 0.810 0.840 90,275,000 74,320,375 0.8233 0.748 0.748 0.758 0.748 0.776 97,699,732 0.7607 -2.41%
2013-12-04 0 0.830 0.820 0.830 0.810 0.850 83,600,800 68,815,991 0.8231 0.767 0.758 0.767 0.748 0.785 90,476,608 0.7606 0.00%
2013-12-03 0 0.830 0.820 0.830 0.820 0.840 40,476,359 33,537,416 0.8286 0.767 0.758 0.767 0.758 0.776 43,805,366 0.7656 -1.19%
2013-12-02 0 0.840 0.830 0.840 0.830 0.850 22,962,500 19,271,125 0.8392 0.776 0.767 0.776 0.767 0.785 24,851,067 0.7755 1.20%
2013-11-29 0 0.830 0.830 0.840 0.820 0.860 71,525,000 59,911,000 0.8376 0.767 0.767 0.776 0.758 0.795 77,407,625 0.7740 -2.35%
2013-11-28 0 0.850 0.840 0.850 0.840 0.870 104,122,000 88,540,810 0.8504 0.785 0.776 0.785 0.776 0.804 112,685,588 0.7857 0.00%
2013-11-27 0 0.850 0.840 0.850 0.830 0.860 84,025,000 70,978,375 0.8447 0.785 0.776 0.785 0.767 0.795 90,935,696 0.7805 2.41%
2013-11-26 0 0.830 0.830 0.840 0.800 0.850 106,610,000 88,903,975 0.8339 0.767 0.767 0.776 0.739 0.785 115,378,216 0.7705 2.47%
2013-11-25 0 0.810 0.800 0.810 0.800 0.830 92,960,000 75,568,100 0.8129 0.748 0.739 0.748 0.739 0.767 100,605,562 0.7511 -2.41%
2013-11-22 0 0.830 0.820 0.830 0.770 0.830 139,394,316 111,673,019 0.8011 0.767 0.758 0.767 0.711 0.767 150,858,901 0.7402 9.21%
2013-11-21 0 0.760 0.760 0.770 0.760 0.780 25,600,000 19,660,558 0.7680 0.702 0.702 0.711 0.702 0.721 27,705,490 0.7096 -1.30%
2013-11-20 0 0.770 0.770 0.780 0.750 0.780 51,875,000 39,998,500 0.7711 0.711 0.711 0.721 0.693 0.721 56,141,496 0.7125 4.05%
2013-11-19 0 0.740 0.740 0.750 0.730 0.770 70,850,000 52,934,125 0.7471 0.684 0.684 0.693 0.675 0.711 76,677,109 0.6904 -2.63%
2013-11-18 0 0.760 0.750 0.760 0.750 0.800 101,861,957 78,769,281 0.7733 0.702 0.693 0.702 0.693 0.739 110,239,666 0.7145 -1.30%
2013-11-15 0 0.770 0.760 0.770 0.760 0.780 45,725,000 35,245,625 0.7708 0.711 0.702 0.711 0.702 0.721 49,485,685 0.7122 1.32%
2013-11-14 0 0.760 0.750 0.760 0.720 0.760 45,125,000 33,428,375 0.7408 0.702 0.693 0.702 0.665 0.702 48,836,338 0.6845 2.70%
2013-11-13 0 0.740 0.730 0.740 0.710 0.740 61,075,000 43,977,625 0.7201 0.684 0.675 0.684 0.656 0.684 66,098,157 0.6653 0.00%
2013-11-12 0 0.740 0.730 0.740 0.740 0.780 72,880,600 54,475,115 0.7475 0.684 0.675 0.684 0.684 0.721 78,874,717 0.6907 -3.90%
2013-11-11 0 0.770 0.760 0.770 0.760 0.790 61,050,000 46,987,250 0.7697 0.711 0.702 0.711 0.702 0.730 66,071,101 0.7112 -2.53%
2013-11-08 0 0.790 0.780 0.790 0.760 0.810 96,125,000 74,906,750 0.7793 0.730 0.721 0.730 0.702 0.748 104,030,869 0.7200 -1.25%
2013-11-07 0 0.800 0.800 0.810 0.780 0.820 207,010,000 165,055,875 0.7973 0.739 0.739 0.748 0.721 0.758 224,035,685 0.7367 3.90%
2013-11-06 0 0.770 0.770 0.780 0.700 0.780 155,225,000 114,915,650 0.7403 0.711 0.711 0.721 0.647 0.721 167,991,591 0.6841 8.45%
2013-11-05 0 0.710 0.700 0.710 0.690 0.710 64,521,977 45,197,662 0.7005 0.656 0.647 0.656 0.638 0.656 69,828,633 0.6473 2.90%
2013-11-04 0 0.690 0.680 0.690 0.680 0.700 26,637,552 18,498,886 0.6945 0.638 0.628 0.638 0.628 0.647 28,828,377 0.6417 0.00%
2013-11-01 0 0.690 0.690 0.700 0.680 0.700 36,723,368 25,293,759 0.6888 0.638 0.638 0.647 0.628 0.647 39,743,708 0.6364 1.47%
2013-10-31 0 0.680 0.670 0.680 0.660 0.680 44,225,400 29,859,522 0.6752 0.628 0.619 0.628 0.610 0.628 47,862,750 0.6239 1.49%
2013-10-30 0 0.670 0.660 0.670 0.660 0.680 37,552,350 25,082,824 0.6679 0.619 0.610 0.619 0.610 0.628 40,640,870 0.6172 1.52%
2013-10-29 0 0.660 0.650 0.660 0.650 0.710 110,180,000 74,819,700 0.6791 0.610 0.601 0.610 0.601 0.656 119,241,833 0.6275 -2.94%
2013-10-28 0 0.680 0.670 0.680 0.660 0.680 28,765,000 19,403,450 0.6746 0.628 0.619 0.628 0.610 0.628 31,130,798 0.6233 2.56%
2013-10-25 0 0.680 0.670 0.680 0.670 0.700 78,154,900 53,477,136 0.6842 0.613 0.604 0.613 0.604 0.631 86,751,596 0.6164 -2.86%
2013-10-24 0 0.700 0.690 0.700 0.690 0.710 29,650,006 20,661,879 0.6969 0.631 0.622 0.631 0.622 0.640 32,911,376 0.6278 0.00%
2013-10-23 0 0.700 0.690 0.700 0.690 0.730 42,585,000 30,320,475 0.7120 0.631 0.622 0.631 0.622 0.658 47,269,163 0.6414 -2.78%
2013-10-22 0 0.720 0.710 0.720 0.670 0.720 132,671,000 93,284,350 0.7031 0.649 0.640 0.649 0.604 0.649 147,264,227 0.6334 5.88%
2013-10-21 0 0.680 0.670 0.680 0.660 0.680 31,946,900 21,437,047 0.6710 0.613 0.604 0.613 0.595 0.613 35,460,919 0.6045 1.49%
2013-10-18 0 0.670 0.660 0.670 0.660 0.670 33,200,000 22,206,000 0.6689 0.604 0.595 0.604 0.595 0.604 36,851,854 0.6026 0.00%
2013-10-17 0 0.670 0.660 0.670 0.660 0.670 25,775,000 17,219,000 0.6681 0.604 0.595 0.604 0.595 0.604 28,610,137 0.6018 1.52%
2013-10-16 0 0.660 0.660 0.670 0.660 0.670 32,125,009 21,335,755 0.6641 0.595 0.595 0.604 0.595 0.604 35,658,619 0.5983 -1.49%
2013-10-15 0 0.670 0.660 0.680 0.660 0.690 62,503,135 42,155,975 0.6745 0.604 0.595 0.613 0.595 0.622 69,378,205 0.6076 0.00%
2013-10-11 0 0.670 0.660 0.670 0.660 0.700 56,579,910 38,439,789 0.6794 0.604 0.595 0.604 0.595 0.631 62,803,451 0.6121 -2.90%
2013-10-10 0 0.690 0.680 0.690 0.650 0.690 66,270,002 44,384,301 0.6697 0.622 0.613 0.622 0.586 0.622 73,559,411 0.6034 1.47%
2013-10-09 0 0.680 0.670 0.680 0.670 0.700 79,629,000 54,372,550 0.6828 0.613 0.604 0.613 0.604 0.631 88,387,840 0.6152 -2.86%
2013-10-08 0 0.700 0.690 0.700 0.660 0.700 118,625,000 80,612,250 0.6796 0.631 0.622 0.631 0.595 0.631 131,673,229 0.6122 6.06%
2013-10-07 0 0.660 0.650 0.660 0.610 0.660 130,655,000 83,515,900 0.6392 0.595 0.586 0.595 0.550 0.595 145,026,476 0.5759 8.20%
2013-10-04 0 0.610 0.610 0.620 0.590 0.620 110,275,000 67,462,625 0.6118 0.550 0.550 0.559 0.532 0.559 122,404,765 0.5511 3.39%
2013-10-03 0 0.590 0.590 0.600 0.590 0.610 39,303,930 23,587,661 0.6001 0.532 0.532 0.541 0.532 0.550 43,627,190 0.5407 -3.28%
2013-10-02 0 0.610 0.600 0.610 0.580 0.640 181,835,000 110,051,750 0.6052 0.550 0.541 0.550 0.523 0.577 201,836,051 0.5453 0.00%
2013-09-30 0 0.610 0.600 0.610 0.590 0.610 58,050,000 34,845,000 0.6003 0.550 0.541 0.550 0.532 0.550 64,435,245 0.5408 0.00%
2013-09-27 0 0.610 0.600 0.610 0.560 0.610 291,889,870 171,179,054 0.5865 0.550 0.541 0.550 0.505 0.550 323,996,473 0.5283 8.93%
2013-09-26 0 0.560 0.550 0.560 0.530 0.560 109,375,000 59,302,848 0.5422 0.505 0.495 0.505 0.477 0.505 121,405,769 0.4885 3.70%
2013-09-25 0 0.540 0.530 0.540 0.520 0.540 78,303,930 41,666,372 0.5321 0.486 0.477 0.486 0.468 0.486 86,917,018 0.4794 0.00%
2013-09-24 0 0.540 0.520 0.540 0.520 0.540 74,014,030 39,126,265 0.5286 0.486 0.468 0.486 0.468 0.486 82,155,248 0.4762 1.89%
2013-09-23 0 0.530 0.520 0.530 0.520 0.540 67,600,000 35,658,500 0.5275 0.477 0.468 0.477 0.468 0.486 75,035,703 0.4752 0.00%
2013-09-19 0 0.530 0.520 0.530 0.520 0.540 87,625,000 46,729,000 0.5333 0.477 0.468 0.477 0.468 0.486 97,263,365 0.4804 0.00%
2013-09-18 0 0.530 0.520 0.530 0.510 0.530 72,300,000 37,592,625 0.5200 0.477 0.468 0.477 0.459 0.477 80,252,682 0.4684 1.92%
2013-09-17 0 0.520 0.510 0.520 0.510 0.530 40,904,556 21,195,340 0.5182 0.468 0.459 0.468 0.459 0.477 45,403,877 0.4668 0.00%
2013-09-16 0 0.520 0.520 0.530 0.520 0.530 13,150,000 6,873,500 0.5227 0.468 0.468 0.477 0.468 0.477 14,596,442 0.4709 0.00%
2013-09-13 0 0.520 0.520 0.530 0.520 0.530 18,300,000 9,584,500 0.5237 0.468 0.468 0.477 0.468 0.477 20,312,920 0.4718 -1.89%
2013-09-12 0 0.530 0.520 0.530 0.520 0.540 37,325,000 19,811,500 0.5308 0.477 0.468 0.477 0.468 0.486 41,430,586 0.4782 0.00%
2013-09-11 0 0.530 0.520 0.540 0.520 0.550 144,090,925 76,445,410 0.5305 0.477 0.468 0.486 0.468 0.495 159,940,293 0.4780 0.00%
2013-09-10 0 0.530 0.520 0.530 0.520 0.530 67,525,000 35,651,650 0.5280 0.477 0.468 0.477 0.468 0.477 74,952,453 0.4757 1.92%
2013-09-09 0 0.520 0.520 0.530 0.520 0.540 21,277,352 11,274,296 0.5299 0.468 0.468 0.477 0.468 0.486 23,617,767 0.4774 -1.89%
2013-09-06 0 0.530 0.520 0.530 0.520 0.530 40,940,000 21,621,650 0.5281 0.477 0.468 0.477 0.468 0.477 45,443,220 0.4758 0.00%
2013-09-05 0 0.530 0.520 0.530 0.520 0.530 25,650,000 13,369,250 0.5212 0.477 0.468 0.477 0.468 0.477 28,471,387 0.4696 1.92%
2013-09-04 0 0.520 0.510 0.520 0.520 0.530 57,725,000 30,144,950 0.5222 0.468 0.459 0.468 0.468 0.477 64,074,496 0.4705 -1.89%
2013-09-03 0 0.530 0.520 0.530 0.520 0.540 72,950,000 38,638,875 0.5297 0.477 0.468 0.477 0.468 0.486 80,974,179 0.4772 0.00%
2013-09-02 0 0.530 0.530 0.540 0.530 0.560 120,400,000 65,431,632 0.5435 0.477 0.477 0.486 0.477 0.505 133,643,471 0.4896 -1.85%
2013-08-30 0 0.540 0.540 0.550 0.540 0.570 64,175,000 35,278,250 0.5497 0.486 0.486 0.495 0.486 0.514 71,233,968 0.4952 -5.26%
2013-08-29 0 0.570 0.560 0.570 0.550 0.580 145,100,000 82,286,000 0.5671 0.514 0.505 0.514 0.495 0.523 161,060,362 0.5109 11.76%
2013-08-28 0 0.510 0.510 0.520 0.500 0.520 36,825,000 18,762,750 0.5095 0.459 0.459 0.468 0.450 0.468 40,875,588 0.4590 -1.92%
2013-08-27 0 0.520 0.520 0.530 0.520 0.540 17,125,000 9,050,250 0.5285 0.468 0.468 0.477 0.468 0.486 19,008,675 0.4761 -3.70%
2013-08-26 0 0.540 0.530 0.540 0.530 0.550 65,150,000 35,165,000 0.5398 0.486 0.477 0.486 0.477 0.495 72,316,214 0.4863 1.89%
2013-08-23 0 0.530 0.520 0.530 0.510 0.530 77,350,000 40,133,790 0.5189 0.477 0.468 0.477 0.459 0.477 85,858,160 0.4674 3.92%
2013-08-22 0 0.510 0.510 0.520 0.510 0.520 31,725,000 16,289,500 0.5135 0.459 0.459 0.468 0.459 0.468 35,214,611 0.4626 -1.92%
2013-08-21 0 0.520 0.510 0.520 0.500 0.520 87,185,816 44,384,499 0.5091 0.468 0.459 0.468 0.450 0.468 96,775,873 0.4586 1.96%
2013-08-20 0 0.510 0.500 0.510 0.500 0.530 85,075,000 43,834,550 0.5152 0.459 0.450 0.459 0.450 0.477 94,432,876 0.4642 -3.77%
2013-08-19 0 0.530 0.520 0.530 0.495 0.530 233,975,000 120,809,875 0.5163 0.477 0.468 0.477 0.446 0.477 259,711,222 0.4652 8.16%
2013-08-16 0 0.490 0.485 0.490 0.475 0.490 48,650,000 23,388,125 0.4807 0.441 0.437 0.441 0.428 0.441 54,001,286 0.4331 3.16%
2013-08-15 0 0.475 0.475 0.480 0.470 0.485 61,100,000 29,308,750 0.4797 0.428 0.428 0.432 0.423 0.437 67,820,731 0.4322 -1.04%
2013-08-13 0 0.480 0.475 0.480 0.455 0.490 354,180,290 168,146,824 0.4747 0.432 0.428 0.432 0.410 0.441 393,138,565 0.4277 5.49%
2013-08-12 0 0.455 0.450 0.455 0.450 0.465 191,800,001 87,902,025 0.4583 0.410 0.405 0.410 0.405 0.419 212,897,158 0.4129 1.11%
2013-08-09 0 0.450 0.450 0.455 0.450 0.470 58,325,000 26,702,875 0.4578 0.405 0.405 0.410 0.405 0.423 64,740,494 0.4125 -3.23%
2013-08-08 0 0.465 0.465 0.470 0.460 0.480 29,955,000 14,036,300 0.4686 0.419 0.419 0.423 0.414 0.432 33,249,918 0.4221 -2.11%
2013-08-07 0 0.475 0.470 0.480 0.470 0.490 42,862,498 20,579,999 0.4801 0.428 0.423 0.432 0.423 0.441 47,577,184 0.4326 -3.06%
2013-08-06 0 0.490 0.490 0.495 0.485 0.495 22,805,000 11,132,050 0.4881 0.441 0.441 0.446 0.437 0.446 25,313,450 0.4398 1.03%
2013-08-05 0 0.485 0.485 0.490 0.485 0.495 38,350,000 18,829,275 0.4910 0.437 0.437 0.441 0.437 0.446 42,568,331 0.4423 -1.02%
2013-08-02 0 0.490 0.485 0.490 0.485 0.510 47,960,000 23,691,300 0.4940 0.441 0.437 0.441 0.437 0.459 53,235,389 0.4450 -3.92%
2013-08-01 0 0.510 0.500 0.510 0.495 0.510 9,875,000 4,936,375 0.4999 0.459 0.450 0.459 0.446 0.459 10,961,207 0.4503 2.00%
2013-07-31 0 0.500 0.495 0.500 0.495 0.510 19,300,000 9,621,750 0.4985 0.450 0.446 0.450 0.446 0.459 21,422,915 0.4491 0.00%
2013-07-30 0 0.500 0.495 0.500 0.490 0.500 11,550,000 5,733,700 0.4964 0.450 0.446 0.450 0.441 0.450 12,820,449 0.4472 1.01%
2013-07-29 0 0.495 0.490 0.495 0.490 0.500 29,625,000 14,673,875 0.4953 0.446 0.441 0.446 0.441 0.450 32,883,620 0.4462 -1.00%
2013-07-26 0 0.500 0.495 0.500 0.495 0.500 7,725,000 3,846,375 0.4979 0.450 0.446 0.450 0.446 0.450 8,574,716 0.4486 0.00%
2013-07-25 0 0.500 0.495 0.500 0.495 0.510 10,775,030 5,388,639 0.5001 0.450 0.446 0.450 0.446 0.459 11,960,236 0.4505 0.00%
2013-07-24 0 0.500 0.495 0.500 0.495 0.510 20,025,000 10,030,750 0.5009 0.450 0.446 0.450 0.446 0.459 22,227,662 0.4513 -1.96%
2013-07-23 0 0.510 0.500 0.510 0.490 0.510 25,500,006 12,738,002 0.4995 0.459 0.450 0.459 0.441 0.459 28,304,895 0.4500 3.03%
2013-07-22 0 0.495 0.490 0.495 0.490 0.500 14,275,000 7,049,875 0.4939 0.446 0.441 0.446 0.441 0.450 15,845,187 0.4449 0.00%
2013-07-19 0 0.495 0.490 0.495 0.490 0.510 33,975,000 16,925,000 0.4982 0.446 0.441 0.446 0.441 0.459 37,712,101 0.4488 -1.00%
2013-07-18 0 0.500 0.500 0.510 0.500 0.510 13,025,000 6,612,000 0.5076 0.450 0.450 0.459 0.450 0.459 14,457,693 0.4573 0.00%
2013-07-17 0 0.500 0.500 0.510 0.500 0.520 38,075,000 19,288,600 0.5066 0.450 0.450 0.459 0.450 0.468 42,263,083 0.4564 -1.96%
2013-07-16 0 0.510 0.510 0.520 0.510 0.520 7,600,000 3,930,750 0.5172 0.459 0.459 0.468 0.459 0.468 8,435,967 0.4660 -1.92%
2013-07-15 0 0.520 0.520 0.530 0.520 0.530 11,200,000 5,842,000 0.5216 0.468 0.468 0.477 0.468 0.477 12,431,951 0.4699 0.00%
2013-07-12 0 0.520 0.520 0.530 0.510 0.530 9,500,000 4,941,500 0.5202 0.468 0.468 0.477 0.459 0.477 10,544,958 0.4686 0.00%
2013-07-11 0 0.520 0.520 0.530 0.510 0.530 36,100,000 18,857,500 0.5224 0.468 0.468 0.477 0.459 0.477 40,070,841 0.4706 0.00%
2013-07-10 0 0.520 0.520 0.530 0.510 0.530 15,140,000 7,860,575 0.5192 0.468 0.468 0.477 0.459 0.477 16,805,333 0.4677 -1.89%
2013-07-09 0 0.530 0.520 0.530 0.510 0.530 13,874,800 7,214,528 0.5200 0.477 0.468 0.477 0.459 0.477 15,400,967 0.4684 3.92%
2013-07-08 0 0.510 0.510 0.520 0.510 0.520 4,300,016 2,197,507 0.5110 0.459 0.459 0.468 0.459 0.468 4,772,999 0.4604 0.00%
2013-07-05 0 0.510 0.510 0.520 0.510 0.520 5,375,000 2,745,250 0.5107 0.459 0.459 0.468 0.459 0.468 5,966,226 0.4601 0.00%
2013-07-04 0 0.510 0.500 0.510 0.495 0.510 21,225,000 10,616,125 0.5002 0.459 0.450 0.459 0.446 0.459 23,559,657 0.4506 3.03%
2013-07-03 0 0.495 0.490 0.495 0.490 0.510 37,655,004 18,791,052 0.4990 0.446 0.441 0.446 0.441 0.459 41,796,889 0.4496 -4.81%
2013-07-02 0 0.520 0.510 0.520 0.510 0.520 8,425,000 4,338,000 0.5149 0.468 0.459 0.468 0.459 0.468 9,351,713 0.4639 1.96%
2013-06-28 0 0.510 0.500 0.510 0.500 0.520 20,565,600 10,467,144 0.5090 0.459 0.450 0.459 0.450 0.468 22,827,726 0.4585 -1.92%
2013-06-27 0 0.520 0.510 0.520 0.510 0.550 17,875,000 9,420,750 0.5270 0.468 0.459 0.468 0.459 0.495 19,841,171 0.4748 -3.70%
2013-06-26 0 0.540 0.530 0.540 0.520 0.540 9,150,000 4,849,750 0.5300 0.486 0.477 0.486 0.468 0.486 10,156,460 0.4775 3.85%
2013-06-25 0 0.520 0.510 0.520 0.495 0.520 22,039,371 11,125,433 0.5048 0.468 0.459 0.468 0.446 0.468 24,463,605 0.4548 1.96%
2013-06-24 0 0.510 0.500 0.510 0.500 0.540 37,400,000 19,365,750 0.5178 0.459 0.450 0.459 0.450 0.486 41,513,836 0.4665 -1.92%
2013-06-21 0 0.520 0.510 0.520 0.490 0.520 34,775,000 17,477,250 0.5026 0.468 0.459 0.468 0.441 0.468 38,600,097 0.4528 4.00%
2013-06-20 0 0.500 0.495 0.500 0.495 0.520 51,575,000 25,874,675 0.5017 0.450 0.446 0.450 0.446 0.468 57,248,023 0.4520 -3.85%
2013-06-19 0 0.520 0.520 0.530 0.520 0.530 32,534,400 17,003,856 0.5226 0.468 0.468 0.477 0.468 0.477 36,113,041 0.4709 -1.89%
2013-06-18 0 0.530 0.520 0.530 0.520 0.550 44,025,000 23,475,125 0.5332 0.477 0.468 0.477 0.468 0.495 48,867,557 0.4804 -3.64%
2013-06-17 0 0.550 0.540 0.550 0.540 0.570 63,025,000 34,945,500 0.5545 0.495 0.486 0.495 0.486 0.514 69,957,473 0.4995 -3.51%
2013-06-14 0 0.570 0.560 0.570 0.560 0.570 12,575,000 7,116,750 0.5659 0.514 0.505 0.514 0.505 0.514 13,958,195 0.5099 1.37%
2013-06-13 0 0.570 0.560 0.570 0.550 0.580 41,924,988 23,738,368 0.5662 0.507 0.498 0.507 0.489 0.515 47,173,813 0.5032 -3.39%
2013-06-11 0 0.590 0.580 0.590 0.580 0.610 34,600,000 20,542,750 0.5937 0.524 0.515 0.524 0.515 0.542 38,931,768 0.5277 -1.67%
2013-06-10 0 0.600 0.590 0.600 0.590 0.610 23,525,000 14,102,000 0.5994 0.533 0.524 0.533 0.524 0.542 26,470,227 0.5327 3.45%
2013-06-07 0 0.580 0.580 0.590 0.580 0.590 14,225,000 8,358,250 0.5876 0.515 0.515 0.524 0.515 0.524 16,005,908 0.5222 0.00%
2013-06-06 0 0.580 0.570 0.580 0.570 0.590 9,675,000 5,595,500 0.5783 0.515 0.507 0.515 0.507 0.524 10,886,268 0.5140 -1.69%
2013-06-05 0 0.590 0.580 0.590 0.580 0.590 10,825,000 6,329,625 0.5847 0.524 0.515 0.524 0.515 0.524 12,180,243 0.5197 1.72%
2013-06-04 0 0.580 0.580 0.590 0.580 0.590 6,900,000 4,060,750 0.5885 0.515 0.515 0.524 0.515 0.524 7,763,850 0.5230 -1.69%
2013-06-03 0 0.590 0.580 0.590 0.580 0.590 9,611,976 5,646,592 0.5875 0.524 0.515 0.524 0.515 0.524 10,815,353 0.5221 -1.67%
2013-05-31 0 0.600 0.590 0.600 0.590 0.600 9,689,554 5,797,482 0.5983 0.533 0.524 0.533 0.524 0.533 10,902,644 0.5318 0.00%
2013-05-30 0 0.600 0.590 0.600 0.580 0.600 9,075,035 5,382,269 0.5931 0.533 0.524 0.533 0.515 0.533 10,211,190 0.5271 1.69%
2013-05-29 0 0.590 0.590 0.600 0.590 0.600 3,626,950 2,145,303 0.5915 0.524 0.524 0.533 0.524 0.533 4,081,028 0.5257 -1.67%
2013-05-28 0 0.600 0.590 0.600 0.590 0.600 14,074,800 8,356,130 0.5937 0.533 0.524 0.533 0.524 0.533 15,836,903 0.5276 0.00%
2013-05-27 0 0.600 0.600 0.610 0.600 0.610 4,050,000 2,457,750 0.6069 0.533 0.533 0.542 0.533 0.542 4,557,042 0.5393 -3.23%
2013-05-24 0 0.620 0.610 0.620 0.590 0.620 27,050,000 16,260,460 0.6011 0.551 0.542 0.551 0.524 0.551 30,436,541 0.5342 3.33%
2013-05-23 0 0.600 0.600 0.610 0.590 0.630 35,210,000 21,454,300 0.6093 0.533 0.533 0.542 0.524 0.560 39,618,138 0.5415 -4.76%
2013-05-22 0 0.630 0.620 0.630 0.600 0.630 21,215,700 13,060,827 0.6156 0.560 0.551 0.560 0.533 0.560 23,871,813 0.5471 5.00%
2013-05-21 0 0.600 0.590 0.600 0.590 0.600 4,816,000 2,873,350 0.5966 0.533 0.524 0.533 0.524 0.533 5,418,942 0.5302 0.00%
2013-05-20 0 0.600 0.590 0.600 0.580 0.600 19,950,003 11,692,087 0.5861 0.533 0.524 0.533 0.515 0.533 22,447,656 0.5209 3.45%
2013-05-16 0 0.580 0.580 0.590 0.580 0.590 25,437,495 14,819,122 0.5826 0.515 0.515 0.524 0.515 0.524 28,622,158 0.5177 0.00%
2013-05-15 0 0.580 0.580 0.590 0.570 0.590 52,396,600 30,513,005 0.5823 0.515 0.515 0.524 0.507 0.524 58,956,425 0.5176 -1.69%
2013-05-14 0 0.590 0.580 0.590 0.580 0.600 32,150,000 18,973,500 0.5902 0.524 0.515 0.524 0.515 0.533 36,175,039 0.5245 -1.67%
2013-05-13 0 0.600 0.590 0.600 0.590 0.610 40,130,895 24,010,682 0.5983 0.533 0.524 0.533 0.524 0.542 45,155,107 0.5317 -3.23%
2013-05-10 0 0.620 0.610 0.620 0.610 0.650 48,700,000 30,310,750 0.6224 0.551 0.542 0.551 0.542 0.578 54,797,026 0.5531 -4.62%
2013-05-09 0 0.650 0.640 0.650 0.630 0.650 9,540,000 6,105,750 0.6400 0.578 0.569 0.578 0.560 0.578 10,734,366 0.5688 1.56%
2013-05-08 0 0.640 0.630 0.640 0.630 0.650 15,600,000 9,933,000 0.6367 0.569 0.560 0.569 0.560 0.578 17,553,052 0.5659 0.00%
2013-05-07 0 0.640 0.630 0.640 0.600 0.650 40,935,000 25,491,400 0.6227 0.569 0.560 0.569 0.533 0.578 46,059,883 0.5534 -1.54%
2013-05-06 0 0.650 0.640 0.650 0.630 0.650 14,700,000 9,383,500 0.6383 0.578 0.569 0.578 0.560 0.578 16,540,376 0.5673 1.56%
2013-05-03 0 0.640 0.630 0.640 0.630 0.650 8,041,034 5,142,742 0.6396 0.569 0.560 0.569 0.560 0.578 9,047,736 0.5684 1.59%
2013-05-02 0 0.630 0.630 0.640 0.630 0.640 15,710,811 9,949,486 0.6333 0.560 0.560 0.569 0.560 0.569 17,677,736 0.5628 -1.56%
2013-04-30 0 0.640 0.630 0.640 0.640 0.650 8,025,000 5,150,000 0.6417 0.569 0.560 0.569 0.569 0.578 9,029,695 0.5703 -1.54%
2013-04-29 0 0.650 0.640 0.650 0.640 0.650 11,500,000 7,375,750 0.6414 0.578 0.569 0.578 0.569 0.578 12,939,750 0.5700 0.00%
2013-04-26 0 0.650 0.640 0.650 0.640 0.650 32,075,000 20,809,250 0.6488 0.578 0.569 0.578 0.569 0.578 36,090,649 0.5766 -1.52%
2013-04-25 0 0.660 0.650 0.660 0.650 0.670 22,774,000 14,990,330 0.6582 0.587 0.578 0.587 0.578 0.595 25,625,205 0.5850 -2.94%
2013-04-24 0 0.680 0.670 0.680 0.660 0.700 18,250,000 12,359,625 0.6772 0.604 0.595 0.604 0.587 0.622 20,534,820 0.6019 -1.45%
2013-04-23 0 0.690 0.680 0.690 0.670 0.690 11,425,000 7,723,250 0.6760 0.613 0.604 0.613 0.595 0.613 12,855,360 0.6008 1.47%
2013-04-22 0 0.680 0.670 0.680 0.640 0.680 15,125,000 10,056,500 0.6649 0.604 0.595 0.604 0.569 0.604 17,018,584 0.5909 4.62%
2013-04-19 0 0.650 0.640 0.650 0.640 0.650 4,700,000 3,035,000 0.6457 0.578 0.569 0.578 0.569 0.578 5,288,419 0.5739 0.00%
2013-04-18 0 0.650 0.640 0.650 0.640 0.660 4,950,000 3,202,750 0.6470 0.578 0.569 0.578 0.569 0.587 5,569,718 0.5750 1.56%
2013-04-17 0 0.640 0.640 0.650 0.640 0.650 6,500,000 4,221,500 0.6495 0.569 0.569 0.578 0.569 0.578 7,313,772 0.5772 -1.54%
2013-04-16 0 0.650 0.640 0.650 0.640 0.660 11,950,000 7,796,250 0.6524 0.578 0.569 0.578 0.569 0.587 13,446,088 0.5798 0.00%
2013-04-15 0 0.650 0.650 0.660 0.650 0.660 9,125,000 6,016,750 0.6594 0.578 0.578 0.587 0.578 0.587 10,267,410 0.5860 -1.52%
2013-04-12 0 0.660 0.660 0.670 0.660 0.680 12,745,000 8,490,850 0.6662 0.587 0.587 0.595 0.587 0.604 14,340,618 0.5921 0.00%
2013-04-11 0 0.660 0.660 0.670 0.660 0.670 2,195,000 1,457,900 0.6642 0.587 0.587 0.595 0.587 0.595 2,469,804 0.5903 -1.49%
2013-04-10 0 0.670 0.660 0.670 0.650 0.680 11,175,000 7,459,000 0.6675 0.595 0.587 0.595 0.578 0.604 12,574,061 0.5932 3.08%
2013-04-09 0 0.650 0.650 0.660 0.650 0.670 13,650,000 9,039,250 0.6622 0.578 0.578 0.587 0.578 0.595 15,358,920 0.5885 0.00%
2013-04-08 0 0.650 0.650 0.660 0.640 0.660 10,600,000 6,895,875 0.6506 0.578 0.578 0.587 0.569 0.587 11,927,074 0.5782 0.00%
2013-04-05 0 0.650 0.640 0.650 0.640 0.660 29,831,287 19,256,022 0.6455 0.578 0.569 0.578 0.569 0.587 33,566,033 0.5737 -2.99%
2013-04-03 0 0.670 0.660 0.670 0.660 0.670 2,325,000 1,538,000 0.6615 0.595 0.587 0.595 0.587 0.595 2,616,080 0.5879 0.00%
2013-04-02 0 0.670 0.670 0.680 0.650 0.680 16,875,000 11,263,500 0.6675 0.595 0.595 0.604 0.578 0.604 18,987,676 0.5932 -1.47%
2013-03-28 0 0.680 0.670 0.680 0.640 0.680 26,560,000 17,514,775 0.6594 0.604 0.595 0.604 0.569 0.604 29,885,196 0.5861 -1.45%
2013-03-27 0 0.690 0.680 0.690 0.670 0.690 3,950,000 2,699,750 0.6835 0.613 0.604 0.613 0.595 0.613 4,444,523 0.6074 1.47%
2013-03-26 0 0.680 0.680 0.690 0.660 0.690 6,875,000 4,635,750 0.6743 0.604 0.604 0.613 0.587 0.613 7,735,720 0.5993 0.00%
2013-03-25 0 0.680 0.670 0.680 0.640 0.680 25,246,600 16,542,290 0.6552 0.604 0.595 0.604 0.569 0.604 28,407,364 0.5823 3.03%
2013-03-22 0 0.660 0.650 0.660 0.650 0.690 40,200,000 26,724,875 0.6648 0.587 0.578 0.587 0.578 0.613 45,232,864 0.5908 -5.71%
2013-03-21 0 0.700 0.690 0.700 0.680 0.700 10,600,000 7,338,500 0.6923 0.622 0.613 0.622 0.604 0.622 11,927,074 0.6153 1.45%
2013-03-20 0 0.690 0.690 0.700 0.680 0.700 5,675,000 3,928,750 0.6923 0.613 0.613 0.622 0.604 0.622 6,385,485 0.6153 1.47%
2013-03-19 0 0.680 0.680 0.690 0.660 0.680 5,350,000 3,619,000 0.6764 0.604 0.604 0.613 0.587 0.604 6,019,797 0.6012 3.03%
2013-03-18 0 0.660 0.660 0.670 0.650 0.670 8,256,230 5,424,384 0.6570 0.587 0.587 0.595 0.578 0.595 9,289,874 0.5839 0.00%
2013-03-15 0 0.660 0.650 0.660 0.650 0.680 16,053,115 10,584,118 0.6593 0.587 0.578 0.587 0.578 0.604 18,062,895 0.5860 -1.49%
2013-03-14 0 0.670 0.670 0.680 0.650 0.680 22,652,000 15,024,635 0.6633 0.595 0.595 0.604 0.578 0.604 25,487,931 0.5895 -1.47%
2013-03-13 0 0.680 0.670 0.680 0.670 0.690 8,625,000 5,851,750 0.6785 0.604 0.595 0.604 0.595 0.613 9,704,812 0.6030 -1.45%
2013-03-12 0 0.690 0.680 0.690 0.680 0.700 15,375,000 10,624,000 0.6910 0.613 0.604 0.613 0.604 0.622 17,299,883 0.6141 0.00%
2013-03-11 0 0.690 0.680 0.690 0.680 0.700 23,375,000 16,182,000 0.6923 0.613 0.604 0.613 0.604 0.622 26,301,448 0.6153 -2.82%
2013-03-08 0 0.710 0.700 0.710 0.690 0.710 21,457,600 15,037,255 0.7008 0.631 0.622 0.631 0.613 0.631 24,143,997 0.6228 1.43%
2013-03-07 0 0.700 0.700 0.710 0.690 0.710 28,834,000 20,183,290 0.7000 0.622 0.622 0.631 0.613 0.631 32,443,890 0.6221 1.45%
2013-03-06 0 0.690 0.690 0.700 0.690 0.700 28,375,000 19,708,250 0.6946 0.613 0.613 0.622 0.613 0.622 31,927,426 0.6173 -1.43%
2013-03-05 0 0.700 0.690 0.700 0.690 0.700 22,000,000 15,181,750 0.6901 0.622 0.613 0.622 0.613 0.622 24,754,304 0.6133 1.45%
2013-03-04 0 0.690 0.690 0.700 0.690 0.710 19,250,000 13,470,750 0.6998 0.613 0.613 0.622 0.613 0.631 21,660,016 0.6219 -2.82%
2013-03-01 0 0.710 0.710 0.720 0.690 0.720 31,275,000 22,296,500 0.7129 0.631 0.631 0.640 0.613 0.640 35,190,493 0.6336 0.00%
2013-02-28 0 0.710 0.710 0.720 0.680 0.720 35,474,998 24,968,498 0.7038 0.631 0.631 0.640 0.604 0.640 39,916,312 0.6255 4.41%
2013-02-27 0 0.680 0.680 0.690 0.670 0.690 10,700,000 7,278,000 0.6802 0.604 0.604 0.613 0.595 0.613 12,039,593 0.6045 0.00%
2013-02-26 0 0.680 0.670 0.680 0.670 0.690 12,425,000 8,453,875 0.6804 0.604 0.595 0.604 0.595 0.613 13,980,556 0.6047 -1.45%
2013-02-25 0 0.690 0.680 0.690 0.680 0.700 9,575,000 6,610,750 0.6904 0.613 0.604 0.613 0.604 0.622 10,773,748 0.6136 -1.43%
2013-02-22 0 0.700 0.690 0.700 0.670 0.700 19,150,000 13,145,875 0.6865 0.622 0.613 0.622 0.595 0.622 21,547,496 0.6101 1.45%
2013-02-21 0 0.690 0.680 0.690 0.680 0.690 23,450,000 16,087,615 0.6860 0.613 0.604 0.613 0.604 0.613 26,385,837 0.6097 -1.43%
2013-02-20 0 0.700 0.690 0.700 0.680 0.720 37,531,287 26,031,275 0.6936 0.622 0.613 0.622 0.604 0.640 42,230,040 0.6164 0.00%
2013-02-19 0 0.700 0.690 0.700 0.680 0.710 8,960,000 6,212,850 0.6934 0.622 0.613 0.622 0.604 0.631 10,081,753 0.6162 -1.41%
2013-02-18 0 0.710 0.700 0.710 0.700 0.710 6,483,292 4,557,387 0.7029 0.631 0.622 0.631 0.622 0.631 7,294,972 0.6247 0.00%
2013-02-15 0 0.710 0.710 0.720 0.710 0.720 31,875,000 22,867,000 0.7174 0.631 0.631 0.640 0.631 0.640 35,865,610 0.6376 -1.39%
2013-02-14 0 0.720 0.710 0.720 0.710 0.720 11,325,000 8,117,000 0.7167 0.640 0.631 0.640 0.631 0.640 12,742,840 0.6370 0.00%
2013-02-08 0 0.720 0.710 0.720 0.700 0.720 20,850,000 14,819,250 0.7108 0.640 0.631 0.640 0.622 0.640 23,460,329 0.6317 -1.37%
2013-02-07 0 0.730 0.720 0.730 0.710 0.740 33,025,000 24,012,500 0.7271 0.649 0.640 0.649 0.631 0.658 37,159,585 0.6462 0.00%
2013-02-06 0 0.730 0.720 0.730 0.670 0.730 63,850,000 44,921,500 0.7035 0.649 0.640 0.649 0.595 0.649 71,843,740 0.6253 7.35%
2013-02-05 0 0.680 0.670 0.680 0.670 0.690 7,450,000 5,060,125 0.6792 0.604 0.595 0.604 0.595 0.613 8,382,707 0.6036 0.00%
2013-02-04 0 0.680 0.690 0.700 0.680 0.700 25,825,000 17,798,250 0.6892 0.604 0.613 0.622 0.604 0.622 29,058,177 0.6125 0.00%
2013-02-01 0 0.680 0.670 0.680 0.670 0.680 14,580,300 9,832,348 0.6744 0.604 0.595 0.604 0.595 0.604 16,405,690 0.5993 3.03%
2013-01-31 0 0.660 0.660 0.670 0.650 0.670 8,100,000 5,371,625 0.6632 0.587 0.587 0.595 0.578 0.595 9,114,084 0.5894 -1.49%
2013-01-30 0 0.670 0.670 0.680 0.670 0.680 8,300,000 5,625,500 0.6778 0.595 0.595 0.604 0.595 0.604 9,339,124 0.6024 -1.47%
2013-01-29 0 0.680 0.670 0.680 0.650 0.680 10,100,000 6,724,500 0.6658 0.604 0.595 0.604 0.578 0.604 11,364,476 0.5917 4.62%
2013-01-28 0 0.650 0.640 0.650 0.620 0.670 58,550,000 37,707,675 0.6440 0.578 0.569 0.578 0.551 0.595 65,880,203 0.5724 -1.52%
2013-01-25 0 0.660 0.650 0.660 0.650 0.700 43,075,000 28,732,500 0.6670 0.587 0.578 0.587 0.578 0.622 48,467,801 0.5928 -2.94%
2013-01-24 0 0.680 0.680 0.690 0.680 0.700 31,300,000 21,691,750 0.6930 0.604 0.604 0.613 0.604 0.622 35,218,623 0.6159 -1.45%
2013-01-23 0 0.690 0.680 0.690 0.670 0.700 18,050,000 12,286,000 0.6807 0.613 0.604 0.613 0.595 0.622 20,309,781 0.6049 0.00%
2013-01-22 0 0.690 0.680 0.700 0.680 0.700 9,913,032 6,853,345 0.6913 0.613 0.604 0.622 0.604 0.622 11,154,100 0.6144 -1.43%
2013-01-21 0 0.700 0.690 0.700 0.680 0.700 14,400,000 9,942,000 0.6904 0.622 0.613 0.622 0.604 0.622 16,202,817 0.6136 2.94%
2013-01-18 0 0.680 0.680 0.690 0.680 0.710 14,950,000 10,292,000 0.6884 0.604 0.604 0.613 0.604 0.631 16,821,674 0.6118 -4.23%
2013-01-17 0 0.710 0.700 0.710 0.700 0.710 25,800,000 18,080,250 0.7008 0.631 0.622 0.631 0.622 0.631 29,030,047 0.6228 1.43%
2013-01-16 0 0.700 0.700 0.710 0.700 0.710 15,365,000 10,804,700 0.7032 0.622 0.622 0.631 0.622 0.631 17,288,631 0.6250 -1.41%
2013-01-15 0 0.710 0.700 0.710 0.690 0.710 30,050,000 21,012,375 0.6992 0.631 0.622 0.631 0.613 0.631 33,812,128 0.6214 1.43%
2013-01-14 0 0.700 0.690 0.700 0.690 0.700 27,875,000 19,470,157 0.6985 0.622 0.613 0.622 0.613 0.622 31,364,828 0.6208 1.45%
2013-01-11 0 0.690 0.690 0.700 0.670 0.730 72,602,000 50,898,560 0.7011 0.613 0.613 0.622 0.595 0.649 81,691,452 0.6231 -4.17%
2013-01-10 0 0.720 0.710 0.720 0.690 0.720 78,525,000 55,496,225 0.7067 0.640 0.631 0.640 0.613 0.640 88,355,986 0.6281 4.35%
2013-01-09 0 0.690 0.680 0.690 0.660 0.690 34,175,000 23,115,250 0.6764 0.613 0.604 0.613 0.587 0.613 38,453,560 0.6011 4.55%
2013-01-08 0 0.660 0.650 0.660 0.650 0.670 19,150,000 12,602,875 0.6581 0.587 0.578 0.587 0.578 0.595 21,547,496 0.5849 -1.49%
2013-01-07 0 0.670 0.660 0.670 0.650 0.680 50,473,200 33,475,884 0.6632 0.595 0.587 0.595 0.578 0.604 56,792,223 0.5894 4.69%
2013-01-04 0 0.640 0.630 0.640 0.610 0.640 48,211,320 30,332,544 0.6292 0.569 0.560 0.569 0.542 0.569 54,247,166 0.5592 3.23%
2013-01-03 0 0.620 0.610 0.620 0.610 0.620 24,560,869 15,176,804 0.6179 0.551 0.542 0.551 0.542 0.551 27,635,782 0.5492 1.64%
2013-01-02 0 0.610 0.610 0.620 0.580 0.620 52,900,000 31,757,000 0.6003 0.542 0.542 0.551 0.515 0.551 59,522,848 0.5335 3.39%
2012-12-31 0 0.590 0.590 0.600 0.580 0.600 11,500,000 6,782,500 0.5898 0.524 0.524 0.533 0.515 0.533 12,939,750 0.5242 -1.67%
2012-12-28 0 0.600 0.590 0.600 0.590 0.610 9,975,000 5,984,000 0.5999 0.533 0.524 0.533 0.524 0.542 11,223,826 0.5332 -1.64%
2012-12-27 0 0.610 0.600 0.610 0.600 0.620 12,415,000 7,540,400 0.6074 0.542 0.533 0.542 0.533 0.551 13,969,304 0.5398 0.00%
2012-12-24 0 0.610 0.600 0.610 0.590 0.610 19,650,000 11,800,975 0.6006 0.542 0.533 0.542 0.524 0.542 22,110,094 0.5337 1.67%
2012-12-21 0 0.600 0.590 0.600 0.580 0.600 25,225,000 14,866,625 0.5894 0.533 0.524 0.533 0.515 0.533 28,383,059 0.5238 1.69%
2012-12-20 0 0.590 0.580 0.590 0.570 0.590 17,025,000 9,880,375 0.5803 0.524 0.515 0.524 0.507 0.524 19,156,455 0.5158 3.51%
2012-12-19 0 0.570 0.570 0.580 0.570 0.580 11,254,200 6,516,518 0.5790 0.507 0.507 0.515 0.507 0.515 12,663,176 0.5146 0.00%
2012-12-18 0 0.570 0.570 0.580 0.570 0.580 8,125,000 4,655,000 0.5729 0.507 0.507 0.515 0.507 0.515 9,142,214 0.5092 1.79%
2012-12-17 0 0.560 0.560 0.570 0.560 0.590 25,300,000 14,569,750 0.5759 0.498 0.498 0.507 0.498 0.524 28,467,449 0.5118 -3.45%
2012-12-14 0 0.580 0.580 0.590 0.570 0.590 25,475,000 14,710,500 0.5774 0.515 0.515 0.524 0.507 0.524 28,664,358 0.5132 0.00%
2012-12-13 0 0.580 0.570 0.580 0.570 0.580 5,150,000 2,971,500 0.5770 0.515 0.507 0.515 0.507 0.515 5,794,757 0.5128 0.00%
2012-12-12 0 0.580 0.570 0.580 0.570 0.590 10,600,000 6,142,250 0.5795 0.515 0.507 0.515 0.507 0.524 11,927,074 0.5150 0.00%
2012-12-11 0 0.580 0.570 0.580 0.570 0.590 10,504,700 6,086,241 0.5794 0.515 0.507 0.515 0.507 0.524 11,819,842 0.5149 0.00%
2012-12-10 0 0.580 0.580 0.590 0.580 0.590 12,455,000 7,280,700 0.5846 0.515 0.515 0.524 0.515 0.524 14,014,311 0.5195 0.00%
2012-12-07 0 0.580 0.570 0.580 0.550 0.590 41,315,000 23,858,625 0.5775 0.515 0.507 0.515 0.489 0.524 46,487,457 0.5132 1.75%
2012-12-06 0 0.570 0.560 0.570 0.560 0.570 2,575,000 1,449,500 0.5629 0.507 0.498 0.507 0.498 0.507 2,897,379 0.5003 0.00%
2012-12-05 0 0.570 0.560 0.570 0.550 0.570 16,063,000 8,978,640 0.5590 0.507 0.498 0.507 0.489 0.507 18,074,017 0.4968 3.64%
2012-12-04 0 0.550 0.550 0.560 0.550 0.560 6,780,000 3,791,300 0.5592 0.489 0.489 0.498 0.489 0.498 7,628,826 0.4970 -1.79%
2012-12-03 0 0.560 0.560 0.570 0.560 0.570 40,354,250 22,812,130 0.5653 0.498 0.498 0.507 0.498 0.507 45,406,425 0.5024 0.00%
2012-11-30 0 0.560 0.550 0.560 0.540 0.560 30,760,000 17,071,100 0.5550 0.498 0.489 0.498 0.480 0.498 34,611,017 0.4932 0.00%
2012-11-29 0 0.560 0.550 0.560 0.540 0.560 11,850,000 6,516,250 0.5499 0.498 0.489 0.498 0.480 0.498 13,333,568 0.4887 1.82%
2012-11-28 0 0.550 0.540 0.550 0.540 0.550 10,075,000 5,446,750 0.5406 0.489 0.480 0.489 0.480 0.489 11,336,346 0.4805 0.00%
2012-11-27 0 0.550 0.540 0.550 0.540 0.560 8,350,000 4,592,500 0.5500 0.489 0.480 0.489 0.480 0.498 9,395,383 0.4888 0.00%
2012-11-26 0 0.550 0.540 0.550 0.550 0.560 13,150,000 7,235,750 0.5502 0.489 0.480 0.489 0.489 0.498 14,796,322 0.4890 -1.79%
2012-11-23 0 0.560 0.550 0.560 0.550 0.560 19,675,000 10,826,000 0.5502 0.498 0.489 0.498 0.489 0.498 22,138,224 0.4890 1.82%
2012-11-22 0 0.550 0.540 0.550 0.540 0.550 2,875,000 1,575,750 0.5481 0.489 0.480 0.489 0.480 0.489 3,234,937 0.4871 0.00%
2012-11-21 0 0.550 0.540 0.550 0.520 0.550 29,275,000 15,694,250 0.5361 0.489 0.480 0.489 0.462 0.489 32,940,102 0.4764 0.00%
2012-11-20 0 0.550 0.540 0.550 0.540 0.560 18,825,000 10,268,750 0.5455 0.489 0.480 0.489 0.480 0.498 21,181,807 0.4848 -1.79%
2012-11-19 0 0.560 0.550 0.560 0.550 0.560 11,450,000 6,375,750 0.5568 0.498 0.489 0.498 0.489 0.498 12,883,490 0.4949 0.00%
2012-11-16 0 0.560 0.550 0.560 0.550 0.560 8,650,000 4,819,250 0.5571 0.498 0.489 0.498 0.489 0.498 9,732,942 0.4951 0.00%
2012-11-15 0 0.560 0.550 0.560 0.550 0.570 15,200,000 8,538,000 0.5617 0.498 0.489 0.498 0.489 0.507 17,102,973 0.4992 -1.75%
2012-11-14 0 0.570 0.560 0.570 0.550 0.570 16,075,000 8,999,250 0.5598 0.507 0.498 0.507 0.489 0.507 18,087,520 0.4975 3.64%
2012-11-13 0 0.550 0.540 0.550 0.540 0.550 8,400,000 4,614,500 0.5493 0.489 0.480 0.489 0.480 0.489 9,451,643 0.4882 -1.79%
2012-11-12 0 0.560 0.550 0.560 0.540 0.560 12,202,786 6,724,810 0.5511 0.498 0.489 0.498 0.480 0.498 13,730,521 0.4898 1.82%
2012-11-09 0 0.550 0.540 0.550 0.540 0.560 19,655,100 10,763,601 0.5476 0.489 0.480 0.489 0.480 0.498 22,115,832 0.4867 -1.79%
2012-11-08 0 0.560 0.560 0.570 0.550 0.570 7,975,000 4,491,500 0.5632 0.498 0.498 0.507 0.489 0.507 8,973,435 0.5005 -1.75%
2012-11-07 0 0.570 0.560 0.570 0.560 0.580 10,000,000 5,690,250 0.5690 0.507 0.498 0.507 0.498 0.515 11,251,956 0.5057 0.00%
2012-11-06 0 0.570 0.560 0.570 0.560 0.580 10,725,000 6,119,250 0.5706 0.507 0.498 0.507 0.498 0.515 12,067,723 0.5071 0.00%
2012-11-05 0 0.570 0.560 0.570 0.560 0.580 5,575,000 3,185,000 0.5713 0.507 0.498 0.507 0.498 0.515 6,272,966 0.5077 0.00%
2012-11-02 0 0.570 0.570 0.580 0.570 0.590 23,650,000 13,608,750 0.5754 0.507 0.507 0.515 0.507 0.524 26,610,876 0.5114 0.00%
2012-11-01 0 0.570 0.570 0.580 0.570 0.580 19,414,605 11,172,428 0.5755 0.507 0.507 0.515 0.507 0.515 21,845,228 0.5114 1.79%
2012-10-31 0 0.560 0.560 0.570 0.540 0.570 14,400,000 8,015,750 0.5566 0.498 0.498 0.507 0.480 0.507 16,202,817 0.4947 1.82%
2012-10-30 0 0.550 0.550 0.560 0.550 0.570 15,975,000 8,928,000 0.5589 0.489 0.489 0.498 0.489 0.507 17,975,000 0.4967 -3.51%
2012-10-29 0 0.570 0.570 0.580 0.570 0.580 5,075,000 2,899,000 0.5712 0.507 0.507 0.515 0.507 0.515 5,710,368 0.5077 -1.72%
2012-10-26 0 0.580 0.570 0.580 0.570 0.580 6,425,000 3,691,250 0.5745 0.515 0.507 0.515 0.507 0.515 7,229,382 0.5106 1.67%
2012-10-25 0 0.580 0.570 0.580 0.570 0.580 12,875,000 7,456,750 0.5792 0.507 0.498 0.507 0.498 0.507 14,728,130 0.5063 -1.69%
2012-10-24 0 0.590 0.580 0.590 0.570 0.590 13,200,000 7,640,000 0.5788 0.516 0.507 0.516 0.498 0.516 15,099,908 0.5060 1.72%
2012-10-22 0 0.580 0.580 0.590 0.570 0.590 21,955,000 12,795,950 0.5828 0.507 0.507 0.516 0.498 0.516 25,115,037 0.5095 0.00%
2012-10-19 0 0.580 0.580 0.590 0.580 0.600 11,218,929 6,583,282 0.5868 0.507 0.507 0.516 0.507 0.525 12,833,697 0.5130 -1.69%
2012-10-18 0 0.590 0.580 0.590 0.580 0.590 25,900,000 15,252,250 0.5889 0.516 0.507 0.516 0.507 0.516 29,627,850 0.5148 0.00%
2012-10-17 0 0.590 0.590 0.600 0.590 0.600 26,574,997 15,900,248 0.5983 0.516 0.516 0.525 0.516 0.525 30,400,001 0.5230 -1.67%
2012-10-16 0 0.600 0.590 0.600 0.590 0.600 8,750,000 5,240,000 0.5989 0.525 0.516 0.525 0.516 0.525 10,009,409 0.5235 0.00%
2012-10-15 0 0.600 0.590 0.600 0.580 0.600 21,625,000 12,772,750 0.5906 0.525 0.516 0.525 0.507 0.525 24,737,539 0.5163 1.69%
2012-10-12 0 0.590 0.580 0.590 0.580 0.590 5,822,600 3,421,838 0.5877 0.516 0.507 0.516 0.507 0.516 6,660,661 0.5137 0.00%
2012-10-11 0 0.590 0.580 0.590 0.580 0.590 2,425,000 1,408,500 0.5808 0.516 0.507 0.516 0.507 0.516 2,774,036 0.5077 0.00%
2012-10-10 0 0.590 0.580 0.590 0.580 0.590 4,027,154 2,340,934 0.5813 0.516 0.507 0.516 0.507 0.516 4,606,792 0.5081 0.00%
2012-10-09 0 0.590 0.580 0.590 0.580 0.590 11,100,000 6,465,250 0.5825 0.516 0.507 0.516 0.507 0.516 12,697,650 0.5092 1.72%
2012-10-08 0 0.580 0.570 0.580 0.580 0.590 6,895,000 4,000,800 0.5802 0.507 0.498 0.507 0.507 0.516 7,887,414 0.5072 -1.69%
2012-10-05 0 0.590 0.580 0.590 0.580 0.600 14,050,000 8,277,000 0.5891 0.516 0.507 0.516 0.507 0.525 16,072,251 0.5150 -1.67%
2012-10-04 0 0.600 0.590 0.600 0.580 0.600 11,350,000 6,679,750 0.5885 0.525 0.516 0.525 0.507 0.525 12,983,633 0.5145 3.45%
2012-10-03 0 0.580 0.580 0.590 0.580 0.590 8,598,000 5,031,650 0.5852 0.507 0.507 0.516 0.507 0.516 9,835,531 0.5116 -1.69%
2012-09-28 0 0.590 0.580 0.590 0.580 0.600 19,405,000 11,404,200 0.5877 0.516 0.507 0.516 0.507 0.525 22,198,009 0.5137 0.00%
2012-09-27 0 0.590 0.580 0.590 0.560 0.590 21,150,000 12,222,000 0.5779 0.516 0.507 0.516 0.490 0.516 24,194,171 0.5052 3.51%
2012-09-26 0 0.570 0.560 0.570 0.560 0.580 9,875,000 5,628,750 0.5700 0.498 0.490 0.498 0.490 0.507 11,296,333 0.4983 0.00%
2012-09-25 0 0.570 0.570 0.580 0.570 0.580 18,200,000 10,388,875 0.5708 0.498 0.498 0.507 0.498 0.507 20,819,570 0.4990 0.00%
2012-09-24 0 0.570 0.570 0.580 0.560 0.590 34,273,525 19,631,053 0.5728 0.498 0.498 0.507 0.490 0.516 39,206,597 0.5007 0.00%
2012-09-21 0 0.570 0.560 0.570 0.550 0.570 41,450,000 23,390,750 0.5643 0.498 0.490 0.498 0.481 0.498 47,416,000 0.4933 3.64%
2012-09-20 0 0.550 0.550 0.560 0.540 0.560 13,306,261 7,378,881 0.5545 0.481 0.481 0.490 0.472 0.490 15,221,464 0.4848 0.00%
2012-09-19 0 0.550 0.550 0.560 0.540 0.560 21,025,000 11,479,750 0.5460 0.481 0.481 0.490 0.472 0.490 24,051,180 0.4773 1.85%
2012-09-18 0 0.540 0.540 0.550 0.530 0.550 12,387,427 6,704,460 0.5412 0.472 0.472 0.481 0.463 0.481 14,170,380 0.4731 1.89%
2012-09-17 0 0.530 0.530 0.540 0.530 0.540 15,000,000 8,036,500 0.5358 0.463 0.463 0.472 0.463 0.472 17,158,987 0.4684 0.00%
2012-09-14 0 0.530 0.520 0.530 0.500 0.530 41,455,000 21,409,450 0.5165 0.463 0.455 0.463 0.437 0.463 47,421,719 0.4515 6.00%
2012-09-13 0 0.500 0.495 0.500 0.490 0.500 24,959,000 12,355,470 0.4950 0.437 0.433 0.437 0.428 0.437 28,551,410 0.4327 0.00%
2012-09-12 0 0.500 0.495 0.500 0.490 0.500 28,225,000 13,990,875 0.4957 0.437 0.433 0.437 0.428 0.437 32,287,493 0.4333 0.00%
2012-09-11 0 0.500 0.495 0.500 0.490 0.500 12,820,000 6,344,625 0.4949 0.437 0.433 0.437 0.428 0.437 14,665,214 0.4326 0.00%
2012-09-10 0 0.500 0.495 0.500 0.495 0.510 19,825,000 9,946,750 0.5017 0.437 0.433 0.437 0.433 0.446 22,678,461 0.4386 -1.96%
2012-09-07 0 0.510 0.500 0.510 0.500 0.520 34,686,000 17,576,250 0.5067 0.446 0.437 0.446 0.437 0.455 39,678,441 0.4430 2.00%
2012-09-06 0 0.500 0.495 0.500 0.495 0.520 27,250,000 13,633,000 0.5003 0.437 0.433 0.437 0.433 0.455 31,172,159 0.4373 -3.85%
2012-09-05 0 0.520 0.510 0.520 0.495 0.550 77,620,000 39,773,925 0.5124 0.455 0.446 0.455 0.433 0.481 88,792,036 0.4479 -5.45%
2012-09-04 1 - - - - - 0 0 - 0.481 - - - - 0 - 0.00%
2012-09-03 0 0.550 0.540 0.550 0.530 0.550 24,280,000 13,136,248 0.5410 0.481 0.472 0.481 0.463 0.481 27,774,680 0.4730 0.00%
2012-08-31 0 0.550 0.540 0.560 0.520 0.560 58,175,000 31,758,375 0.5459 0.481 0.472 0.490 0.455 0.490 66,548,270 0.4772 5.77%
2012-08-30 0 0.520 0.520 0.530 0.510 0.550 27,785,700 14,668,457 0.5279 0.455 0.455 0.463 0.446 0.481 31,784,964 0.4615 -5.45%
2012-08-29 0 0.550 0.540 0.550 0.520 0.550 55,995,000 30,127,550 0.5380 0.481 0.472 0.481 0.455 0.481 64,054,497 0.4703 3.77%
2012-08-28 0 0.530 0.520 0.530 0.520 0.550 62,725,000 33,071,500 0.5272 0.463 0.455 0.463 0.455 0.481 71,753,162 0.4609 12.77%
2012-08-27 0 0.470 0.465 0.470 0.455 0.470 13,608,041 6,286,299 0.4620 0.411 0.406 0.411 0.398 0.411 15,566,680 0.4038 3.30%
2012-08-24 0 0.455 0.455 0.460 0.450 0.465 10,280,405 4,707,998 0.4580 0.398 0.398 0.402 0.393 0.406 11,760,089 0.4003 -2.15%
2012-08-23 0 0.465 0.460 0.465 0.455 0.465 11,425,000 5,289,750 0.4630 0.406 0.402 0.406 0.398 0.406 13,069,428 0.4047 1.09%
2012-08-22 0 0.460 0.455 0.460 0.440 0.460 13,211,100 5,991,775 0.4535 0.402 0.398 0.402 0.385 0.402 15,112,606 0.3965 3.37%
2012-08-21 0 0.445 0.440 0.445 0.440 0.455 20,625,000 9,249,375 0.4485 0.389 0.385 0.389 0.385 0.398 23,593,607 0.3920 -2.20%
2012-08-20 0 0.455 0.450 0.455 0.450 0.470 21,875,000 9,977,375 0.4561 0.398 0.393 0.398 0.393 0.411 25,023,522 0.3987 -3.19%
2012-08-17 0 0.470 0.460 0.470 0.465 0.475 11,525,000 5,416,000 0.4699 0.411 0.402 0.411 0.406 0.415 13,183,821 0.4108 -1.05%
2012-08-16 0 0.475 0.470 0.475 0.470 0.485 12,650,000 6,005,625 0.4748 0.415 0.411 0.415 0.411 0.424 14,470,745 0.4150 -1.04%
2012-08-15 0 0.480 0.480 0.485 0.475 0.485 10,435,400 5,025,940 0.4816 0.420 0.420 0.424 0.415 0.424 11,937,393 0.4210 0.00%
2012-08-14 0 0.480 0.475 0.480 0.470 0.485 31,025,000 14,895,825 0.4801 0.420 0.415 0.420 0.411 0.424 35,490,504 0.4197 3.23%
2012-08-13 0 0.465 0.465 0.470 0.460 0.510 42,950,000 20,821,125 0.4848 0.406 0.406 0.411 0.402 0.446 49,131,898 0.4238 -8.82%
2012-08-10 0 0.510 0.500 0.510 0.500 0.510 14,225,000 7,221,000 0.5076 0.446 0.437 0.446 0.437 0.446 16,272,439 0.4438 0.00%
2012-08-09 0 0.510 0.500 0.510 0.500 0.510 13,442,600 6,821,130 0.5074 0.446 0.437 0.446 0.437 0.446 15,377,426 0.4436 0.00%
2012-08-08 0 0.510 0.500 0.510 0.500 0.510 17,922,600 9,109,848 0.5083 0.446 0.437 0.446 0.437 0.446 20,502,244 0.4443 0.00%
2012-08-07 0 0.510 0.500 0.510 0.495 0.510 31,550,000 15,933,625 0.5050 0.446 0.437 0.446 0.433 0.446 36,091,068 0.4415 2.00%
2012-08-06 0 0.500 0.495 0.500 0.495 0.510 16,350,000 8,232,375 0.5035 0.437 0.433 0.437 0.433 0.446 18,703,295 0.4402 -1.96%
2012-08-03 0 0.510 0.500 0.510 0.500 0.510 13,724,500 6,920,010 0.5042 0.446 0.437 0.446 0.437 0.446 15,699,901 0.4408 0.00%
2012-08-02 0 0.510 0.500 0.510 0.490 0.510 13,875,000 6,958,875 0.5015 0.446 0.437 0.446 0.428 0.446 15,872,063 0.4384 3.03%
2012-08-01 0 0.495 0.490 0.495 0.485 0.500 15,459,000 7,633,185 0.4938 0.433 0.428 0.433 0.424 0.437 17,684,052 0.4316 1.02%
2012-07-31 0 0.490 0.490 0.495 0.485 0.510 21,350,000 10,683,750 0.5004 0.428 0.428 0.433 0.424 0.446 24,422,958 0.4374 -3.92%
2012-07-30 0 0.510 0.500 0.510 0.500 0.520 19,150,000 9,748,625 0.5091 0.446 0.437 0.446 0.437 0.455 21,906,306 0.4450 -1.92%
2012-07-27 0 0.520 0.510 0.520 0.510 0.520 12,600,000 6,450,000 0.5119 0.455 0.446 0.455 0.446 0.455 14,413,549 0.4475 0.00%
2012-07-26 0 0.520 0.510 0.520 0.510 0.520 10,007,574 5,150,461 0.5147 0.455 0.446 0.455 0.446 0.455 11,447,989 0.4499 0.00%
2012-07-25 0 0.520 0.510 0.520 0.500 0.520 9,157,574 4,662,612 0.5092 0.455 0.446 0.455 0.437 0.455 10,475,646 0.4451 1.96%
2012-07-24 0 0.510 0.500 0.510 0.500 0.520 10,125,000 5,154,250 0.5091 0.446 0.437 0.446 0.437 0.455 11,582,316 0.4450 -1.92%
2012-07-23 0 0.520 0.510 0.520 0.510 0.530 11,794,170 6,193,160 0.5251 0.455 0.446 0.455 0.446 0.463 13,491,734 0.4590 -1.89%
2012-07-20 0 0.530 0.530 0.540 0.510 0.530 15,254,000 8,002,520 0.5246 0.463 0.463 0.472 0.446 0.463 17,449,545 0.4586 0.00%
2012-07-19 0 0.530 0.520 0.530 0.520 0.530 9,725,000 5,103,750 0.5248 0.463 0.455 0.463 0.455 0.463 11,124,743 0.4588 1.92%
2012-07-18 0 0.520 0.510 0.520 0.510 0.520 9,375,000 4,863,250 0.5187 0.455 0.446 0.455 0.446 0.455 10,724,367 0.4535 -1.89%
2012-07-17 0 0.530 0.520 0.530 0.520 0.530 7,475,000 3,904,250 0.5223 0.463 0.455 0.463 0.455 0.463 8,550,895 0.4566 0.00%
2012-07-16 0 0.530 0.520 0.530 0.520 0.530 12,850,000 6,769,500 0.5268 0.463 0.455 0.463 0.455 0.463 14,699,532 0.4605 0.00%
2012-07-13 0 0.530 0.520 0.530 0.520 0.540 14,475,000 7,667,250 0.5297 0.463 0.455 0.463 0.455 0.472 16,558,422 0.4630 -1.85%
2012-07-12 0 0.540 0.530 0.540 0.520 0.550 16,250,000 8,692,250 0.5349 0.472 0.463 0.472 0.455 0.481 18,588,902 0.4676 -1.82%
2012-07-11 0 0.550 0.540 0.550 0.540 0.550 29,775,000 16,372,750 0.5499 0.481 0.472 0.481 0.472 0.481 34,060,588 0.4807 0.00%
2012-07-10 0 0.550 0.540 0.550 0.540 0.550 11,025,000 6,018,750 0.5459 0.481 0.472 0.481 0.472 0.481 12,611,855 0.4772 1.85%
2012-07-09 0 0.540 0.530 0.540 0.530 0.540 12,300,000 6,590,250 0.5358 0.472 0.463 0.472 0.463 0.472 14,070,369 0.4684 -1.82%
2012-07-06 0 0.550 0.540 0.550 0.530 0.550 11,337,250 6,094,000 0.5375 0.481 0.472 0.481 0.463 0.481 12,969,048 0.4699 0.00%
2012-07-05 0 0.550 0.540 0.550 0.540 0.550 850,000 463,750 0.5456 0.481 0.472 0.481 0.472 0.481 972,343 0.4769 0.00%
2012-07-04 0 0.550 0.550 0.560 0.540 0.550 8,400,000 4,577,250 0.5449 0.481 0.481 0.490 0.472 0.481 9,609,032 0.4763 0.00%
2012-07-03 0 0.550 0.540 0.550 0.540 0.560 7,988,446 4,382,895 0.5487 0.481 0.472 0.481 0.472 0.490 9,138,243 0.4796 0.00%
2012-06-29 0 0.550 0.540 0.550 0.520 0.550 21,750,000 11,636,500 0.5350 0.481 0.472 0.481 0.455 0.481 24,880,531 0.4677 5.77%
2012-06-28 0 0.520 0.520 0.530 0.520 0.580 45,850,000 24,846,000 0.5419 0.455 0.455 0.463 0.455 0.507 52,449,302 0.4737 -10.34%
2012-06-27 0 0.580 0.580 0.590 0.570 0.580 5,325,000 3,062,750 0.5752 0.507 0.507 0.516 0.498 0.507 6,091,440 0.5028 0.00%
2012-06-26 0 0.580 0.570 0.580 0.570 0.590 4,734,593 2,737,096 0.5781 0.507 0.498 0.507 0.498 0.516 5,416,055 0.5054 -1.69%
2012-06-25 0 0.590 0.580 0.590 0.580 0.600 6,725,000 3,945,500 0.5867 0.516 0.507 0.516 0.507 0.525 7,692,946 0.5129 1.25%
2012-06-22 0 0.590 0.580 0.590 0.580 0.600 6,990,000 4,114,250 0.5886 0.509 0.501 0.509 0.501 0.518 8,096,262 0.5082 0.00%
2012-06-21 0 0.590 0.590 0.600 0.590 0.620 4,675,000 2,828,250 0.6050 0.509 0.509 0.518 0.509 0.535 5,414,882 0.5223 -4.84%
2012-06-20 0 0.620 0.610 0.620 0.600 0.620 10,386,659 6,366,312 0.6129 0.535 0.527 0.535 0.518 0.535 12,030,488 0.5292 3.33%
2012-06-19 0 0.600 0.600 0.610 0.600 0.610 6,890,046 4,134,443 0.6001 0.518 0.518 0.527 0.518 0.527 7,980,489 0.5181 0.00%
2012-06-18 0 0.600 0.600 0.610 0.590 0.610 8,450,000 5,071,750 0.6002 0.518 0.518 0.527 0.509 0.527 9,787,327 0.5182 0.00%
2012-06-15 0 0.600 0.590 0.600 0.590 0.600 3,525,000 2,110,250 0.5987 0.518 0.509 0.518 0.509 0.518 4,082,879 0.5169 1.69%
2012-06-14 0 0.590 0.590 0.600 0.590 0.600 1,850,000 1,101,500 0.5954 0.509 0.509 0.518 0.509 0.518 2,142,787 0.5141 -1.67%
2012-06-13 0 0.600 0.590 0.610 0.580 0.600 6,325,000 3,755,750 0.5938 0.518 0.509 0.527 0.501 0.518 7,326,017 0.5127 0.00%
2012-06-12 0 0.600 0.590 0.600 0.590 0.610 4,925,000 2,940,750 0.5971 0.518 0.509 0.518 0.509 0.527 5,704,448 0.5155 -1.64%
2012-06-11 0 0.610 0.600 0.610 0.610 0.620 3,350,000 2,043,750 0.6101 0.527 0.518 0.527 0.527 0.535 3,880,183 0.5267 0.00%
2012-06-08 0 0.610 0.600 0.610 0.600 0.620 4,125,000 2,514,500 0.6096 0.527 0.518 0.527 0.518 0.535 4,777,837 0.5263 0.00%
2012-06-07 0 0.610 0.610 0.620 0.610 0.620 7,625,000 4,691,750 0.6153 0.527 0.527 0.535 0.527 0.535 8,831,759 0.5312 1.67%
2012-06-06 0 0.600 0.600 0.610 0.600 0.610 1,267,071 761,901 0.6013 0.518 0.518 0.527 0.518 0.527 1,467,602 0.5191 0.00%
2012-06-05 0 0.600 0.590 0.600 0.590 0.600 4,153,000 2,462,930 0.5930 0.518 0.509 0.518 0.509 0.518 4,810,268 0.5120 1.69%
2012-06-04 0 0.590 0.590 0.600 0.590 0.610 3,050,000 1,811,500 0.5939 0.509 0.509 0.518 0.509 0.527 3,532,704 0.5128 -4.84%
2012-06-01 0 0.620 0.620 0.630 0.600 0.630 14,027,693 8,642,469 0.6161 0.535 0.535 0.544 0.518 0.544 16,247,765 0.5319 1.64%
2012-05-31 0 0.610 0.600 0.610 0.590 0.610 12,758,239 7,652,181 0.5998 0.527 0.518 0.527 0.509 0.527 14,777,403 0.5178 1.67%
2012-05-30 0 0.600 0.600 0.610 0.600 0.610 3,850,000 2,323,250 0.6034 0.518 0.518 0.527 0.518 0.527 4,459,314 0.5210 -1.64%
2012-05-29 0 0.610 0.610 0.620 0.610 0.620 3,950,000 2,410,150 0.6102 0.527 0.527 0.535 0.527 0.535 4,575,141 0.5268 -1.61%
2012-05-28 0 0.620 0.610 0.620 0.610 0.620 5,000,000 3,066,250 0.6133 0.535 0.527 0.535 0.527 0.535 5,791,317 0.5295 -1.59%
2012-05-25 0 0.630 0.620 0.630 0.610 0.630 4,550,000 2,796,750 0.6147 0.544 0.535 0.544 0.527 0.544 5,270,099 0.5307 1.61%
2012-05-24 0 0.620 0.610 0.620 0.590 0.620 5,500,000 3,347,500 0.6086 0.535 0.527 0.535 0.509 0.535 6,370,449 0.5255 3.33%
2012-05-23 0 0.600 0.590 0.600 0.590 0.600 13,200,000 7,912,075 0.5994 0.518 0.509 0.518 0.509 0.518 15,289,078 0.5175 1.69%
2012-05-22 0 0.590 0.590 0.600 0.590 0.620 43,143,530 25,970,533 0.6020 0.509 0.509 0.518 0.509 0.535 49,971,576 0.5197 0.00%
2012-05-21 0 0.590 0.590 0.600 0.590 0.600 45,850,000 27,067,250 0.5903 0.509 0.509 0.518 0.509 0.518 53,106,381 0.5097 1.72%
2012-05-18 0 0.580 0.580 0.590 0.570 0.600 17,146,176 10,022,993 0.5846 0.501 0.501 0.509 0.492 0.518 19,859,790 0.5047 -3.33%
2012-05-17 0 0.600 0.590 0.600 0.590 0.610 27,475,000 16,506,375 0.6008 0.518 0.509 0.518 0.509 0.527 31,823,290 0.5187 1.69%
2012-05-16 0 0.590 0.590 0.600 0.590 0.620 19,750,000 11,945,000 0.6048 0.509 0.509 0.518 0.509 0.535 22,875,704 0.5222 -6.35%
2012-05-15 0 0.630 0.620 0.630 0.610 0.640 14,905,000 9,334,950 0.6263 0.544 0.535 0.544 0.527 0.553 17,263,917 0.5407 -1.56%
2012-05-14 0 0.640 0.630 0.640 0.630 0.650 14,032,900 8,924,306 0.6360 0.553 0.544 0.553 0.544 0.561 16,253,796 0.5491 -1.54%
2012-05-11 0 0.650 0.650 0.660 0.650 0.660 13,625,000 8,857,000 0.6501 0.561 0.561 0.570 0.561 0.570 15,781,340 0.5612 -1.52%
2012-05-10 0 0.660 0.650 0.660 0.650 0.660 6,945,000 4,539,100 0.6536 0.570 0.561 0.570 0.561 0.570 8,044,140 0.5643 0.00%
2012-05-09 0 0.660 0.650 0.660 0.650 0.660 5,765,000 3,783,750 0.6563 0.570 0.561 0.570 0.561 0.570 6,677,389 0.5667 1.54%
2012-05-08 0 0.650 0.650 0.660 0.650 0.660 1,975,000 1,292,250 0.6543 0.561 0.561 0.570 0.561 0.570 2,287,570 0.5649 0.00%
2012-05-07 0 0.650 0.640 0.650 0.640 0.660 33,465,000 21,739,000 0.6496 0.561 0.553 0.561 0.553 0.570 38,761,288 0.5608 -2.99%
2012-05-04 0 0.670 0.660 0.670 0.670 0.680 8,775,000 5,928,000 0.6756 0.578 0.570 0.578 0.578 0.587 10,163,762 0.5832 -1.47%
2012-05-03 0 0.680 0.670 0.680 0.670 0.700 15,550,000 10,556,750 0.6789 0.587 0.578 0.587 0.578 0.604 18,010,997 0.5861 -2.86%
2012-05-02 0 0.700 0.690 0.700 0.680 0.700 7,224,777 4,990,813 0.6908 0.604 0.596 0.604 0.587 0.604 8,368,195 0.5964 0.00%
2012-04-30 0 0.700 0.690 0.700 0.680 0.700 8,825,000 6,102,000 0.6914 0.604 0.596 0.604 0.587 0.604 10,221,675 0.5970 1.45%
2012-04-27 0 0.690 0.680 0.690 0.680 0.700 28,075,000 19,212,000 0.6843 0.596 0.587 0.596 0.587 0.604 32,518,248 0.5908 1.47%
2012-04-26 0 0.680 0.680 0.690 0.680 0.690 6,500,000 4,428,750 0.6813 0.587 0.587 0.596 0.587 0.596 7,528,713 0.5882 0.00%
2012-04-25 0 0.680 0.680 0.690 0.680 0.700 17,825,000 12,253,250 0.6874 0.587 0.587 0.596 0.587 0.604 20,646,047 0.5935 0.00%
2012-04-24 0 0.680 0.670 0.680 0.670 0.690 11,044,154 7,495,149 0.6787 0.587 0.578 0.587 0.578 0.596 12,792,040 0.5859 -1.45%
2012-04-23 0 0.690 0.680 0.690 0.670 0.690 5,575,000 3,797,000 0.6811 0.596 0.587 0.596 0.578 0.596 6,457,319 0.5880 0.00%
2012-04-20 0 0.690 0.680 0.690 0.660 0.690 20,975,000 14,223,000 0.6781 0.596 0.587 0.596 0.570 0.596 24,294,577 0.5854 4.55%
2012-04-19 0 0.660 0.660 0.670 0.650 0.670 11,050,000 7,278,750 0.6587 0.570 0.570 0.578 0.561 0.578 12,798,812 0.5687 1.54%
2012-04-18 0 0.650 0.650 0.660 0.650 0.660 5,950,000 3,878,500 0.6518 0.561 0.561 0.570 0.561 0.570 6,891,668 0.5628 1.56%
2012-04-17 0 0.640 0.640 0.650 0.640 0.660 23,900,000 15,464,750 0.6471 0.553 0.553 0.561 0.553 0.570 27,682,498 0.5586 1.59%
2012-04-16 0 0.630 0.630 0.640 0.620 0.630 7,176,900 4,538,913 0.6324 0.544 0.544 0.553 0.535 0.544 8,312,741 0.5460 1.61%
2012-04-13 0 0.620 0.620 0.630 0.610 0.640 19,700,000 12,453,000 0.6321 0.535 0.535 0.544 0.527 0.553 22,817,791 0.5458 3.33%
2012-04-12 0 0.600 0.600 0.610 0.600 0.640 14,400,000 8,903,875 0.6183 0.518 0.518 0.527 0.518 0.553 16,678,994 0.5338 -1.64%
2012-04-11 0 0.610 0.600 0.610 0.590 0.610 5,925,000 3,581,750 0.6045 0.527 0.518 0.527 0.509 0.527 6,862,711 0.5219 0.00%
2012-04-10 0 0.610 0.600 0.610 0.590 0.640 27,860,000 16,940,800 0.6081 0.527 0.518 0.527 0.509 0.553 32,269,221 0.5250 -3.17%
2012-04-05 0 0.630 0.630 0.640 0.620 0.650 23,925,000 15,048,825 0.6290 0.544 0.544 0.553 0.535 0.561 27,711,454 0.5431 -3.08%
2012-04-03 0 0.650 0.650 0.660 0.650 0.670 13,333,000 8,707,980 0.6531 0.561 0.561 0.570 0.561 0.578 15,443,127 0.5639 -2.99%
2012-04-02 0 0.670 0.670 0.680 0.660 0.690 7,100,000 4,771,500 0.6720 0.578 0.578 0.587 0.570 0.596 8,223,671 0.5802 -2.90%
2012-03-30 0 0.690 0.680 0.690 0.660 0.690 8,850,000 6,025,750 0.6809 0.596 0.587 0.596 0.570 0.596 10,250,632 0.5878 4.55%
2012-03-29 0 0.660 0.660 0.680 0.630 0.690 24,623,107 16,208,595 0.6583 0.570 0.570 0.587 0.544 0.596 28,520,046 0.5683 -2.94%
2012-03-28 0 0.680 0.680 0.690 0.670 0.690 6,025,000 4,103,500 0.6811 0.587 0.587 0.596 0.578 0.596 6,978,538 0.5880 -1.45%
2012-03-27 0 0.690 0.680 0.690 0.670 0.690 16,225,000 11,112,500 0.6849 0.596 0.587 0.596 0.578 0.596 18,792,825 0.5913 2.99%
2012-03-26 0 0.670 0.660 0.670 0.650 0.670 3,213,000 2,131,460 0.6634 0.578 0.570 0.578 0.561 0.578 3,721,501 0.5727 3.08%
2012-03-23 0 0.650 0.650 0.660 0.640 0.670 18,451,000 12,068,120 0.6541 0.561 0.561 0.570 0.553 0.578 21,371,120 0.5647 -2.99%
2012-03-22 0 0.670 0.660 0.670 0.660 0.670 6,550,000 4,372,000 0.6675 0.578 0.570 0.578 0.570 0.578 7,586,626 0.5763 -1.47%
2012-03-21 0 0.680 0.660 0.680 0.660 0.690 8,350,000 5,599,750 0.6706 0.587 0.570 0.587 0.570 0.596 9,671,500 0.5790 0.00%
2012-03-20 0 0.680 0.680 0.690 0.660 0.690 11,875,000 8,024,500 0.6757 0.587 0.587 0.596 0.570 0.596 13,754,379 0.5834 0.00%
2012-03-19 0 0.680 0.680 0.690 0.670 0.690 16,750,000 11,348,291 0.6775 0.587 0.587 0.596 0.578 0.596 19,400,914 0.5849 -1.45%
2012-03-16 0 0.690 0.690 0.700 0.690 0.710 11,425,000 7,991,750 0.6995 0.596 0.596 0.604 0.596 0.613 13,233,160 0.6039 0.00%
2012-03-15 0 0.690 0.690 0.700 0.690 0.710 10,375,000 7,286,725 0.7023 0.596 0.596 0.604 0.596 0.613 12,016,984 0.6064 -2.82%
2012-03-14 0 0.710 0.700 0.710 0.700 0.730 27,225,000 19,406,000 0.7128 0.613 0.604 0.613 0.604 0.630 31,533,724 0.6154 -1.39%
2012-03-13 0 0.720 0.710 0.720 0.700 0.720 23,925,000 16,908,250 0.7067 0.622 0.613 0.622 0.604 0.622 27,711,454 0.6102 2.86%
2012-03-12 0 0.700 0.690 0.700 0.680 0.720 11,645,000 8,074,575 0.6934 0.604 0.596 0.604 0.587 0.622 13,487,978 0.5986 -1.41%
2012-03-09 0 0.710 0.700 0.710 0.680 0.710 25,755,000 17,893,800 0.6948 0.613 0.604 0.613 0.587 0.613 29,831,076 0.5998 2.90%
2012-03-08 0 0.690 0.690 0.700 0.650 0.700 80,800,000 54,382,750 0.6731 0.596 0.596 0.604 0.561 0.604 93,587,691 0.5811 7.81%
2012-03-07 0 0.640 0.630 0.640 0.630 0.660 11,025,000 7,092,875 0.6433 0.553 0.544 0.553 0.544 0.570 12,769,855 0.5554 0.00%
2012-03-06 0 0.640 0.640 0.650 0.640 0.670 21,150,000 13,922,250 0.6583 0.553 0.553 0.561 0.553 0.578 24,497,273 0.5683 -3.03%
2012-03-05 0 0.660 0.650 0.660 0.640 0.670 22,575,000 14,641,500 0.6486 0.570 0.561 0.570 0.553 0.578 26,147,798 0.5600 0.00%
2012-03-02 0 0.660 0.660 0.670 0.650 0.680 13,200,000 8,836,500 0.6694 0.570 0.570 0.578 0.561 0.587 15,289,078 0.5780 -1.49%
2012-03-01 0 0.670 0.660 0.670 0.640 0.670 13,226,000 8,683,120 0.6565 0.578 0.570 0.578 0.553 0.578 15,319,193 0.5668 1.52%
2012-02-29 0 0.660 0.650 0.660 0.630 0.660 15,000,000 9,735,750 0.6491 0.570 0.561 0.570 0.544 0.570 17,373,952 0.5604 1.54%
2012-02-28 0 0.650 0.640 0.650 0.630 0.650 8,450,000 5,439,250 0.6437 0.561 0.553 0.561 0.544 0.561 9,787,327 0.5557 1.56%
2012-02-27 0 0.640 0.630 0.640 0.630 0.660 22,875,000 14,824,250 0.6481 0.553 0.544 0.553 0.544 0.570 26,495,277 0.5595 1.59%
2012-02-24 0 0.630 0.620 0.630 0.620 0.650 41,528,900 26,112,473 0.6288 0.544 0.535 0.544 0.535 0.561 48,101,409 0.5429 -3.08%
2012-02-23 0 0.650 0.640 0.650 0.640 0.680 53,319,750 34,670,047 0.6502 0.561 0.553 0.561 0.553 0.587 61,758,320 0.5614 -4.41%
2012-02-22 0 0.680 0.670 0.680 0.660 0.710 51,350,000 35,003,820 0.6817 0.587 0.578 0.587 0.570 0.613 59,476,831 0.5885 -4.23%
2012-02-21 0 0.710 0.710 0.720 0.680 0.730 71,685,000 50,992,425 0.7113 0.613 0.613 0.622 0.587 0.630 83,030,119 0.6141 2.90%
2012-02-20 0 0.690 0.680 0.690 0.670 0.690 15,740,000 10,744,375 0.6826 0.596 0.587 0.596 0.578 0.596 18,231,067 0.5893 2.99%
2012-02-17 0 0.670 0.670 0.680 0.670 0.690 25,470,345 17,344,895 0.6810 0.578 0.578 0.587 0.578 0.596 29,501,371 0.5879 0.00%
2012-02-16 0 0.670 0.670 0.680 0.650 0.680 28,925,000 19,590,750 0.6773 0.578 0.578 0.587 0.561 0.587 33,502,772 0.5848 -2.90%
2012-02-15 0 0.690 0.680 0.690 0.660 0.690 27,450,000 18,595,025 0.6774 0.596 0.587 0.596 0.570 0.596 31,794,333 0.5849 1.47%
2012-02-14 0 0.680 0.670 0.680 0.660 0.690 75,485,000 51,017,300 0.6759 0.587 0.578 0.587 0.570 0.596 87,431,520 0.5835 1.49%
2012-02-13 0 0.670 0.660 0.670 0.660 0.680 27,275,000 18,088,500 0.6632 0.578 0.570 0.578 0.570 0.587 31,591,637 0.5726 0.00%
2012-02-10 0 0.670 0.660 0.670 0.620 0.670 96,180,000 62,413,175 0.6489 0.578 0.570 0.578 0.535 0.578 111,401,783 0.5603 6.35%
2012-02-09 0 0.630 0.620 0.630 0.610 0.630 28,825,000 17,860,400 0.6196 0.544 0.535 0.544 0.527 0.544 33,386,945 0.5350 1.61%
2012-02-08 0 0.620 0.610 0.620 0.600 0.620 16,525,000 10,050,100 0.6082 0.535 0.527 0.535 0.518 0.535 19,140,304 0.5251 3.33%
2012-02-07 0 0.600 0.590 0.600 0.590 0.620 37,860,846 22,720,518 0.6001 0.518 0.509 0.518 0.509 0.535 43,852,836 0.5181 0.00%
2012-02-06 0 0.600 0.600 0.610 0.590 0.620 39,280,000 23,700,850 0.6034 0.518 0.518 0.527 0.509 0.535 45,496,590 0.5209 1.69%
2012-02-03 0 0.590 0.580 0.590 0.560 0.590 39,266,000 22,524,995 0.5737 0.509 0.501 0.509 0.483 0.509 45,480,374 0.4953 3.51%
2012-02-02 0 0.570 0.560 0.570 0.540 0.570 38,100,000 21,171,625 0.5557 0.492 0.483 0.492 0.466 0.492 44,129,839 0.4798 7.55%
2012-02-01 0 0.530 0.530 0.540 0.520 0.540 29,633,000 15,806,525 0.5334 0.458 0.458 0.466 0.449 0.466 34,322,822 0.4605 0.00%
2012-01-31 0 0.530 0.530 0.540 0.510 0.540 30,865,000 16,156,500 0.5235 0.458 0.458 0.466 0.440 0.466 35,749,803 0.4519 1.92%
2012-01-30 0 0.520 0.520 0.530 0.520 0.540 9,675,000 5,088,250 0.5259 0.449 0.449 0.458 0.449 0.466 11,206,199 0.4541 -3.70%
2012-01-27 0 0.540 0.530 0.540 0.530 0.540 16,000,000 8,616,250 0.5385 0.466 0.458 0.466 0.458 0.466 18,532,216 0.4649 0.00%
2012-01-26 0 0.540 0.530 0.540 0.520 0.540 14,923,108 7,864,247 0.5270 0.466 0.458 0.466 0.449 0.466 17,284,891 0.4550 5.88%
2012-01-20 0 0.510 0.500 0.510 0.500 0.510 18,100,000 9,152,125 0.5056 0.440 0.432 0.440 0.432 0.440 20,964,569 0.4366 2.00%
2012-01-19 0 0.500 0.500 0.510 0.495 0.510 22,400,000 11,303,625 0.5046 0.432 0.432 0.440 0.427 0.440 25,945,102 0.4357 1.01%
2012-01-18 0 0.495 0.490 0.500 0.485 0.500 32,255,010 15,797,979 0.4898 0.427 0.423 0.432 0.419 0.432 37,359,801 0.4229 1.02%
2012-01-17 0 0.490 0.485 0.490 0.465 0.490 38,286,000 18,269,070 0.4772 0.423 0.419 0.423 0.401 0.423 44,345,276 0.4120 3.16%
2012-01-16 0 0.475 0.470 0.475 0.470 0.485 16,750,000 7,984,900 0.4767 0.410 0.406 0.410 0.406 0.419 19,400,914 0.4116 -1.04%
2012-01-13 0 0.480 0.480 0.490 0.480 0.490 9,575,000 4,656,125 0.4863 0.414 0.414 0.423 0.414 0.423 11,090,373 0.4198 -1.03%
2012-01-12 0 0.485 0.480 0.485 0.480 0.490 12,600,000 6,115,750 0.4854 0.419 0.414 0.419 0.414 0.423 14,594,120 0.4191 1.04%
2012-01-11 0 0.480 0.480 0.485 0.470 0.485 17,150,000 8,185,500 0.4773 0.414 0.414 0.419 0.406 0.419 19,864,219 0.4121 1.05%
2012-01-10 0 0.475 0.470 0.475 0.465 0.475 11,450,000 5,389,125 0.4707 0.410 0.406 0.410 0.401 0.410 13,262,117 0.4064 1.06%
2012-01-09 0 0.470 0.465 0.470 0.460 0.470 13,575,000 6,305,375 0.4645 0.406 0.401 0.406 0.397 0.406 15,723,427 0.4010 -1.05%
2012-01-06 0 0.475 0.470 0.475 0.465 0.480 33,550,000 15,780,875 0.4704 0.410 0.406 0.410 0.401 0.414 38,859,740 0.4061 -1.04%
2012-01-05 0 0.480 0.480 0.490 0.480 0.490 24,850,000 12,033,125 0.4842 0.414 0.414 0.423 0.414 0.423 28,782,848 0.4181 -2.04%
2012-01-04 0 0.490 0.490 0.495 0.480 0.500 34,275,000 16,791,750 0.4899 0.423 0.423 0.427 0.414 0.432 39,699,481 0.4230 -2.00%
2012-01-03 0 0.500 0.500 0.510 0.495 0.510 17,500,000 8,778,375 0.5016 0.432 0.432 0.440 0.427 0.440 20,269,611 0.4331 -1.96%
2011-12-30 0 0.510 0.495 0.510 0.490 0.510 23,225,000 11,560,875 0.4978 0.440 0.427 0.440 0.423 0.440 26,900,670 0.4298 2.00%
2011-12-29 0 0.500 0.495 0.500 0.495 0.510 14,075,000 7,042,000 0.5003 0.432 0.427 0.432 0.427 0.440 16,302,559 0.4320 -1.96%
2011-12-28 0 0.510 0.510 0.520 0.510 0.520 66,200,000 34,337,625 0.5187 0.440 0.440 0.449 0.440 0.449 76,677,044 0.4478 0.00%
2011-12-23 0 0.510 0.510 0.520 0.500 0.520 56,840,000 28,527,775 0.5019 0.440 0.440 0.449 0.432 0.449 65,835,697 0.4333 2.00%
2011-12-22 0 0.500 0.500 0.510 0.495 0.510 12,123,573 6,078,204 0.5014 0.432 0.432 0.440 0.427 0.440 14,042,292 0.4328 0.00%
2011-12-21 0 0.500 0.495 0.500 0.495 0.510 15,050,000 7,529,750 0.5003 0.432 0.427 0.432 0.427 0.440 17,431,866 0.4320 0.00%
2011-12-20 0 0.500 0.495 0.500 0.495 0.500 5,575,000 2,770,750 0.4970 0.432 0.427 0.432 0.427 0.432 6,457,319 0.4291 1.01%
2011-12-19 0 0.495 0.495 0.500 0.490 0.500 5,100,000 2,527,000 0.4955 0.427 0.427 0.432 0.423 0.432 5,907,144 0.4278 -1.00%
2011-12-16 0 0.500 0.500 0.510 0.495 0.510 21,070,000 10,505,350 0.4986 0.432 0.432 0.440 0.427 0.440 24,404,612 0.4305 0.00%
2011-12-15 0 0.500 0.500 0.510 0.490 0.510 23,250,000 11,584,875 0.4983 0.432 0.432 0.440 0.423 0.440 26,929,626 0.4302 -1.96%
2011-12-14 0 0.510 0.500 0.510 0.500 0.510 7,525,000 3,798,375 0.5048 0.440 0.432 0.440 0.432 0.440 8,715,933 0.4358 0.00%
2011-12-13 0 0.510 0.500 0.510 0.500 0.530 20,750,000 10,559,250 0.5089 0.440 0.432 0.440 0.432 0.458 24,033,968 0.4393 -3.77%
2011-12-12 0 0.530 0.520 0.530 0.520 0.540 16,900,000 8,928,000 0.5283 0.458 0.449 0.458 0.449 0.466 19,574,653 0.4561 -1.85%
2011-12-09 0 0.540 0.530 0.540 0.520 0.540 12,725,000 6,727,750 0.5287 0.466 0.458 0.466 0.449 0.466 14,738,903 0.4565 0.00%
2011-12-08 0 0.540 0.530 0.540 0.520 0.540 13,125,000 6,954,250 0.5298 0.466 0.458 0.466 0.449 0.466 15,202,208 0.4574 1.89%
2011-12-07 0 0.530 0.520 0.530 0.520 0.530 8,100,000 4,238,500 0.5233 0.458 0.449 0.458 0.449 0.458 9,381,934 0.4518 1.92%
2011-12-06 0 0.520 0.510 0.520 0.510 0.520 8,325,000 4,321,500 0.5191 0.449 0.440 0.449 0.440 0.449 9,642,544 0.4482 -1.89%
2011-12-05 0 0.530 0.520 0.530 0.520 0.550 15,320,000 8,210,450 0.5359 0.458 0.449 0.458 0.449 0.475 17,744,597 0.4627 -3.64%
2011-12-02 0 0.550 0.530 0.550 0.530 0.560 13,621,800 7,466,179 0.5481 0.475 0.458 0.475 0.458 0.483 15,777,634 0.4732 0.00%
2011-12-01 0 0.550 0.550 0.560 0.530 0.560 20,570,000 11,188,440 0.5439 0.475 0.475 0.483 0.458 0.483 23,825,480 0.4696 5.77%
2011-11-30 0 0.520 0.520 0.530 0.520 0.540 17,804,940 9,404,167 0.5282 0.449 0.449 0.458 0.449 0.466 20,622,812 0.4560 -1.89%
2011-11-29 0 0.530 0.520 0.530 0.520 0.530 15,075,000 7,898,375 0.5239 0.458 0.449 0.458 0.449 0.458 17,460,822 0.4523 1.92%
2011-11-28 0 0.520 0.510 0.520 0.510 0.520 4,325,000 2,242,625 0.5185 0.449 0.440 0.449 0.440 0.449 5,009,490 0.4477 0.00%
2011-11-25 0 0.520 0.510 0.520 0.510 0.520 9,775,000 5,002,250 0.5117 0.449 0.440 0.449 0.440 0.449 11,322,026 0.4418 0.00%
2011-11-24 0 0.520 0.510 0.520 0.510 0.530 5,817,000 3,021,840 0.5195 0.449 0.440 0.449 0.440 0.458 6,737,619 0.4485 0.00%
2011-11-23 0 0.520 0.510 0.530 0.500 0.530 21,000,000 10,763,000 0.5125 0.449 0.440 0.458 0.432 0.458 24,323,533 0.4425 -1.89%
2011-11-22 0 0.530 0.520 0.530 0.520 0.530 10,000,000 5,240,250 0.5240 0.458 0.449 0.458 0.449 0.458 11,582,635 0.4524 -1.85%
2011-11-21 0 0.540 0.530 0.540 0.530 0.540 4,720,000 2,507,350 0.5312 0.466 0.458 0.466 0.458 0.466 5,467,004 0.4586 0.00%
2011-11-18 0 0.540 0.540 0.550 0.530 0.550 14,700,000 7,939,000 0.5401 0.466 0.466 0.475 0.458 0.475 17,026,473 0.4663 -1.82%
2011-11-17 0 0.550 0.540 0.550 0.540 0.550 12,425,000 6,741,875 0.5426 0.475 0.466 0.475 0.466 0.475 14,391,424 0.4685 0.00%
2011-11-16 0 0.550 0.540 0.550 0.540 0.560 18,900,000 10,338,500 0.5470 0.475 0.466 0.475 0.466 0.483 21,891,180 0.4723 -1.79%
2011-11-15 0 0.560 0.550 0.560 0.540 0.560 31,625,000 17,257,375 0.5457 0.483 0.475 0.483 0.466 0.483 36,630,083 0.4711 1.82%
2011-11-14 0 0.550 0.550 0.560 0.550 0.560 13,088,721 7,233,009 0.5526 0.475 0.475 0.483 0.475 0.483 15,160,188 0.4771 1.85%
2011-11-11 0 0.540 0.540 0.550 0.530 0.560 26,260,000 14,362,500 0.5469 0.466 0.466 0.475 0.458 0.483 30,415,999 0.4722 1.89%
2011-11-10 0 0.530 0.520 0.530 0.520 0.540 7,425,000 3,897,000 0.5248 0.458 0.449 0.458 0.449 0.466 8,600,106 0.4531 -3.64%
2011-11-09 0 0.550 0.540 0.550 0.540 0.550 30,950,000 16,922,000 0.5468 0.475 0.466 0.475 0.466 0.475 35,848,255 0.4720 1.85%
2011-11-08 0 0.540 0.540 0.550 0.540 0.560 16,900,000 9,315,750 0.5512 0.466 0.466 0.475 0.466 0.483 19,574,653 0.4759 -5.26%
2011-11-07 0 0.570 0.560 0.570 0.550 0.570 16,650,000 9,343,750 0.5612 0.492 0.483 0.492 0.475 0.492 19,285,087 0.4845 0.00%
2011-11-04 0 0.570 0.550 0.570 0.550 0.570 12,584,850 7,058,114 0.5608 0.492 0.475 0.492 0.475 0.492 14,576,572 0.4842 3.64%
2011-11-03 0 0.550 0.540 0.550 0.530 0.560 35,550,000 19,373,000 0.5450 0.475 0.466 0.475 0.458 0.483 41,176,267 0.4705 1.85%
2011-11-02 0 0.540 0.530 0.540 0.510 0.540 39,075,000 20,505,900 0.5248 0.466 0.458 0.466 0.440 0.466 45,259,146 0.4531 0.00%
2011-11-01 0 0.540 0.530 0.540 0.530 0.540 29,905,746 15,962,910 0.5338 0.466 0.458 0.466 0.458 0.466 34,638,734 0.4608 -1.82%
2011-10-31 0 0.550 0.550 0.560 0.550 0.580 35,725,000 19,877,750 0.5564 0.475 0.475 0.483 0.475 0.501 41,378,963 0.4804 -3.51%
2011-10-28 0 0.570 0.560 0.570 0.560 0.580 66,325,000 37,833,765 0.5704 0.492 0.483 0.492 0.483 0.501 76,821,826 0.4925 0.00%
2011-10-27 0 0.570 0.560 0.570 0.540 0.580 64,376,541 36,053,178 0.5600 0.492 0.483 0.492 0.466 0.501 74,564,998 0.4835 7.55%
2011-10-26 0 0.530 0.520 0.530 0.510 0.530 31,950,000 16,686,500 0.5223 0.458 0.449 0.458 0.440 0.458 37,006,519 0.4509 0.00%
2011-10-25 0 0.530 0.520 0.530 0.520 0.530 33,365,406 17,513,011 0.5249 0.458 0.449 0.458 0.449 0.458 38,645,932 0.4532 3.92%
2011-10-24 0 0.510 0.510 0.520 0.510 0.530 45,150,000 23,399,250 0.5183 0.440 0.440 0.449 0.440 0.458 52,295,597 0.4474 -1.92%
2011-10-21 0 0.520 0.510 0.520 0.500 0.520 36,650,000 18,784,500 0.5125 0.449 0.440 0.449 0.432 0.449 42,450,357 0.4425 1.96%
2011-10-20 0 0.510 0.510 0.520 0.500 0.530 21,687,666 11,026,749 0.5084 0.440 0.440 0.449 0.432 0.458 25,120,032 0.4390 -3.77%
2011-10-19 0 0.530 0.520 0.530 0.510 0.530 13,950,000 7,261,875 0.5206 0.458 0.449 0.458 0.440 0.458 16,157,776 0.4494 3.92%
2011-10-18 0 0.510 0.500 0.510 0.495 0.510 57,775,000 28,916,125 0.5005 0.440 0.432 0.440 0.427 0.440 66,918,674 0.4321 -3.77%
2011-10-17 0 0.530 0.520 0.530 0.510 0.530 62,325,000 32,406,500 0.5200 0.458 0.449 0.458 0.440 0.458 72,188,772 0.4489 6.00%
2011-10-14 0 0.500 0.495 0.500 0.485 0.510 71,058,300 35,199,461 0.4954 0.432 0.427 0.432 0.419 0.440 82,304,235 0.4277 -1.96%
2011-10-13 0 0.510 0.500 0.510 0.475 0.510 171,629,050 84,235,584 0.4908 0.440 0.432 0.440 0.410 0.440 198,791,664 0.4237 7.32%
2011-10-12 0 0.480 0.475 0.480 0.465 0.480 46,075,000 21,861,450 0.4745 0.410 0.406 0.410 0.397 0.410 53,906,051 0.4055 0.00%
2011-10-11 0 0.480 0.475 0.480 0.455 0.490 111,388,781 52,961,830 0.4755 0.410 0.406 0.410 0.389 0.419 130,320,767 0.4064 4.35%
2011-10-10 0 0.460 0.455 0.460 0.445 0.460 26,356,000 11,871,240 0.4504 0.393 0.389 0.393 0.380 0.393 30,835,548 0.3850 0.00%
2011-10-07 0 0.460 0.455 0.460 0.450 0.465 28,075,900 12,842,534 0.4574 0.393 0.389 0.393 0.385 0.397 32,847,768 0.3910 0.00%
2011-10-06 0 0.460 0.455 0.460 0.445 0.465 33,224,400 15,096,917 0.4544 0.393 0.389 0.393 0.380 0.397 38,871,323 0.3884 4.55%
2011-10-04 0 0.440 0.430 0.445 0.415 0.455 57,602,500 24,629,425 0.4276 0.376 0.368 0.380 0.355 0.389 67,392,801 0.3655 0.00%
2011-10-03 0 0.440 0.440 0.445 0.430 0.455 43,625,000 19,134,500 0.4386 0.376 0.376 0.380 0.368 0.389 51,039,641 0.3749 -6.38%
2011-09-30 0 0.470 0.465 0.475 0.460 0.480 31,581,788 14,799,110 0.4686 0.402 0.397 0.406 0.393 0.410 36,949,527 0.4005 0.00%
2011-09-28 0 0.470 0.470 0.475 0.435 0.475 137,483,244 62,790,703 0.4567 0.402 0.402 0.406 0.372 0.406 160,850,326 0.3904 8.05%
2011-09-27 0 0.435 0.430 0.435 0.425 0.445 70,675,000 30,761,250 0.4352 0.372 0.368 0.372 0.363 0.380 82,687,144 0.3720 -1.14%
2011-09-26 0 0.440 0.435 0.440 0.410 0.455 64,287,000 27,448,290 0.4270 0.376 0.372 0.376 0.350 0.389 75,213,420 0.3649 -1.12%
2011-09-23 0 0.445 0.440 0.445 0.395 0.450 98,601,800 42,487,738 0.4309 0.380 0.376 0.380 0.338 0.385 115,360,470 0.3683 -6.32%
2011-09-22 1 - - - - - 0 0 - 0.406 - - - - 0 - 0.00%
2011-09-21 0 0.475 0.470 0.475 0.440 0.480 76,575,000 36,125,937 0.4718 0.406 0.402 0.406 0.376 0.410 89,589,927 0.4032 3.26%
2011-09-20 0 0.460 0.460 0.475 0.415 0.475 64,875,000 28,400,125 0.4378 0.393 0.393 0.406 0.355 0.406 75,901,358 0.3742 3.37%
2011-09-19 0 0.445 0.440 0.445 0.435 0.465 19,119,000 8,526,490 0.4460 0.380 0.376 0.380 0.372 0.397 22,368,525 0.3812 -5.32%
2011-09-16 0 0.470 0.465 0.470 0.465 0.485 31,081,455 14,652,283 0.4714 0.402 0.397 0.402 0.397 0.415 36,364,156 0.4029 2.17%
2011-09-15 0 0.460 0.455 0.460 0.450 0.475 21,365,800 9,875,968 0.4622 0.393 0.389 0.393 0.385 0.406 24,997,198 0.3951 -1.08%
2011-09-14 0 0.465 0.465 0.475 0.460 0.480 24,273,261 11,403,540 0.4698 0.397 0.397 0.406 0.393 0.410 28,398,820 0.4015 -1.06%
2011-09-12 0 0.470 0.470 0.475 0.465 0.485 29,306,490 14,061,155 0.4798 0.402 0.402 0.406 0.397 0.415 34,287,513 0.4101 -5.05%
2011-09-09 0 0.495 0.490 0.495 0.490 0.495 12,575,000 6,196,250 0.4927 0.423 0.419 0.423 0.419 0.423 14,712,286 0.4212 -1.00%
2011-09-08 0 0.500 0.495 0.500 0.495 0.520 9,100,000 4,594,000 0.5048 0.427 0.423 0.427 0.423 0.444 10,646,664 0.4315 -1.96%
2011-09-07 0 0.510 0.500 0.510 0.490 0.510 39,575,000 19,952,062 0.5042 0.436 0.427 0.436 0.419 0.436 46,301,291 0.4309 3.03%
2011-09-06 0 0.495 0.490 0.495 0.480 0.510 42,225,038 20,793,929 0.4925 0.423 0.419 0.423 0.410 0.436 49,401,738 0.4209 -4.81%
2011-09-05 0 0.520 0.510 0.520 0.510 0.540 13,736,509 7,145,464 0.5202 0.444 0.436 0.444 0.436 0.462 16,071,209 0.4446 -5.45%
2011-09-02 0 0.550 0.540 0.550 0.530 0.560 35,225,000 19,056,500 0.5410 0.470 0.462 0.470 0.453 0.479 41,211,951 0.4624 -1.79%
2011-09-01 0 0.560 0.550 0.560 0.550 0.610 26,490,000 15,128,950 0.5711 0.479 0.470 0.479 0.470 0.521 30,992,323 0.4882 -5.08%
2011-08-31 0 0.590 0.580 0.590 0.510 0.590 100,635,616 56,280,061 0.5592 0.504 0.496 0.504 0.436 0.504 117,739,960 0.4780 15.69%
2011-08-30 0 0.510 0.500 0.510 0.485 0.510 76,234,750 38,042,280 0.4990 0.436 0.427 0.436 0.415 0.436 89,191,847 0.4265 6.25%
2011-08-29 0 0.480 0.475 0.480 0.435 0.480 97,514,750 44,576,062 0.4571 0.410 0.406 0.410 0.372 0.410 114,088,662 0.3907 10.34%
2011-08-26 0 0.435 0.450 0.455 0.390 0.465 153,139,750 63,358,803 0.4137 0.372 0.385 0.389 0.333 0.397 179,167,861 0.3536 -7.45%
2011-08-25 0 0.470 0.465 0.470 0.445 0.500 53,100,000 25,160,450 0.4738 0.402 0.397 0.402 0.380 0.427 62,125,042 0.4050 -6.00%
2011-08-24 0 0.500 0.495 0.500 0.485 0.510 31,853,147 15,807,847 0.4963 0.427 0.423 0.427 0.415 0.436 37,267,008 0.4242 -1.96%
2011-08-23 0 0.510 0.500 0.510 0.495 0.510 20,000,000 10,069,000 0.5035 0.436 0.427 0.436 0.423 0.436 23,399,263 0.4303 0.00%
2011-08-22 0 0.510 0.500 0.510 0.490 0.520 40,700,000 20,293,250 0.4986 0.436 0.427 0.436 0.419 0.444 47,617,499 0.4262 0.00%
2011-08-19 0 0.510 0.500 0.510 0.495 0.510 20,000,000 10,087,125 0.5044 0.436 0.427 0.436 0.423 0.436 23,399,263 0.4311 -3.77%
2011-08-18 0 0.530 0.520 0.530 0.510 0.550 43,200,000 22,897,250 0.5300 0.453 0.444 0.453 0.436 0.470 50,542,407 0.4530 -3.64%
2011-08-17 0 0.550 0.540 0.550 0.530 0.550 21,200,000 11,339,000 0.5349 0.470 0.462 0.470 0.453 0.470 24,803,218 0.4572 0.00%
2011-08-16 0 0.550 0.540 0.550 0.530 0.560 33,475,000 18,054,500 0.5393 0.470 0.462 0.470 0.453 0.479 39,164,516 0.4610 -1.79%
2011-08-15 0 0.560 0.550 0.560 0.550 0.570 8,450,000 4,730,250 0.5598 0.479 0.470 0.479 0.470 0.487 9,886,188 0.4785 0.00%
2011-08-12 0 0.560 0.550 0.560 0.550 0.580 31,975,000 18,141,250 0.5674 0.479 0.470 0.479 0.470 0.496 37,409,571 0.4849 -1.75%
2011-08-11 0 0.570 0.570 0.580 0.520 0.580 52,850,000 28,238,000 0.5343 0.487 0.487 0.496 0.444 0.496 61,832,551 0.4567 3.64%
2011-08-10 0 0.550 0.540 0.550 0.530 0.580 24,011,000 13,243,370 0.5516 0.470 0.462 0.470 0.453 0.496 28,091,985 0.4714 5.77%
2011-08-09 0 0.520 0.510 0.530 0.480 0.530 57,212,000 28,903,120 0.5052 0.444 0.436 0.453 0.410 0.453 66,935,931 0.4318 -7.14%
2011-08-08 0 0.560 0.550 0.560 0.520 0.570 53,675,000 29,506,250 0.5497 0.479 0.470 0.479 0.444 0.487 62,797,771 0.4699 -3.45%
2011-08-05 0 0.580 0.570 0.580 0.560 0.580 19,575,000 11,191,000 0.5717 0.496 0.487 0.496 0.479 0.496 22,902,028 0.4886 -3.33%
2011-08-04 0 0.600 0.590 0.600 0.590 0.630 12,950,000 7,821,750 0.6040 0.513 0.504 0.513 0.504 0.538 15,151,023 0.5163 -1.64%
2011-08-03 0 0.610 0.600 0.610 0.580 0.610 37,725,000 22,296,250 0.5910 0.521 0.513 0.521 0.496 0.521 44,136,859 0.5052 0.00%
2011-08-02 0 0.610 0.600 0.610 0.590 0.630 61,950,000 37,475,575 0.6049 0.521 0.513 0.521 0.504 0.538 72,479,216 0.5171 -3.17%
2011-08-01 0 0.630 0.620 0.630 0.620 0.640 15,080,000 9,493,000 0.6295 0.538 0.530 0.538 0.530 0.547 17,643,044 0.5381 -1.56%
2011-07-29 0 0.640 0.620 0.630 0.630 0.660 18,150,000 11,577,250 0.6379 0.547 0.530 0.538 0.538 0.564 21,234,831 0.5452 -3.03%
2011-07-28 0 0.660 0.650 0.660 0.630 0.660 11,775,000 7,552,250 0.6414 0.564 0.556 0.564 0.538 0.564 13,776,316 0.5482 1.54%
2011-07-27 0 0.650 0.640 0.650 0.630 0.650 14,150,000 9,008,750 0.6367 0.556 0.547 0.556 0.538 0.556 16,554,978 0.5442 1.56%
2011-07-26 0 0.640 0.630 0.640 0.630 0.650 8,240,150 5,264,029 0.6388 0.547 0.538 0.547 0.538 0.556 9,640,672 0.5460 0.00%
2011-07-25 0 0.640 0.630 0.640 0.630 0.650 12,325,000 7,866,750 0.6383 0.547 0.538 0.547 0.538 0.556 14,419,796 0.5456 -3.03%
2011-07-22 0 0.660 0.650 0.660 0.640 0.660 16,900,000 11,010,000 0.6515 0.564 0.556 0.564 0.547 0.564 19,772,377 0.5568 1.54%
2011-07-21 0 0.650 0.640 0.650 0.630 0.650 9,775,000 6,272,500 0.6417 0.556 0.547 0.556 0.538 0.556 11,436,390 0.5485 0.00%
2011-07-20 0 0.650 0.640 0.650 0.620 0.650 19,850,000 12,493,000 0.6294 0.556 0.547 0.556 0.530 0.556 23,223,768 0.5379 1.56%
2011-07-19 0 0.640 0.630 0.640 0.620 0.650 18,379,730 11,669,979 0.6349 0.547 0.538 0.547 0.530 0.556 21,503,606 0.5427 0.00%
2011-07-18 0 0.640 0.640 0.650 0.640 0.660 14,100,000 9,072,000 0.6434 0.547 0.547 0.556 0.547 0.564 16,496,480 0.5499 -3.03%
2011-07-15 0 0.660 0.640 0.660 0.630 0.660 17,000,000 10,895,000 0.6409 0.564 0.547 0.564 0.538 0.564 19,889,373 0.5478 0.00%
2011-07-14 0 0.660 0.650 0.670 0.650 0.670 17,150,000 11,192,750 0.6526 0.564 0.556 0.573 0.556 0.573 20,064,868 0.5578 0.00%
2011-07-13 0 0.660 0.650 0.660 0.630 0.660 13,975,000 8,997,500 0.6438 0.564 0.556 0.564 0.538 0.564 16,350,235 0.5503 4.76%
2011-07-12 0 0.630 0.620 0.630 0.620 0.660 28,840,150 18,106,044 0.6278 0.538 0.530 0.538 0.530 0.564 33,741,912 0.5366 -4.55%
2011-07-11 0 0.660 0.650 0.660 0.650 0.670 8,600,000 5,668,750 0.6592 0.564 0.556 0.564 0.556 0.573 10,061,683 0.5634 0.00%
2011-07-08 0 0.660 0.660 0.670 0.660 0.700 39,295,800 26,377,170 0.6712 0.564 0.564 0.573 0.564 0.598 45,974,637 0.5737 -4.35%
2011-07-07 0 0.690 0.690 0.700 0.680 0.700 15,673,420 10,808,269 0.6896 0.590 0.590 0.598 0.581 0.598 18,337,323 0.5894 1.47%
2011-07-06 0 0.680 0.670 0.680 0.670 0.700 39,688,000 27,007,720 0.6805 0.581 0.573 0.581 0.573 0.598 46,433,497 0.5816 -2.86%
2011-07-05 0 0.700 0.700 0.710 0.690 0.730 41,720,000 29,540,775 0.7081 0.598 0.598 0.607 0.590 0.624 48,810,862 0.6052 -4.11%
2011-07-04 0 0.730 0.720 0.740 0.720 0.750 16,200,000 11,893,025 0.7341 0.624 0.615 0.632 0.615 0.641 18,953,403 0.6275 -2.67%
2011-06-30 0 0.750 0.730 0.750 0.740 0.750 9,095,500 6,748,600 0.7420 0.641 0.624 0.641 0.632 0.641 10,641,400 0.6342 1.35%
2011-06-29 0 0.740 0.740 0.750 0.730 0.750 10,850,000 8,042,000 0.7412 0.632 0.632 0.641 0.624 0.641 12,694,100 0.6335 0.00%
2011-06-28 0 0.740 0.730 0.740 0.730 0.740 6,025,000 4,442,750 0.7374 0.632 0.624 0.632 0.624 0.632 7,049,028 0.6303 1.37%
2011-06-27 0 0.730 0.730 0.740 0.730 0.740 8,000,000 5,877,375 0.7347 0.624 0.624 0.632 0.624 0.632 9,359,705 0.6279 -1.35%
2011-06-24 0 0.740 0.730 0.740 0.720 0.740 11,479,000 8,333,470 0.7260 0.632 0.624 0.632 0.615 0.632 13,430,007 0.6205 0.76%
2011-06-23 0 0.740 0.730 0.740 0.720 0.740 3,199,400 2,329,092 0.7280 0.628 0.619 0.628 0.611 0.628 3,771,723 0.6175 1.37%
2011-06-22 0 0.730 0.730 0.740 0.730 0.750 6,225,000 4,616,250 0.7416 0.619 0.619 0.628 0.619 0.636 7,338,555 0.6290 -1.35%
2011-06-21 0 0.740 0.730 0.740 0.720 0.740 5,350,000 3,921,250 0.7329 0.628 0.619 0.628 0.611 0.628 6,307,032 0.6217 1.37%
2011-06-20 0 0.730 0.720 0.730 0.720 0.740 6,425,000 4,689,000 0.7298 0.619 0.611 0.619 0.611 0.628 7,574,332 0.6191 0.00%
2011-06-17 0 0.730 0.720 0.730 0.720 0.740 5,070,000 3,694,050 0.7286 0.619 0.611 0.619 0.611 0.628 5,976,944 0.6180 0.00%
2011-06-16 0 0.730 0.730 0.740 0.720 0.740 10,150,000 7,410,250 0.7301 0.619 0.619 0.628 0.611 0.628 11,965,677 0.6193 -2.67%
2011-06-15 0 0.750 0.740 0.750 0.740 0.750 4,550,000 3,377,500 0.7423 0.636 0.628 0.636 0.628 0.636 5,363,924 0.6297 2.74%
2011-06-14 0 0.730 0.730 0.740 0.720 0.740 11,944,400 8,755,580 0.7330 0.619 0.619 0.628 0.611 0.628 14,081,067 0.6218 1.39%
2011-06-13 0 0.720 0.720 0.730 0.720 0.730 9,437,000 6,796,510 0.7202 0.611 0.611 0.619 0.611 0.619 11,125,132 0.6109 -2.70%
2011-06-10 0 0.740 0.730 0.740 0.730 0.750 2,425,000 1,779,500 0.7338 0.628 0.619 0.628 0.619 0.636 2,858,795 0.6225 0.00%
2011-06-09 0 0.740 0.730 0.740 0.720 0.750 18,602,000 13,522,685 0.7269 0.628 0.619 0.628 0.611 0.636 21,929,608 0.6166 0.00%
2011-06-08 0 0.740 0.730 0.740 0.730 0.760 31,324,050 23,255,287 0.7424 0.628 0.619 0.628 0.619 0.645 36,927,434 0.6298 -2.63%
2011-06-07 0 0.760 0.760 0.770 0.760 0.770 6,065,680 4,612,438 0.7604 0.645 0.645 0.653 0.645 0.653 7,150,736 0.6450 -1.30%
2011-06-03 0 0.770 0.770 0.780 0.760 0.780 21,800,000 16,853,500 0.7731 0.653 0.653 0.662 0.645 0.662 25,699,680 0.6558 0.00%
2011-06-02 0 0.770 0.760 0.770 0.760 0.770 15,900,000 12,186,250 0.7664 0.653 0.645 0.653 0.645 0.653 18,744,262 0.6501 -2.53%
2011-06-01 0 0.790 0.780 0.790 0.780 0.800 22,108,176 17,383,989 0.7863 0.670 0.662 0.670 0.662 0.679 26,062,984 0.6670 0.00%
2011-05-31 0 0.790 0.780 0.800 0.780 0.800 24,750,000 19,487,250 0.7874 0.670 0.662 0.679 0.662 0.679 29,177,389 0.6679 0.00%
2011-05-30 0 0.790 0.780 0.790 0.740 0.790 40,950,000 31,640,500 0.7727 0.670 0.662 0.670 0.628 0.670 48,275,317 0.6554 6.76%
2011-05-27 0 0.740 0.730 0.750 0.700 0.750 23,807,390 17,045,246 0.7160 0.628 0.619 0.636 0.594 0.636 28,066,161 0.6073 4.23%
2011-05-26 0 0.710 0.710 0.720 0.700 0.720 10,225,000 7,276,500 0.7116 0.602 0.602 0.611 0.594 0.611 12,054,093 0.6037 2.90%
2011-05-25 0 0.690 0.690 0.700 0.660 0.720 73,037,300 51,667,290 0.7074 0.585 0.585 0.594 0.560 0.611 86,102,535 0.6001 -4.17%
2011-05-24 0 0.720 0.720 0.730 0.720 0.750 21,000,000 15,405,750 0.7336 0.611 0.611 0.619 0.611 0.636 24,756,573 0.6223 -1.37%
2011-05-23 0 0.730 0.740 0.750 0.730 0.750 12,987,700 9,552,263 0.7355 0.619 0.628 0.636 0.619 0.636 15,310,997 0.6239 -1.35%
2011-05-20 0 0.740 0.730 0.740 0.730 0.760 9,725,000 7,203,750 0.7407 0.628 0.619 0.628 0.619 0.645 11,464,651 0.6283 -1.33%
2011-05-19 0 0.750 0.740 0.750 0.740 0.760 8,275,000 6,206,000 0.7500 0.636 0.628 0.636 0.628 0.645 9,755,269 0.6362 0.00%
2011-05-18 0 0.750 0.740 0.750 0.720 0.760 22,015,000 16,246,200 0.7380 0.636 0.628 0.636 0.611 0.645 25,953,140 0.6260 2.74%
2011-05-17 0 0.730 0.720 0.730 0.710 0.730 31,959,917 23,037,739 0.7208 0.619 0.611 0.619 0.602 0.619 37,677,048 0.6115 0.00%
2011-05-16 0 0.730 0.720 0.740 0.720 0.760 38,300,000 28,369,000 0.7407 0.619 0.611 0.628 0.611 0.645 45,151,273 0.6283 -3.95%
2011-05-13 0 0.760 0.750 0.760 0.740 0.770 31,265,300 23,677,113 0.7573 0.645 0.636 0.645 0.628 0.653 36,858,175 0.6424 2.70%
2011-05-12 0 0.740 0.740 0.750 0.740 0.760 22,437,000 16,856,620 0.7513 0.628 0.628 0.636 0.628 0.645 26,450,630 0.6373 -2.63%
2011-05-11 0 0.760 0.750 0.760 0.750 0.780 42,036,914 32,111,970 0.7639 0.645 0.636 0.645 0.636 0.662 49,556,663 0.6480 -1.30%
2011-05-09 0 0.770 0.760 0.770 0.760 0.790 31,450,000 24,201,875 0.7695 0.653 0.645 0.653 0.645 0.670 37,075,915 0.6528 -2.53%
2011-05-06 0 0.790 0.780 0.790 0.780 0.800 25,475,000 19,988,000 0.7846 0.670 0.662 0.670 0.662 0.679 30,032,080 0.6656 -1.25%
2011-05-05 0 0.800 0.790 0.800 0.790 0.800 10,800,000 8,614,250 0.7976 0.679 0.670 0.679 0.670 0.679 12,731,952 0.6766 1.27%
2011-05-04 0 0.790 0.780 0.800 0.780 0.810 16,400,000 12,995,500 0.7924 0.670 0.662 0.679 0.662 0.687 19,333,704 0.6722 -2.47%
2011-05-03 0 0.810 0.800 0.810 0.790 0.810 24,168,707 19,394,715 0.8025 0.687 0.679 0.687 0.670 0.687 28,492,112 0.6807 2.53%
2011-04-29 0 0.790 0.780 0.790 0.770 0.810 60,213,000 47,276,270 0.7852 0.670 0.662 0.670 0.653 0.687 70,984,167 0.6660 -2.47%
2011-04-28 0 0.810 0.800 0.810 0.800 0.840 61,775,000 50,162,500 0.8120 0.687 0.679 0.687 0.679 0.713 72,825,585 0.6888 -3.57%
2011-04-27 0 0.840 0.830 0.840 0.830 0.850 38,170,200 32,046,045 0.8396 0.713 0.704 0.713 0.704 0.721 44,998,254 0.7122 -1.18%
2011-04-26 0 0.850 0.840 0.850 0.830 0.850 24,795,900 20,824,320 0.8398 0.721 0.713 0.721 0.704 0.721 29,231,500 0.7124 1.19%
2011-04-21 0 0.840 0.830 0.840 0.830 0.860 32,525,000 27,280,450 0.8388 0.713 0.704 0.713 0.704 0.730 38,343,216 0.7115 -1.18%
2011-04-20 0 0.850 0.840 0.850 0.830 0.850 46,750,000 39,370,500 0.8421 0.721 0.713 0.721 0.704 0.721 55,112,846 0.7144 0.00%
2011-04-19 0 0.850 0.830 0.850 0.830 0.850 10,700,000 8,956,000 0.8370 0.721 0.704 0.721 0.704 0.721 12,614,063 0.7100 0.00%
2011-04-18 0 0.850 0.840 0.850 0.840 0.860 17,250,000 14,594,750 0.8461 0.721 0.713 0.721 0.713 0.730 20,335,756 0.7177 -1.16%
2011-04-15 0 0.860 0.850 0.860 0.840 0.860 17,775,000 15,131,375 0.8513 0.730 0.721 0.730 0.713 0.730 20,954,670 0.7221 1.18%
2011-04-14 0 0.850 0.840 0.850 0.830 0.850 13,025,000 10,968,500 0.8421 0.721 0.713 0.721 0.704 0.721 15,354,970 0.7143 0.00%
2011-04-13 0 0.850 0.840 0.850 0.840 0.850 14,675,000 12,401,000 0.8450 0.721 0.713 0.721 0.713 0.721 17,300,129 0.7168 -1.16%
2011-04-12 0 0.860 0.850 0.860 0.840 0.860 16,275,000 13,803,875 0.8482 0.730 0.721 0.730 0.713 0.730 19,186,344 0.7195 0.00%
2011-04-11 0 0.860 0.850 0.860 0.830 0.860 22,428,000 18,978,550 0.8462 0.730 0.721 0.730 0.704 0.730 26,440,020 0.7178 2.38%
2011-04-08 0 0.840 0.830 0.840 0.820 0.840 11,250,000 9,332,500 0.8296 0.713 0.704 0.713 0.696 0.713 13,262,450 0.7037 0.00%
2011-04-07 0 0.840 0.830 0.840 0.820 0.840 17,910,000 14,820,050 0.8275 0.713 0.704 0.713 0.696 0.713 21,113,820 0.7019 2.44%
2011-04-06 0 0.820 0.820 0.830 0.820 0.850 33,725,000 28,139,500 0.8344 0.696 0.696 0.704 0.696 0.721 39,757,877 0.7078 -3.53%
2011-04-04 0 0.850 0.840 0.850 0.830 0.870 22,000,000 18,609,500 0.8459 0.721 0.713 0.721 0.704 0.738 25,935,457 0.7175 -1.16%
2011-04-01 0 0.860 0.860 0.870 0.860 0.880 47,864,000 41,566,370 0.8684 0.730 0.730 0.738 0.730 0.746 56,426,124 0.7367 0.00%
2011-03-31 0 0.860 0.850 0.860 0.820 0.860 98,084,272 82,542,995 0.8416 0.730 0.721 0.730 0.696 0.730 115,630,020 0.7139 6.17%
2011-03-30 0 0.810 0.800 0.810 0.800 0.840 28,675,000 23,468,000 0.8184 0.687 0.679 0.687 0.679 0.713 33,804,511 0.6942 1.25%
2011-03-29 0 0.800 0.790 0.800 0.790 0.820 22,350,000 17,991,250 0.8050 0.679 0.670 0.679 0.670 0.696 26,348,067 0.6828 -1.23%
2011-03-28 0 0.810 0.800 0.810 0.800 0.840 28,400,000 23,064,250 0.8121 0.687 0.679 0.687 0.679 0.713 33,480,317 0.6889 -3.57%
2011-03-25 0 0.840 0.830 0.840 0.830 0.850 13,875,000 11,657,125 0.8402 0.713 0.704 0.713 0.704 0.721 16,357,021 0.7127 -1.18%
2011-03-24 0 0.850 0.840 0.850 0.830 0.850 22,535,093 19,034,719 0.8447 0.721 0.713 0.721 0.704 0.721 26,566,270 0.7165 1.19%
2011-03-23 0 0.840 0.830 0.840 0.800 0.840 134,575,000 108,591,750 0.8069 0.713 0.704 0.713 0.679 0.713 158,648,370 0.6845 5.00%
2011-03-22 0 0.800 0.790 0.800 0.780 0.800 8,525,000 6,730,000 0.7894 0.679 0.670 0.679 0.662 0.679 10,049,990 0.6697 1.27%
2011-03-21 0 0.790 0.780 0.790 0.780 0.800 15,475,000 12,217,000 0.7895 0.670 0.662 0.670 0.662 0.679 18,243,236 0.6697 0.00%
2011-03-18 0 0.790 0.780 0.790 0.780 0.790 10,975,000 8,598,500 0.7835 0.670 0.662 0.670 0.662 0.670 12,938,256 0.6646 1.28%
2011-03-17 0 0.780 0.780 0.790 0.770 0.790 17,446,013 13,575,550 0.7781 0.662 0.662 0.670 0.653 0.670 20,566,833 0.6601 -2.50%
2011-03-16 0 0.800 0.790 0.800 0.770 0.800 27,725,000 21,787,000 0.7858 0.679 0.670 0.679 0.653 0.679 32,684,570 0.6666 3.90%
2011-03-15 0 0.770 0.760 0.770 0.750 0.790 33,000,000 25,134,750 0.7617 0.653 0.645 0.653 0.636 0.670 38,903,186 0.6461 -2.53%
2011-03-14 0 0.790 0.780 0.790 0.780 0.810 22,000,000 17,392,750 0.7906 0.670 0.662 0.670 0.662 0.687 25,935,457 0.6706 -1.25%
2011-03-11 0 0.800 0.790 0.800 0.780 0.810 26,869,106 21,384,094 0.7959 0.679 0.670 0.679 0.662 0.687 31,675,570 0.6751 0.00%
2011-03-10 0 0.800 0.790 0.800 0.780 0.830 39,912,000 32,041,720 0.8028 0.679 0.670 0.679 0.662 0.704 47,051,635 0.6810 -3.61%
2011-03-09 0 0.830 0.820 0.830 0.810 0.830 22,550,000 18,336,250 0.8131 0.704 0.696 0.704 0.687 0.704 26,583,844 0.6898 2.47%
2011-03-08 0 0.810 0.810 0.820 0.800 0.820 32,218,000 26,072,705 0.8093 0.687 0.687 0.696 0.679 0.696 37,981,298 0.6865 -1.22%
2011-03-07 0 0.820 0.810 0.820 0.810 0.840 32,775,000 26,923,000 0.8214 0.696 0.687 0.696 0.687 0.713 38,637,937 0.6968 -2.38%
2011-03-04 0 0.840 0.830 0.840 0.820 0.840 31,725,000 26,335,525 0.8301 0.713 0.704 0.713 0.696 0.713 37,400,108 0.7042 3.70%
2011-03-03 0 0.810 0.800 0.810 0.800 0.840 56,398,904 46,370,204 0.8222 0.687 0.679 0.687 0.679 0.713 66,487,789 0.6974 -2.41%
2011-03-02 0 0.830 0.820 0.830 0.820 0.850 34,751,500 28,797,655 0.8287 0.704 0.696 0.704 0.696 0.721 40,968,002 0.7029 -2.35%
2011-03-01 0 0.850 0.850 0.860 0.850 0.880 13,601,000 11,719,320 0.8617 0.721 0.721 0.730 0.721 0.746 16,034,007 0.7309 -3.41%
2011-02-28 0 0.880 0.870 0.880 0.850 0.880 17,475,000 15,128,750 0.8657 0.746 0.738 0.746 0.721 0.746 20,601,005 0.7344 2.33%
2011-02-25 0 0.860 0.850 0.860 0.840 0.870 20,134,372 17,092,262 0.8489 0.730 0.721 0.730 0.713 0.738 23,736,097 0.7201 0.00%
2011-02-24 0 0.860 0.850 0.860 0.840 0.880 35,750,000 30,724,250 0.8594 0.730 0.721 0.730 0.713 0.746 42,145,118 0.7290 -1.15%
2011-02-23 0 0.870 0.870 0.880 0.860 0.890 25,138,000 21,867,190 0.8699 0.738 0.738 0.746 0.730 0.755 29,634,796 0.7379 -2.25%
2011-02-22 0 0.890 0.880 0.890 0.880 0.910 29,075,000 25,900,250 0.8908 0.755 0.746 0.755 0.746 0.772 34,276,064 0.7556 -2.20%
2011-02-21 0 0.910 0.900 0.910 0.880 0.910 24,725,000 22,183,500 0.8972 0.772 0.763 0.772 0.746 0.772 29,147,917 0.7611 3.41%
2011-02-18 0 0.880 0.880 0.890 0.880 0.900 15,350,000 13,674,000 0.8908 0.746 0.746 0.755 0.746 0.763 18,095,876 0.7556 0.00%
2011-02-17 0 0.880 0.880 0.890 0.880 0.900 13,125,000 11,646,250 0.8873 0.746 0.746 0.755 0.746 0.763 15,472,858 0.7527 -2.22%
2011-02-16 0 0.900 0.890 0.900 0.880 0.900 10,700,000 9,541,250 0.8917 0.763 0.755 0.763 0.746 0.763 12,614,063 0.7564 0.00%
2011-02-15 0 0.900 0.890 0.900 0.880 0.910 15,486,280 13,829,201 0.8930 0.763 0.755 0.763 0.746 0.772 18,256,534 0.7575 0.00%
2011-02-14 0 0.900 0.890 0.900 0.880 0.920 51,325,000 46,071,750 0.8976 0.763 0.755 0.763 0.746 0.780 60,506,243 0.7614 3.45%
2011-02-11 0 0.870 0.860 0.870 0.860 0.880 16,950,000 14,643,500 0.8639 0.738 0.730 0.738 0.730 0.746 19,982,091 0.7328 1.16%
2011-02-10 0 0.860 0.850 0.860 0.860 0.880 35,260,240 30,646,402 0.8691 0.730 0.721 0.730 0.730 0.746 41,567,747 0.7373 -2.27%
2011-02-09 0 0.880 0.870 0.880 0.870 0.910 38,700,000 34,383,750 0.8885 0.746 0.738 0.746 0.738 0.772 45,622,827 0.7537 -2.22%
2011-02-08 0 0.900 0.890 0.900 0.880 0.910 51,580,000 46,259,425 0.8968 0.763 0.755 0.763 0.746 0.772 60,806,858 0.7608 -1.10%
2011-02-07 0 0.910 0.900 0.910 0.880 0.910 56,356,230 50,539,919 0.8968 0.772 0.763 0.772 0.746 0.772 66,437,481 0.7607 2.25%
2011-02-02 0 0.890 0.890 0.900 0.880 0.900 35,100,000 31,348,500 0.8931 0.755 0.755 0.763 0.746 0.763 41,378,843 0.7576 1.14%
2011-02-01 0 0.880 0.870 0.880 0.850 0.880 42,994,589 36,823,227 0.8565 0.746 0.738 0.746 0.721 0.746 50,685,651 0.7265 4.76%
2011-01-31 0 0.840 0.840 0.850 0.800 0.850 13,025,000 10,791,000 0.8285 0.713 0.713 0.721 0.679 0.721 15,354,970 0.7028 2.44%
2011-01-28 0 0.820 0.810 0.820 0.800 0.830 13,175,000 10,746,750 0.8157 0.696 0.687 0.696 0.679 0.704 15,531,802 0.6919 1.23%
2011-01-27 0 0.810 0.800 0.810 0.800 0.840 53,782,000 43,805,380 0.8145 0.687 0.679 0.687 0.679 0.713 63,402,762 0.6909 -3.57%
2011-01-26 0 0.840 0.830 0.840 0.830 0.860 30,979,940 26,161,400 0.8445 0.713 0.704 0.713 0.704 0.730 36,521,768 0.7163 -1.18%
2011-01-25 0 0.850 0.850 0.860 0.840 0.860 15,800,000 13,376,750 0.8466 0.721 0.721 0.730 0.713 0.730 18,626,374 0.7182 1.19%
2011-01-24 0 0.840 0.830 0.840 0.830 0.860 54,435,600 46,023,635 0.8455 0.713 0.704 0.713 0.704 0.730 64,173,281 0.7172 -1.18%
2011-01-21 0 0.850 0.850 0.860 0.850 0.860 30,350,000 26,000,000 0.8567 0.721 0.721 0.730 0.721 0.730 35,779,142 0.7267 -1.16%
2011-01-20 0 0.860 0.860 0.870 0.860 0.870 15,340,000 13,257,600 0.8643 0.730 0.730 0.738 0.730 0.738 18,084,087 0.7331 -2.27%
2011-01-19 0 0.880 0.870 0.880 0.850 0.880 25,016,290 21,570,009 0.8622 0.746 0.738 0.746 0.721 0.746 29,491,314 0.7314 1.15%
2011-01-18 0 0.870 0.860 0.870 0.860 0.900 36,871,339 32,471,053 0.8807 0.738 0.730 0.738 0.730 0.763 43,467,047 0.7470 -3.33%
2011-01-17 0 0.900 0.890 0.900 0.880 0.910 30,343,800 27,149,230 0.8947 0.763 0.755 0.763 0.746 0.772 35,771,833 0.7590 -1.10%
2011-01-14 0 0.910 0.900 0.910 0.900 0.920 27,991,414 25,504,914 0.9112 0.772 0.763 0.772 0.763 0.780 32,998,642 0.7729 0.00%
2011-01-13 0 0.910 0.900 0.910 0.890 0.910 53,535,000 48,264,350 0.9015 0.772 0.763 0.772 0.755 0.772 63,111,577 0.7647 3.41%
2011-01-12 0 0.880 0.880 0.890 0.880 0.900 45,768,022 40,683,420 0.8889 0.746 0.746 0.755 0.746 0.763 53,955,208 0.7540 0.00%
2011-01-11 0 0.880 0.870 0.880 0.850 0.890 45,275,000 39,418,500 0.8706 0.746 0.738 0.746 0.721 0.755 53,373,992 0.7385 3.53%
2011-01-10 0 0.850 0.850 0.860 0.850 0.870 14,250,000 12,208,750 0.8568 0.721 0.721 0.730 0.721 0.738 16,799,103 0.7268 0.00%
2011-01-07 0 0.850 0.840 0.850 0.840 0.870 24,075,000 20,554,500 0.8538 0.721 0.713 0.721 0.713 0.738 28,381,642 0.7242 -2.30%
2011-01-06 0 0.870 0.860 0.870 0.860 0.890 11,505,000 10,013,450 0.8704 0.738 0.730 0.738 0.730 0.755 13,563,065 0.7383 -1.14%
2011-01-05 0 0.880 0.880 0.890 0.840 0.900 69,788,000 60,510,320 0.8671 0.746 0.746 0.755 0.713 0.763 82,271,986 0.7355 0.00%
2011-01-04 0 0.880 0.870 0.880 0.820 0.880 65,950,000 56,272,500 0.8533 0.746 0.738 0.746 0.696 0.746 77,747,427 0.7238 7.32%
2011-01-03 0 0.820 0.810 0.820 0.810 0.830 15,120,460 12,370,020 0.8181 0.696 0.687 0.696 0.687 0.704 17,825,275 0.6940 0.00%
2010-12-31 0 0.820 0.810 0.820 0.780 0.820 18,399,000 14,758,510 0.8021 0.696 0.687 0.696 0.662 0.696 21,690,294 0.6804 3.80%
2010-12-30 0 0.790 0.780 0.790 0.770 0.790 8,825,000 6,880,000 0.7796 0.670 0.662 0.670 0.653 0.670 10,403,655 0.6613 1.28%
2010-12-29 0 0.780 0.770 0.780 0.760 0.780 8,997,000 6,908,030 0.7678 0.662 0.653 0.662 0.645 0.662 10,606,423 0.6513 1.30%
2010-12-28 0 0.770 0.760 0.770 0.750 0.770 26,425,000 20,064,750 0.7593 0.653 0.645 0.653 0.636 0.653 31,152,021 0.6441 1.32%
2010-12-24 0 0.760 0.750 0.760 0.750 0.760 5,750,000 4,353,750 0.7572 0.645 0.636 0.645 0.636 0.645 6,778,585 0.6423 0.00%
2010-12-23 0 0.760 0.750 0.760 0.750 0.780 44,250,000 33,614,750 0.7597 0.645 0.636 0.645 0.636 0.662 52,165,635 0.6444 -1.30%
2010-12-22 0 0.770 0.770 0.780 0.770 0.790 33,108,000 25,706,615 0.7764 0.653 0.653 0.662 0.653 0.670 39,030,505 0.6586 -1.28%
2010-12-21 0 0.780 0.770 0.780 0.770 0.790 29,899,710 23,335,974 0.7805 0.662 0.653 0.662 0.653 0.670 35,248,302 0.6620 0.00%
2010-12-20 0 0.780 0.760 0.770 0.760 0.800 29,025,000 22,475,250 0.7743 0.662 0.645 0.653 0.645 0.679 34,217,120 0.6568 -1.27%
2010-12-17 0 0.790 0.780 0.790 0.770 0.820 46,818,060 37,197,906 0.7945 0.670 0.662 0.670 0.653 0.696 55,193,081 0.6740 0.00%
2010-12-16 0 0.790 0.780 0.790 0.780 0.810 26,877,260 21,363,545 0.7949 0.670 0.662 0.670 0.662 0.687 31,685,183 0.6742 -2.47%
2010-12-15 0 0.810 0.800 0.810 0.800 0.830 29,210,000 23,814,250 0.8153 0.687 0.679 0.687 0.679 0.704 34,435,214 0.6916 -1.22%
2010-12-14 0 0.820 0.810 0.820 0.800 0.830 19,870,770 16,250,606 0.8178 0.696 0.687 0.696 0.679 0.704 23,425,341 0.6937 0.00%
2010-12-13 0 0.820 0.810 0.820 0.800 0.820 7,700,000 6,229,750 0.8091 0.696 0.687 0.696 0.679 0.696 9,077,410 0.6863 2.50%
2010-12-10 0 0.800 0.790 0.800 0.790 0.800 12,875,000 10,264,160 0.7972 0.679 0.670 0.679 0.670 0.679 15,178,137 0.6762 -1.23%
2010-12-09 0 0.810 0.800 0.810 0.790 0.810 29,110,000 23,320,050 0.8011 0.687 0.679 0.687 0.670 0.687 34,317,325 0.6795 0.00%
2010-12-08 0 0.810 0.800 0.810 0.790 0.840 42,183,683 34,262,562 0.8122 0.687 0.679 0.687 0.670 0.713 49,729,686 0.6890 -2.41%
2010-12-07 0 0.830 0.820 0.830 0.820 0.840 32,275,000 26,971,250 0.8357 0.704 0.696 0.704 0.696 0.713 38,048,495 0.7089 -1.19%
2010-12-06 0 0.840 0.830 0.840 0.830 0.860 26,025,000 21,801,250 0.8377 0.713 0.704 0.713 0.704 0.730 30,680,467 0.7106 -1.18%
2010-12-03 0 0.850 0.850 0.860 0.850 0.890 23,988,000 20,687,815 0.8624 0.721 0.721 0.730 0.721 0.755 28,279,079 0.7316 -2.30%
2010-12-02 0 0.870 0.860 0.870 0.850 0.890 34,060,000 29,413,050 0.8636 0.738 0.730 0.738 0.721 0.755 40,152,803 0.7325 1.16%
2010-12-01 0 0.860 0.850 0.860 0.820 0.860 72,272,900 60,646,022 0.8391 0.730 0.721 0.730 0.696 0.730 85,201,396 0.7118 0.00%
2010-11-30 0 0.860 0.850 0.860 0.840 0.870 48,425,000 41,495,850 0.8569 0.730 0.721 0.730 0.713 0.738 57,087,478 0.7269 -1.15%
2010-11-29 0 0.870 0.870 0.880 0.860 0.890 24,245,000 21,223,225 0.8754 0.738 0.738 0.746 0.730 0.755 28,582,053 0.7425 -1.14%
2010-11-26 0 0.880 0.880 0.890 0.860 0.920 91,416,800 80,924,280 0.8852 0.746 0.746 0.755 0.730 0.780 107,769,841 0.7509 -1.12%
2010-11-25 0 0.890 0.880 0.890 0.860 0.900 89,675,820 78,800,480 0.8787 0.755 0.746 0.755 0.730 0.763 105,717,427 0.7454 4.71%
2010-11-24 0 0.850 0.840 0.850 0.780 0.850 95,890,000 79,056,950 0.8245 0.721 0.713 0.721 0.662 0.721 113,043,227 0.6994 6.25%
2010-11-23 0 0.800 0.790 0.800 0.790 0.840 58,968,390 47,602,703 0.8073 0.679 0.670 0.679 0.670 0.713 69,516,916 0.6848 -3.61%
2010-11-22 0 0.830 0.820 0.830 0.770 0.830 43,030,000 34,632,075 0.8048 0.704 0.696 0.704 0.653 0.704 50,727,396 0.6827 6.41%
2010-11-19 0 0.780 0.770 0.780 0.750 0.790 29,434,740 22,742,380 0.7726 0.662 0.653 0.662 0.636 0.670 34,700,156 0.6554 0.00%
2010-11-18 0 0.780 0.770 0.780 0.740 0.780 24,125,000 18,461,500 0.7652 0.662 0.653 0.662 0.628 0.662 28,440,587 0.6491 5.41%
2010-11-17 0 0.740 0.730 0.740 0.730 0.780 58,767,317 44,197,817 0.7521 0.628 0.619 0.628 0.619 0.662 69,279,874 0.6380 -6.33%
2010-11-16 0 0.790 0.780 0.790 0.770 0.810 26,100,000 20,526,500 0.7865 0.670 0.662 0.670 0.653 0.687 30,768,883 0.6671 0.00%
2010-11-15 0 0.790 0.790 0.800 0.770 0.810 30,863,000 24,243,270 0.7855 0.670 0.670 0.679 0.653 0.687 36,383,910 0.6663 -1.25%
2010-11-12 0 0.800 0.800 0.810 0.790 0.850 78,170,000 63,701,650 0.8149 0.679 0.679 0.687 0.670 0.721 92,153,395 0.6913 -4.76%
2010-11-11 0 0.840 0.830 0.840 0.790 0.850 158,272,000 131,491,930 0.8308 0.713 0.704 0.713 0.670 0.721 186,584,394 0.7047 7.69%
2010-11-10 0 0.780 0.770 0.780 0.760 0.790 81,900,000 63,153,250 0.7711 0.662 0.653 0.662 0.645 0.670 96,550,634 0.6541 1.30%
2010-11-09 0 0.770 0.760 0.780 0.760 0.790 51,975,000 40,139,000 0.7723 0.653 0.645 0.662 0.645 0.670 61,272,518 0.6551 -2.53%
2010-11-08 0 0.790 0.780 0.790 0.760 0.790 55,150,818 43,073,179 0.7810 0.670 0.662 0.670 0.645 0.670 65,016,440 0.6625 3.95%
2010-11-05 0 0.760 0.750 0.760 0.740 0.780 96,420,860 73,380,611 0.7610 0.645 0.636 0.645 0.628 0.662 113,669,049 0.6456 2.70%
2010-11-04 0 0.740 0.730 0.740 0.720 0.760 79,602,000 59,107,785 0.7425 0.628 0.619 0.628 0.611 0.645 93,841,557 0.6299 2.78%
2010-11-03 0 0.720 0.710 0.720 0.710 0.720 21,748,160 15,596,675 0.7171 0.611 0.602 0.611 0.602 0.611 25,638,567 0.6083 0.00%
2010-11-02 0 0.720 0.710 0.720 0.710 0.720 9,450,000 6,761,000 0.7154 0.611 0.602 0.611 0.602 0.611 11,140,458 0.6069 0.00%
2010-11-01 0 0.720 0.710 0.720 0.710 0.730 45,890,000 33,195,350 0.7234 0.611 0.602 0.611 0.602 0.619 54,099,006 0.6136 0.00%
2010-10-29 0 0.720 0.720 0.730 0.710 0.730 39,800,000 28,476,250 0.7155 0.611 0.611 0.619 0.602 0.619 46,919,600 0.6069 -1.37%
2010-10-28 0 0.730 0.720 0.730 0.720 0.760 37,005,000 27,411,050 0.7407 0.619 0.611 0.619 0.611 0.645 43,624,618 0.6283 -2.67%
2010-10-27 0 0.750 0.740 0.750 0.710 0.760 108,667,188 81,129,344 0.7466 0.636 0.628 0.636 0.602 0.645 128,106,054 0.6333 5.63%
2010-10-26 0 0.710 0.710 0.720 0.700 0.720 16,988,700 12,096,079 0.7120 0.602 0.602 0.611 0.594 0.611 20,027,714 0.6040 0.00%
2010-10-25 0 0.710 0.700 0.710 0.700 0.710 13,981,211 9,867,410 0.7058 0.602 0.594 0.602 0.594 0.602 16,482,232 0.5987 1.43%
2010-10-22 0 0.700 0.700 0.710 0.690 0.710 14,525,000 10,206,000 0.7027 0.594 0.594 0.602 0.585 0.602 17,123,296 0.5960 0.00%
2010-10-21 0 0.700 0.690 0.700 0.690 0.710 18,375,000 12,852,250 0.6994 0.594 0.585 0.594 0.585 0.602 21,662,001 0.5933 0.00%
2010-10-20 0 0.700 0.690 0.700 0.690 0.710 36,975,000 25,865,500 0.6995 0.594 0.585 0.594 0.585 0.602 43,589,251 0.5934 -2.78%
2010-10-19 0 0.720 0.710 0.720 0.710 0.730 23,502,810 16,803,551 0.7150 0.611 0.602 0.611 0.602 0.619 27,707,096 0.6065 0.00%
2010-10-18 0 0.720 0.710 0.720 0.710 0.720 11,745,000 8,393,750 0.7147 0.611 0.602 0.611 0.602 0.611 13,845,997 0.6062 0.00%
2010-10-15 0 0.720 0.710 0.720 0.710 0.730 42,375,000 30,511,000 0.7200 0.611 0.602 0.611 0.602 0.619 49,955,227 0.6108 -1.37%
2010-10-14 0 0.730 0.720 0.730 0.720 0.740 25,985,000 18,973,850 0.7302 0.619 0.611 0.619 0.611 0.628 30,633,312 0.6194 0.48%
2010-10-13 0 0.730 0.720 0.730 0.720 0.740 25,055,700 18,286,060 0.7298 0.616 0.608 0.616 0.608 0.625 29,680,076 0.6161 0.00%
2010-10-12 0 0.730 0.720 0.730 0.720 0.740 25,450,000 18,525,150 0.7279 0.616 0.608 0.616 0.608 0.625 30,147,150 0.6145 0.00%
2010-10-11 0 0.730 0.720 0.730 0.720 0.750 55,588,235 40,663,706 0.7315 0.616 0.608 0.616 0.608 0.633 65,847,813 0.6175 1.39%
2010-10-08 0 0.720 0.710 0.720 0.710 0.730 36,588,930 26,319,921 0.7193 0.608 0.599 0.608 0.599 0.616 43,341,923 0.6073 0.00%
2010-10-07 0 0.720 0.710 0.720 0.720 0.740 35,849,100 26,004,253 0.7254 0.608 0.599 0.608 0.608 0.625 42,465,547 0.6124 -2.70%
2010-10-06 0 0.740 0.730 0.740 0.730 0.750 23,475,000 17,234,750 0.7342 0.625 0.616 0.625 0.616 0.633 27,807,636 0.6198 2.78%
2010-10-05 0 0.720 0.710 0.720 0.720 0.730 22,925,000 16,540,250 0.7215 0.608 0.599 0.608 0.608 0.616 27,156,126 0.6091 1.41%
2010-10-04 0 0.710 0.710 0.720 0.710 0.750 35,874,000 26,056,855 0.7263 0.599 0.599 0.608 0.599 0.633 42,495,043 0.6132 -4.05%
2010-09-30 0 0.740 0.740 0.750 0.710 0.750 59,884,210 44,060,263 0.7358 0.625 0.625 0.633 0.599 0.633 70,936,669 0.6211 4.23%
2010-09-29 0 0.710 0.710 0.720 0.710 0.720 23,600,000 16,898,250 0.7160 0.599 0.599 0.608 0.599 0.608 27,955,706 0.6045 0.00%
2010-09-28 0 0.710 0.700 0.710 0.700 0.710 17,175,000 12,081,000 0.7034 0.599 0.591 0.599 0.591 0.599 20,344,884 0.5938 0.00%
2010-09-27 0 0.710 0.700 0.710 0.700 0.720 26,275,000 18,732,750 0.7129 0.599 0.591 0.599 0.591 0.608 31,124,415 0.6019 0.00%
2010-09-24 0 0.710 0.700 0.710 0.690 0.750 65,311,600 46,601,515 0.7135 0.599 0.591 0.599 0.582 0.633 77,365,759 0.6024 -5.33%
2010-09-22 0 0.750 0.740 0.750 0.740 0.770 25,659,760 19,226,765 0.7493 0.633 0.625 0.633 0.625 0.650 30,395,624 0.6326 -2.60%
2010-09-21 0 0.770 0.760 0.770 0.750 0.770 61,425,000 46,798,500 0.7619 0.650 0.642 0.650 0.633 0.650 72,761,833 0.6432 2.67%
2010-09-20 0 0.750 0.740 0.750 0.720 0.760 61,175,000 45,238,750 0.7395 0.633 0.625 0.633 0.608 0.642 72,465,692 0.6243 4.17%
2010-09-17 0 0.720 0.710 0.720 0.700 0.720 34,000,000 24,160,250 0.7106 0.608 0.599 0.608 0.591 0.608 40,275,170 0.5999 4.35%
2010-09-16 0 0.690 0.690 0.700 0.680 0.710 29,700,000 20,550,100 0.6919 0.582 0.582 0.591 0.574 0.599 35,181,546 0.5841 -1.43%
2010-09-15 0 0.700 0.700 0.710 0.700 0.730 26,390,000 18,830,450 0.7135 0.591 0.591 0.599 0.591 0.616 31,260,640 0.6024 -2.78%
2010-09-14 0 0.720 0.710 0.720 0.710 0.730 22,900,000 16,435,000 0.7177 0.608 0.599 0.608 0.599 0.616 27,126,512 0.6059 -1.37%
2010-09-13 0 0.730 0.720 0.730 0.720 0.740 20,415,000 14,859,400 0.7279 0.616 0.608 0.616 0.608 0.625 24,182,871 0.6145 0.00%
2010-09-10 0 0.730 0.720 0.730 0.710 0.750 37,820,000 27,308,618 0.7221 0.616 0.608 0.616 0.599 0.633 44,800,204 0.6096 -1.35%
2010-09-09 0 0.740 0.730 0.740 0.730 0.750 30,438,250 22,540,850 0.7405 0.625 0.616 0.625 0.616 0.633 36,056,050 0.6252 0.00%
2010-09-08 0 0.740 0.730 0.740 0.700 0.740 34,900,000 25,253,500 0.7236 0.625 0.616 0.625 0.591 0.625 41,341,278 0.6109 -1.33%
2010-09-07 0 0.750 0.740 0.750 0.740 0.760 16,335,000 12,216,750 0.7479 0.633 0.625 0.633 0.625 0.642 19,349,850 0.6314 1.35%
2010-09-06 0 0.740 0.740 0.750 0.740 0.750 18,260,000 13,554,000 0.7423 0.625 0.625 0.633 0.625 0.633 21,630,136 0.6266 1.37%
2010-09-03 0 0.730 0.730 0.740 0.720 0.750 47,956,000 35,102,260 0.7320 0.616 0.616 0.625 0.608 0.633 56,806,943 0.6179 0.00%
2010-09-02 0 0.730 0.730 0.740 0.730 0.760 60,325,000 45,007,750 0.7461 0.616 0.616 0.625 0.616 0.642 71,458,813 0.6298 1.39%
2010-09-01 0 0.720 0.710 0.720 0.670 0.730 69,275,000 48,611,250 0.7017 0.608 0.599 0.608 0.566 0.616 82,060,659 0.5924 10.77%
2010-08-31 0 0.650 0.650 0.660 0.640 0.690 39,817,800 26,488,814 0.6653 0.549 0.549 0.557 0.540 0.582 47,166,726 0.5616 3.17%
2010-08-30 0 0.630 0.620 0.630 0.620 0.640 14,475,000 9,118,500 0.6299 0.532 0.523 0.532 0.523 0.540 17,146,561 0.5318 0.00%
2010-08-27 0 0.630 0.620 0.630 0.610 0.630 17,525,000 10,871,750 0.6204 0.532 0.523 0.532 0.515 0.532 20,759,481 0.5237 0.00%
2010-08-26 0 0.630 0.620 0.640 0.620 0.640 12,040,860 7,580,742 0.6296 0.532 0.523 0.540 0.523 0.540 14,263,167 0.5315 0.00%
2010-08-25 0 0.630 0.620 0.630 0.620 0.640 18,600,000 11,721,250 0.6302 0.532 0.523 0.532 0.523 0.540 22,032,887 0.5320 -1.56%
2010-08-24 0 0.640 0.640 0.650 0.640 0.660 8,762,740 5,701,389 0.6506 0.540 0.540 0.549 0.540 0.557 10,380,025 0.5493 -3.03%
2010-08-23 0 0.660 0.650 0.660 0.650 0.660 13,750,000 8,982,800 0.6533 0.557 0.549 0.557 0.549 0.557 16,287,753 0.5515 0.00%
2010-08-20 0 0.660 0.650 0.660 0.650 0.680 19,900,000 13,092,750 0.6579 0.557 0.549 0.557 0.549 0.574 23,572,820 0.5554 -2.94%
2010-08-19 0 0.680 0.660 0.680 0.660 0.680 14,774,130 9,927,408 0.6719 0.574 0.557 0.574 0.557 0.574 17,500,900 0.5673 1.49%
2010-08-18 0 0.670 0.660 0.670 0.660 0.680 17,100,000 11,502,250 0.6726 0.566 0.557 0.566 0.557 0.574 20,256,042 0.5678 1.52%
2010-08-17 0 0.660 0.660 0.670 0.660 0.680 13,925,000 9,282,750 0.6666 0.557 0.557 0.566 0.557 0.574 16,495,051 0.5628 0.00%
2010-08-16 0 0.660 0.660 0.670 0.660 0.680 5,450,000 3,638,250 0.6676 0.557 0.557 0.566 0.557 0.574 6,455,873 0.5636 -1.49%
2010-08-13 0 0.670 0.670 0.680 0.660 0.680 9,175,000 6,145,000 0.6698 0.566 0.566 0.574 0.557 0.574 10,868,373 0.5654 0.00%
2010-08-12 0 0.670 0.670 0.680 0.630 0.680 28,092,580 18,306,103 0.6516 0.566 0.566 0.574 0.532 0.574 33,277,454 0.5501 0.00%
2010-08-11 0 0.670 0.660 0.670 0.650 0.680 27,950,000 18,569,500 0.6644 0.566 0.557 0.566 0.549 0.574 33,108,559 0.5609 -1.47%
2010-08-10 0 0.680 0.680 0.690 0.670 0.720 19,250,000 13,261,750 0.6889 0.574 0.574 0.582 0.566 0.608 22,802,854 0.5816 -4.23%
2010-08-09 0 0.710 0.710 0.720 0.710 0.730 8,500,000 6,094,750 0.7170 0.599 0.599 0.608 0.599 0.616 10,068,793 0.6053 -1.39%
2010-08-06 0 0.720 0.720 0.730 0.710 0.730 18,484,650 13,249,045 0.7168 0.608 0.608 0.616 0.599 0.616 21,896,248 0.6051 -1.37%
2010-08-05 0 0.730 0.720 0.730 0.710 0.750 31,665,680 23,006,226 0.7265 0.616 0.608 0.616 0.599 0.633 37,510,019 0.6133 0.00%
2010-08-04 0 0.730 0.730 0.740 0.710 0.750 134,625,000 96,603,200 0.7176 0.616 0.616 0.625 0.599 0.633 159,471,906 0.6058 2.82%
2010-08-03 0 0.710 0.700 0.710 0.690 0.710 44,975,000 31,489,000 0.7001 0.599 0.591 0.599 0.582 0.599 53,275,758 0.5911 2.90%
2010-08-02 0 0.690 0.680 0.690 0.680 0.710 56,558,400 39,075,875 0.6909 0.582 0.574 0.582 0.574 0.599 66,997,035 0.5832 1.47%
2010-07-30 0 0.680 0.670 0.680 0.630 0.680 112,542,425 74,250,728 0.6598 0.574 0.566 0.574 0.532 0.574 133,313,686 0.5570 9.68%
2010-07-29 0 0.620 0.620 0.630 0.580 0.640 91,653,440 55,586,564 0.6065 0.523 0.523 0.532 0.490 0.540 108,569,350 0.5120 5.08%
2010-07-28 0 0.590 0.580 0.590 0.580 0.600 27,300,000 16,134,750 0.5910 0.498 0.490 0.498 0.490 0.507 32,338,593 0.4989 0.00%
2010-07-27 0 0.590 0.580 0.590 0.560 0.590 57,174,540 32,540,777 0.5691 0.498 0.490 0.498 0.473 0.498 67,726,892 0.4805 3.51%
2010-07-26 0 0.570 0.560 0.580 0.560 0.630 96,300,400 55,764,474 0.5791 0.481 0.473 0.490 0.473 0.532 114,073,971 0.4888 -6.56%
2010-07-23 0 0.610 0.600 0.610 0.600 0.650 53,445,000 33,165,375 0.6206 0.515 0.507 0.515 0.507 0.549 63,309,014 0.5239 -3.17%
2010-07-22 0 0.630 0.620 0.630 0.620 0.650 57,203,530 36,648,784 0.6407 0.532 0.523 0.532 0.523 0.549 67,761,233 0.5409 -3.08%
2010-07-21 0 0.650 0.640 0.650 0.640 0.660 27,608,700 18,006,307 0.6522 0.549 0.540 0.549 0.540 0.557 32,704,267 0.5506 0.00%
2010-07-20 0 0.650 0.640 0.650 0.630 0.650 15,525,000 10,072,250 0.6488 0.549 0.540 0.549 0.532 0.549 18,390,353 0.5477 1.56%
2010-07-19 0 0.640 0.630 0.640 0.620 0.680 46,525,000 29,604,000 0.6363 0.540 0.532 0.540 0.523 0.574 55,111,832 0.5372 -5.88%
2010-07-16 0 0.680 0.670 0.680 0.670 0.680 17,200,000 11,594,500 0.6741 0.574 0.566 0.574 0.566 0.574 20,374,498 0.5691 -1.45%
2010-07-15 0 0.690 0.680 0.690 0.680 0.710 11,960,300 8,248,813 0.6897 0.582 0.574 0.582 0.574 0.599 14,167,739 0.5822 -1.43%
2010-07-14 0 0.700 0.700 0.710 0.690 0.730 44,325,000 31,370,000 0.7077 0.591 0.591 0.599 0.582 0.616 52,505,792 0.5975 0.00%
2010-07-13 0 0.700 0.690 0.700 0.680 0.700 13,625,000 9,416,000 0.6911 0.591 0.582 0.591 0.574 0.591 16,139,682 0.5834 0.00%
2010-07-12 0 0.700 0.690 0.700 0.690 0.710 11,835,000 8,299,500 0.7013 0.591 0.582 0.591 0.582 0.599 14,019,313 0.5920 -1.41%
2010-07-09 0 0.710 0.700 0.710 0.690 0.720 34,015,000 24,004,300 0.7057 0.599 0.591 0.599 0.582 0.608 40,292,939 0.5957 0.00%
2010-07-08 0 0.710 0.690 0.710 0.700 0.720 19,382,560 13,675,193 0.7055 0.599 0.582 0.599 0.591 0.608 22,959,880 0.5956 1.43%
2010-07-07 0 0.700 0.700 0.710 0.700 0.710 9,300,000 6,562,250 0.7056 0.591 0.591 0.599 0.591 0.599 11,016,444 0.5957 -1.41%
2010-07-06 0 0.710 0.700 0.710 0.700 0.720 17,850,000 12,672,000 0.7099 0.599 0.591 0.599 0.591 0.608 21,144,464 0.5993 0.00%
2010-07-05 0 0.710 0.700 0.710 0.690 0.710 7,200,000 5,033,000 0.6990 0.599 0.591 0.599 0.582 0.599 8,528,860 0.5901 2.90%
2010-07-02 0 0.690 0.690 0.700 0.690 0.730 23,268,100 16,307,529 0.7009 0.582 0.582 0.591 0.582 0.616 27,562,550 0.5917 -4.17%
2010-06-30 0 0.720 0.720 0.730 0.710 0.730 35,653,840 25,557,348 0.7168 0.608 0.608 0.616 0.599 0.616 42,234,249 0.6051 -2.70%
2010-06-29 0 0.740 0.740 0.750 0.730 0.770 14,633,223 10,905,924 0.7453 0.625 0.625 0.633 0.616 0.650 17,333,987 0.6292 -3.90%
2010-06-28 0 0.770 0.770 0.780 0.760 0.780 15,300,000 11,790,000 0.7706 0.650 0.650 0.658 0.642 0.658 18,123,827 0.6505 0.00%
2010-06-25 0 0.770 0.760 0.770 0.750 0.790 16,575,000 12,686,125 0.7654 0.650 0.642 0.650 0.633 0.667 19,634,146 0.6461 -1.28%
2010-06-24 0 0.780 0.780 0.790 0.780 0.790 11,988,370 9,398,812 0.7840 0.658 0.658 0.667 0.658 0.667 14,200,990 0.6618 -0.73%
2010-06-23 0 0.790 0.790 0.800 0.770 0.800 32,063,000 25,223,020 0.7867 0.663 0.663 0.672 0.646 0.672 38,188,532 0.6605 1.28%
2010-06-22 0 0.780 0.780 0.790 0.780 0.800 16,100,000 12,722,000 0.7902 0.655 0.655 0.663 0.655 0.672 19,175,853 0.6634 -1.27%
2010-06-21 0 0.790 0.780 0.790 0.770 0.790 24,200,000 18,918,750 0.7818 0.663 0.655 0.663 0.646 0.663 28,823,331 0.6564 3.95%
2010-06-18 0 0.760 0.750 0.760 0.740 0.760 14,337,000 10,819,400 0.7546 0.638 0.630 0.638 0.621 0.638 17,076,037 0.6336 2.70%
2010-06-17 0 0.740 0.740 0.750 0.740 0.760 28,224,880 21,120,380 0.7483 0.621 0.621 0.630 0.621 0.638 33,617,151 0.6283 0.00%
2010-06-15 0 0.740 0.730 0.740 0.730 0.750 8,400,000 6,180,750 0.7358 0.621 0.613 0.621 0.613 0.630 10,004,793 0.6178 -1.33%
2010-06-14 0 0.750 0.740 0.750 0.720 0.750 27,712,000 20,526,400 0.7407 0.630 0.621 0.630 0.605 0.630 33,006,287 0.6219 2.74%
2010-06-11 0 0.730 0.720 0.730 0.720 0.760 32,750,000 24,143,000 0.7372 0.613 0.605 0.613 0.605 0.638 39,006,781 0.6189 -1.35%
2010-06-10 0 0.740 0.730 0.740 0.730 0.750 13,650,000 10,030,750 0.7349 0.621 0.613 0.621 0.613 0.630 16,257,788 0.6170 0.00%
2010-06-09 0 0.740 0.730 0.740 0.720 0.740 31,500,000 22,926,000 0.7278 0.621 0.613 0.621 0.605 0.621 37,517,972 0.6111 0.00%
2010-06-08 0 0.740 0.730 0.740 0.710 0.790 67,184,100 50,116,279 0.7460 0.621 0.613 0.621 0.596 0.663 80,019,404 0.6263 -5.13%
2010-06-07 0 0.780 0.770 0.780 0.750 0.780 47,361,500 36,330,760 0.7671 0.655 0.646 0.655 0.630 0.655 56,409,760 0.6441 -3.70%
2010-06-04 0 0.810 0.810 0.820 0.800 0.820 13,660,480 11,064,415 0.8100 0.680 0.680 0.688 0.672 0.688 16,270,270 0.6800 0.00%
2010-06-03 0 0.810 0.810 0.820 0.810 0.850 24,190,550 20,113,712 0.8315 0.680 0.680 0.688 0.680 0.714 28,812,076 0.6981 -1.22%
2010-06-02 0 0.820 0.810 0.820 0.800 0.850 30,667,590 24,989,872 0.8149 0.688 0.680 0.688 0.672 0.714 36,526,533 0.6842 -1.20%
2010-06-01 0 0.830 0.830 0.840 0.830 0.870 44,475,080 37,804,570 0.8500 0.697 0.697 0.705 0.697 0.730 52,971,899 0.7137 -1.19%
2010-05-31 0 0.840 0.840 0.850 0.790 0.850 63,480,000 51,889,850 0.8174 0.705 0.705 0.714 0.663 0.714 75,607,647 0.6863 5.00%
2010-05-28 0 0.800 0.790 0.800 0.790 0.850 37,500,000 30,650,175 0.8173 0.672 0.663 0.672 0.663 0.714 44,664,253 0.6862 3.90%
2010-05-27 0 0.770 0.760 0.780 0.700 0.790 40,025,000 30,401,500 0.7596 0.646 0.638 0.655 0.588 0.663 47,671,646 0.6377 10.00%
2010-05-26 0 0.700 0.700 0.710 0.680 0.720 44,005,000 31,036,200 0.7053 0.588 0.588 0.596 0.571 0.605 52,412,012 0.5922 4.48%
2010-05-25 0 0.670 0.670 0.680 0.660 0.700 37,575,000 25,524,400 0.6793 0.563 0.563 0.571 0.554 0.588 44,753,581 0.5703 -5.63%
2010-05-24 0 0.710 0.700 0.710 0.700 0.730 115,382,000 80,829,780 0.7005 0.596 0.588 0.596 0.588 0.613 137,425,355 0.5882 4.41%
2010-05-20 0 0.680 0.670 0.690 0.610 0.720 110,258,000 73,002,425 0.6621 0.571 0.563 0.579 0.512 0.605 131,322,432 0.5559 -5.56%
2010-05-19 0 0.720 0.710 0.720 0.700 0.790 65,020,900 48,260,838 0.7422 0.605 0.596 0.605 0.588 0.663 77,442,931 0.6232 -6.49%
2010-05-18 0 0.770 0.770 0.780 0.760 0.820 71,497,750 56,245,524 0.7867 0.646 0.646 0.655 0.638 0.688 85,157,162 0.6605 -3.75%
2010-05-17 0 0.800 0.790 0.800 0.780 0.850 58,950,000 47,187,425 0.8005 0.672 0.663 0.672 0.655 0.714 70,212,206 0.6721 -6.98%
2010-05-14 0 0.860 0.850 0.860 0.850 0.890 30,020,000 25,893,175 0.8625 0.722 0.714 0.722 0.714 0.747 35,755,223 0.7242 -3.37%
2010-05-13 0 0.890 0.880 0.890 0.830 0.890 88,584,000 76,578,690 0.8645 0.747 0.739 0.747 0.697 0.747 105,507,685 0.7258 7.23%
2010-05-12 0 0.830 0.830 0.840 0.800 0.890 64,687,637 54,210,631 0.8380 0.697 0.697 0.705 0.672 0.747 77,045,999 0.7036 -7.78%
2010-05-11 0 0.900 0.890 0.900 0.890 0.930 18,768,200 17,066,810 0.9093 0.756 0.747 0.756 0.747 0.781 22,353,804 0.7635 0.00%
2010-05-10 0 0.900 0.900 0.910 0.890 0.950 30,255,000 27,581,350 0.9116 0.756 0.756 0.764 0.747 0.798 36,035,119 0.7654 -2.17%
2010-05-07 0 0.920 0.920 0.930 0.840 0.940 49,058,521 44,337,652 0.9038 0.772 0.772 0.781 0.705 0.789 58,430,992 0.7588 4.55%
2010-05-06 0 0.880 0.870 0.880 0.840 0.880 41,759,490 36,087,655 0.8642 0.739 0.730 0.739 0.705 0.739 49,737,505 0.7256 4.76%
2010-05-05 0 0.840 0.840 0.850 0.820 0.850 51,279,021 42,926,988 0.8371 0.705 0.705 0.714 0.688 0.714 61,075,711 0.7028 -1.18%
2010-05-04 0 0.850 0.840 0.850 0.820 0.900 78,788,000 66,781,055 0.8476 0.714 0.705 0.714 0.688 0.756 93,840,191 0.7116 -1.16%
2010-05-03 0 0.860 0.850 0.860 0.850 0.920 103,456,730 92,038,672 0.8896 0.722 0.714 0.722 0.714 0.772 123,221,801 0.7469 -7.53%
2010-04-30 0 0.930 0.930 0.940 0.910 0.960 245,258,100 227,195,781 0.9264 0.781 0.781 0.789 0.764 0.806 292,113,861 0.7778 3.33%
2010-04-29 0 0.900 0.900 0.910 0.870 1.020 200,535,000 186,590,600 0.9305 0.756 0.756 0.764 0.730 0.856 238,846,559 0.7812 -13.46%
2010-04-28 0 1.040 1.030 1.040 1.030 1.040 15,725,000 16,288,000 1.0358 0.873 0.865 0.873 0.865 0.873 18,729,210 0.8697 -1.89%
2010-04-27 0 1.060 1.040 1.060 1.040 1.080 14,718,340 15,551,960 1.0566 0.890 0.873 0.890 0.873 0.907 17,530,231 0.8872 -0.93%
2010-04-26 0 1.070 1.070 1.080 1.070 1.100 34,600,000 37,555,750 1.0854 0.898 0.898 0.907 0.898 0.924 41,210,217 0.9113 -0.93%
2010-04-23 0 1.080 1.070 1.080 1.060 1.120 29,725,000 32,159,125 1.0819 0.907 0.898 0.907 0.890 0.940 35,403,864 0.9084 1.89%
2010-04-22 0 1.060 1.050 1.060 1.050 1.070 33,990,000 35,948,800 1.0576 0.890 0.882 0.890 0.882 0.898 40,483,679 0.8880 -1.85%
2010-04-21 0 1.080 1.080 1.090 1.070 1.090 15,550,000 16,855,875 1.0840 0.907 0.907 0.915 0.898 0.915 18,520,777 0.9101 -0.92%
2010-04-20 0 1.090 1.080 1.090 1.080 1.110 22,731,000 24,806,110 1.0913 0.915 0.907 0.915 0.907 0.932 27,073,684 0.9162 -0.91%
2010-04-19 0 1.100 1.080 1.100 1.070 1.110 18,338,060 19,999,747 1.0906 0.924 0.907 0.924 0.898 0.932 21,841,487 0.9157 -1.79%
2010-04-16 0 1.120 1.110 1.120 1.080 1.130 20,145,240 22,295,871 1.1068 0.940 0.932 0.940 0.907 0.949 23,993,923 0.9292 -0.88%
2010-04-15 0 1.130 1.120 1.130 1.110 1.160 23,375,000 26,527,250 1.1349 0.949 0.940 0.949 0.932 0.974 27,840,718 0.9528 0.00%
2010-04-14 0 1.130 1.120 1.140 1.110 1.140 21,815,000 24,537,100 1.1248 0.949 0.940 0.957 0.932 0.957 25,982,685 0.9444 1.80%
2010-04-13 0 1.110 1.110 1.120 1.060 1.160 63,647,800 70,412,896 1.1063 0.932 0.932 0.940 0.890 0.974 75,807,505 0.9288 -2.63%
2010-04-12 0 1.140 1.130 1.150 1.130 1.170 21,673,000 24,801,760 1.1444 0.957 0.949 0.966 0.949 0.982 25,813,556 0.9608 -1.72%
2010-04-09 0 1.160 1.150 1.160 1.150 1.230 33,671,000 39,600,980 1.1761 0.974 0.966 0.974 0.966 1.033 40,103,735 0.9875 -4.92%
2010-04-08 0 1.220 1.210 1.220 1.200 1.250 43,625,000 53,264,180 1.2210 1.024 1.016 1.024 1.008 1.049 51,959,414 1.0251 -0.81%
2010-04-07 0 1.230 1.220 1.230 1.170 1.240 80,913,170 97,115,832 1.2002 1.033 1.024 1.033 0.982 1.041 96,371,368 1.0077 5.13%
2010-04-01 0 1.170 1.150 1.160 1.110 1.170 74,935,000 86,453,550 1.1537 0.982 0.966 0.974 0.932 0.982 89,251,088 0.9687 5.41%
2010-03-31 0 1.110 1.100 1.110 1.070 1.130 59,169,150 65,361,922 1.1047 0.932 0.924 0.932 0.898 0.949 70,473,223 0.9275 2.78%
2010-03-30 0 1.080 1.070 1.090 1.070 1.090 22,300,000 24,124,000 1.0818 0.907 0.898 0.915 0.898 0.915 26,560,342 0.9083 0.00%
2010-03-29 0 1.080 1.070 1.090 1.060 1.090 25,700,000 27,661,500 1.0763 0.907 0.898 0.915 0.890 0.915 30,609,901 0.9037 -1.82%
2010-03-26 0 1.100 1.100 1.110 1.050 1.130 40,652,738 44,299,152 1.0897 0.924 0.924 0.932 0.882 0.949 48,419,311 0.9149 3.77%
2010-03-25 0 1.060 1.060 1.070 1.030 1.070 23,827,262 25,192,149 1.0573 0.890 0.890 0.898 0.865 0.898 28,379,383 0.8877 -1.85%
2010-03-24 0 1.080 1.070 1.080 1.040 1.090 45,583,000 48,893,200 1.0726 0.907 0.898 0.907 0.873 0.915 54,291,484 0.9006 1.89%
2010-03-23 0 1.060 1.050 1.060 1.010 1.060 31,655,000 32,849,275 1.0377 0.890 0.882 0.890 0.848 0.890 37,702,585 0.8713 0.95%
2010-03-22 0 1.050 1.040 1.050 1.040 1.080 14,449,000 15,359,680 1.0630 0.882 0.873 0.882 0.873 0.907 17,209,434 0.8925 -1.87%
2010-03-19 0 1.070 1.070 1.080 1.060 1.090 14,565,340 15,698,817 1.0778 0.898 0.898 0.907 0.890 0.915 17,348,001 0.9049 0.94%
2010-03-18 0 1.060 1.050 1.060 1.050 1.070 6,700,000 7,104,250 1.0603 0.890 0.882 0.890 0.882 0.898 7,980,013 0.8903 -0.93%
2010-03-17 0 1.070 1.070 1.080 1.060 1.090 31,637,000 33,960,110 1.0734 0.898 0.898 0.907 0.890 0.915 37,681,146 0.9012 1.90%
2010-03-16 0 1.050 1.050 1.060 1.040 1.090 36,850,000 39,290,750 1.0662 0.882 0.882 0.890 0.873 0.915 43,890,073 0.8952 0.00%
2010-03-15 0 1.050 1.050 1.070 1.030 1.060 34,576,000 36,235,050 1.0480 0.882 0.882 0.898 0.865 0.890 41,181,632 0.8799 2.94%
2010-03-12 0 1.020 1.020 1.030 1.010 1.030 4,425,000 4,509,600 1.0191 0.856 0.856 0.865 0.848 0.865 5,270,382 0.8556 0.99%
2010-03-11 0 1.010 1.000 1.010 1.000 1.030 6,856,000 6,931,370 1.0110 0.848 0.840 0.848 0.840 0.865 8,165,816 0.8488 -0.98%
2010-03-10 0 1.020 1.010 1.020 1.010 1.030 4,550,000 4,655,750 1.0232 0.856 0.848 0.856 0.848 0.865 5,419,263 0.8591 0.00%
2010-03-09 0 1.020 1.010 1.020 1.010 1.040 7,500,000 7,676,575 1.0235 0.856 0.848 0.856 0.848 0.873 8,932,851 0.8594 -1.92%
2010-03-08 0 1.040 1.030 1.040 1.030 1.060 12,657,000 13,194,200 1.0424 0.873 0.865 0.873 0.865 0.890 15,075,079 0.8752 -0.95%
2010-03-05 0 1.050 1.040 1.050 1.030 1.050 12,371,000 12,934,050 1.0455 0.882 0.873 0.882 0.865 0.882 14,734,439 0.8778 1.94%
2010-03-04 0 1.030 1.020 1.030 1.020 1.050 11,407,000 11,760,080 1.0310 0.865 0.856 0.865 0.856 0.882 13,586,270 0.8656 -1.90%
2010-03-03 0 1.050 1.040 1.050 1.040 1.070 15,675,000 16,532,000 1.0547 0.882 0.873 0.882 0.873 0.898 18,669,658 0.8855 0.00%
2010-03-02 0 1.050 1.040 1.050 1.030 1.050 11,782,000 12,313,570 1.0451 0.882 0.873 0.882 0.865 0.882 14,032,913 0.8775 0.96%
2010-03-01 0 1.040 1.040 1.050 1.040 1.090 12,672,673 13,329,033 1.0518 0.873 0.873 0.882 0.873 0.915 15,093,746 0.8831 -1.89%
2010-02-26 0 1.060 1.050 1.060 1.030 1.060 40,557,000 42,454,170 1.0468 0.890 0.882 0.890 0.865 0.890 48,305,283 0.8789 1.92%
2010-02-25 0 1.040 1.040 1.050 1.040 1.110 44,727,000 47,374,500 1.0592 0.873 0.873 0.882 0.873 0.932 53,271,948 0.8893 -6.31%
2010-02-24 0 1.110 1.100 1.110 1.020 1.110 30,452,527 32,438,682 1.0652 0.932 0.924 0.932 0.856 0.932 36,270,383 0.8944 7.77%
2010-02-23 0 1.030 1.020 1.030 1.010 1.030 11,665,000 11,898,050 1.0200 0.865 0.856 0.865 0.848 0.865 13,893,560 0.8564 0.98%
2010-02-22 0 1.020 1.010 1.020 0.990 1.020 21,950,000 21,864,700 0.9961 0.856 0.848 0.856 0.831 0.856 26,143,476 0.8363 4.08%
2010-02-19 0 0.980 0.970 0.980 0.970 1.020 27,315,000 27,087,000 0.9917 0.823 0.814 0.823 0.814 0.856 32,533,442 0.8326 -3.92%
2010-02-18 0 1.020 1.020 1.030 1.020 1.030 26,117,000 26,898,385 1.0299 0.856 0.856 0.865 0.856 0.865 31,106,568 0.8647 -1.92%
2010-02-17 0 1.040 1.030 1.040 1.030 1.040 8,228,000 8,523,905 1.0360 0.873 0.865 0.873 0.865 0.873 9,799,933 0.8698 0.00%
2010-02-12 0 1.040 1.030 1.040 1.020 1.040 24,125,000 24,882,000 1.0314 0.873 0.865 0.873 0.856 0.873 28,734,003 0.8659 0.00%
2010-02-11 0 1.040 1.030 1.050 1.000 1.050 34,400,000 35,591,625 1.0346 0.873 0.865 0.882 0.840 0.882 40,972,008 0.8687 2.97%
2010-02-10 0 1.010 1.000 1.010 0.980 1.010 16,600,000 16,592,750 0.9996 0.848 0.840 0.848 0.823 0.848 19,771,376 0.8392 3.06%
2010-02-09 0 0.980 0.980 0.990 0.960 0.990 27,442,700 26,834,918 0.9779 0.823 0.823 0.831 0.806 0.831 32,685,538 0.8210 -1.01%
2010-02-08 0 0.990 0.980 0.990 0.970 0.990 9,150,000 8,951,250 0.9783 0.831 0.823 0.831 0.814 0.831 10,898,078 0.8214 2.06%
2010-02-05 0 0.970 0.970 0.980 0.940 0.980 41,577,200 40,292,480 0.9691 0.814 0.814 0.823 0.789 0.823 49,520,389 0.8137 -3.96%
2010-02-04 0 1.010 1.010 1.020 1.000 1.020 37,105,000 37,492,700 1.0104 0.848 0.848 0.856 0.840 0.856 44,193,789 0.8484 -0.98%
2010-02-03 0 1.020 1.010 1.020 1.000 1.030 81,500,000 82,499,500 1.0123 0.856 0.848 0.856 0.840 0.865 97,070,310 0.8499 0.99%
2010-02-02 0 1.010 1.000 1.010 0.980 1.020 53,961,000 53,902,510 0.9989 0.848 0.840 0.848 0.823 0.856 64,270,073 0.8387 5.21%
2010-02-01 0 0.960 0.960 0.980 0.910 0.980 45,847,100 43,447,530 0.9477 0.806 0.806 0.823 0.764 0.823 54,606,039 0.7957 3.23%
2010-01-29 0 0.930 0.920 0.930 0.850 0.930 64,910,000 58,748,950 0.9051 0.781 0.772 0.781 0.714 0.781 77,310,844 0.7599 9.41%
2010-01-28 0 0.850 0.840 0.850 0.810 0.860 8,830,000 7,433,150 0.8418 0.714 0.705 0.714 0.680 0.722 10,516,943 0.7068 3.66%
2010-01-27 0 0.820 0.820 0.830 0.820 0.870 23,874,000 20,134,350 0.8434 0.688 0.688 0.697 0.688 0.730 28,435,050 0.7081 -3.53%
2010-01-26 0 0.850 0.850 0.860 0.850 0.900 24,654,500 21,262,435 0.8624 0.714 0.714 0.722 0.714 0.756 29,364,662 0.7241 -4.49%
2010-01-25 0 0.890 0.880 0.890 0.850 0.890 26,715,000 23,119,050 0.8654 0.747 0.739 0.747 0.714 0.747 31,818,814 0.7266 1.14%
2010-01-22 0 0.880 0.880 0.890 0.850 0.910 39,125,000 34,248,075 0.8754 0.739 0.739 0.747 0.714 0.764 46,599,704 0.7349 -6.38%
2010-01-21 0 0.940 0.930 0.940 0.920 0.960 30,762,500 28,877,625 0.9387 0.789 0.781 0.789 0.772 0.806 36,639,575 0.7882 -3.09%
2010-01-20 0 0.970 0.960 0.970 0.950 0.980 24,598,000 23,779,030 0.9667 0.814 0.806 0.814 0.798 0.823 29,297,368 0.8116 0.00%
2010-01-19 0 0.970 0.960 0.970 0.950 0.990 41,800,000 40,515,750 0.9693 0.814 0.806 0.814 0.798 0.831 49,785,754 0.8138 -2.02%
2010-01-18 0 0.990 0.980 0.990 0.950 1.000 57,125,000 56,123,500 0.9825 0.831 0.823 0.831 0.798 0.840 68,038,545 0.8249 2.06%
2010-01-15 0 0.970 0.960 0.970 0.950 0.980 85,848,000 83,062,955 0.9676 0.814 0.806 0.814 0.798 0.823 102,248,981 0.8124 0.00%
2010-01-14 0 0.970 0.960 0.970 0.940 0.980 27,800,000 26,686,000 0.9599 0.814 0.806 0.814 0.789 0.823 33,111,099 0.8060 3.19%
2010-01-13 0 0.940 0.930 0.940 0.920 0.950 12,535,004 11,700,754 0.9334 0.789 0.781 0.789 0.772 0.798 14,929,776 0.7837 -1.05%
2010-01-12 0 0.950 0.950 0.960 0.920 0.970 55,616,004 52,701,114 0.9476 0.798 0.798 0.806 0.772 0.814 66,241,260 0.7956 2.15%
2010-01-11 0 0.930 0.920 0.930 0.910 0.930 23,924,000 22,003,620 0.9197 0.781 0.772 0.781 0.764 0.781 28,494,602 0.7722 0.00%
2010-01-08 0 0.930 0.920 0.930 0.910 0.940 9,368,000 8,622,240 0.9204 0.781 0.772 0.781 0.764 0.789 11,157,726 0.7728 2.20%
2010-01-07 0 0.910 0.910 0.930 0.890 0.940 45,225,000 41,137,450 0.9096 0.764 0.764 0.781 0.747 0.789 53,865,089 0.7637 -3.19%
2010-01-06 0 0.940 0.930 0.940 0.930 0.950 33,044,000 31,042,300 0.9394 0.789 0.781 0.789 0.781 0.798 39,356,949 0.7887 -2.08%
2010-01-05 0 0.960 0.950 0.960 0.900 0.970 52,967,000 49,719,390 0.9387 0.806 0.798 0.806 0.756 0.814 63,086,173 0.7881 5.49%
2010-01-04 0 0.910 0.900 0.910 0.880 0.920 13,875,000 12,528,750 0.9030 0.764 0.756 0.764 0.739 0.772 16,525,774 0.7581 4.60%
2009-12-31 0 0.870 0.870 0.880 0.860 0.890 11,100,000 9,735,750 0.8771 0.730 0.730 0.739 0.722 0.747 13,220,619 0.7364 -3.33%
2009-12-30 0 0.900 0.880 0.900 0.880 0.920 24,175,000 21,831,250 0.9031 0.756 0.739 0.756 0.739 0.772 28,793,555 0.7582 -1.10%
2009-12-29 0 0.910 0.900 0.910 0.890 0.930 78,877,554 71,832,183 0.9107 0.764 0.756 0.764 0.747 0.781 93,946,854 0.7646 3.41%
2009-12-28 0 0.880 0.880 0.890 0.840 0.890 55,278,000 48,068,370 0.8696 0.739 0.739 0.747 0.705 0.747 65,838,682 0.7301 6.02%
2009-12-24 0 0.830 0.820 0.830 0.830 0.840 17,200,000 14,287,000 0.8306 0.697 0.688 0.697 0.697 0.705 20,486,004 0.6974 1.22%
2009-12-23 0 0.820 0.810 0.830 0.810 0.830 10,661,580 8,725,531 0.8184 0.688 0.680 0.697 0.680 0.697 12,698,440 0.6871 1.23%
2009-12-22 0 0.810 0.800 0.820 0.780 0.810 9,516,390 7,609,265 0.7996 0.680 0.672 0.688 0.655 0.680 11,334,465 0.6713 3.85%
2009-12-21 0 0.780 0.780 0.800 0.780 0.800 12,025,000 9,519,750 0.7917 0.655 0.655 0.672 0.655 0.672 14,322,337 0.6647 -1.27%
2009-12-18 0 0.790 0.780 0.800 0.770 0.800 11,625,000 9,136,750 0.7860 0.663 0.655 0.672 0.646 0.672 13,845,918 0.6599 0.00%
2009-12-17 0 0.790 0.780 0.790 0.760 0.790 25,674,000 19,831,880 0.7724 0.663 0.655 0.663 0.638 0.663 30,578,934 0.6485 3.95%
2009-12-16 0 0.760 0.750 0.760 0.720 0.800 55,325,000 41,471,500 0.7496 0.638 0.630 0.638 0.605 0.672 65,894,661 0.6294 -3.80%
2009-12-15 0 0.790 0.780 0.790 0.780 0.840 30,275,000 24,408,000 0.8062 0.663 0.655 0.663 0.655 0.705 36,058,940 0.6769 -5.95%
2009-12-14 0 0.840 0.830 0.840 0.820 0.860 38,008,000 31,943,050 0.8404 0.705 0.697 0.705 0.688 0.722 45,269,305 0.7056 3.70%
2009-12-11 0 0.810 0.800 0.810 0.790 0.830 8,750,000 7,089,500 0.8102 0.680 0.672 0.680 0.663 0.697 10,421,659 0.6803 1.25%
2009-12-10 0 0.800 0.790 0.800 0.780 0.840 20,361,000 16,433,130 0.8071 0.672 0.663 0.672 0.655 0.705 24,250,903 0.6776 -3.61%
2009-12-09 0 0.830 0.830 0.840 0.790 0.890 136,226,470 113,245,983 0.8313 0.697 0.697 0.705 0.663 0.747 162,252,094 0.6980 -7.78%
2009-12-08 0 0.900 0.890 0.900 0.820 0.900 86,015,233 74,548,251 0.8667 0.756 0.747 0.756 0.688 0.756 102,448,163 0.7277 9.76%
2009-12-07 0 0.820 0.810 0.820 0.790 0.850 86,937,500 70,910,000 0.8156 0.688 0.680 0.688 0.663 0.714 103,546,626 0.6848 5.13%
2009-12-04 0 0.780 0.770 0.780 0.730 0.810 81,118,115 62,810,123 0.7743 0.655 0.646 0.655 0.613 0.680 96,615,467 0.6501 8.33%
2009-12-03 0 0.720 0.720 0.730 0.720 0.740 15,875,000 11,498,750 0.7243 0.605 0.605 0.613 0.605 0.621 18,907,867 0.6081 0.00%
2009-12-02 0 0.720 0.720 0.730 0.710 0.740 74,587,700 54,351,517 0.7287 0.605 0.605 0.613 0.596 0.621 88,837,437 0.6118 0.00%
2009-12-01 0 0.720 0.720 0.730 0.680 0.730 27,325,000 19,263,000 0.7050 0.605 0.605 0.613 0.571 0.613 32,545,352 0.5919 4.35%
2009-11-30 0 0.690 0.680 0.690 0.680 0.700 3,400,000 2,349,750 0.6911 0.579 0.571 0.579 0.571 0.588 4,049,559 0.5802 1.47%
2009-11-27 0 0.680 0.670 0.680 0.670 0.690 4,225,000 2,879,500 0.6815 0.571 0.563 0.571 0.563 0.579 5,032,172 0.5722 -1.45%
2009-11-26 0 0.690 0.690 0.700 0.690 0.710 4,900,000 3,431,000 0.7002 0.579 0.579 0.588 0.579 0.596 5,836,129 0.5879 -2.82%
2009-11-25 0 0.710 0.710 0.720 0.700 0.720 17,675,000 12,579,750 0.7117 0.596 0.596 0.605 0.588 0.605 21,051,751 0.5976 1.43%
2009-11-24 0 0.700 0.690 0.700 0.690 0.720 8,900,000 6,247,750 0.7020 0.588 0.579 0.588 0.579 0.605 10,600,316 0.5894 0.00%
2009-11-23 0 0.700 0.690 0.700 0.680 0.700 7,804,000 5,384,510 0.6900 0.588 0.579 0.588 0.571 0.588 9,294,929 0.5793 2.94%
2009-11-20 0 0.680 0.680 0.690 0.680 0.690 4,941,819 3,379,355 0.6838 0.571 0.571 0.579 0.571 0.579 5,885,937 0.5741 -1.45%
2009-11-19 0 0.690 0.680 0.690 0.680 0.710 10,284,477 7,133,794 0.6936 0.579 0.571 0.579 0.571 0.596 12,249,293 0.5824 -1.43%
2009-11-18 0 0.700 0.690 0.700 0.700 0.730 15,775,000 11,220,500 0.7113 0.588 0.579 0.588 0.588 0.613 18,788,762 0.5972 -4.11%
2009-11-17 0 0.730 0.720 0.730 0.680 0.730 42,139,000 29,829,330 0.7079 0.613 0.605 0.613 0.571 0.613 50,189,519 0.5943 5.80%
2009-11-16 0 0.690 0.680 0.700 0.680 0.700 8,609,616 5,943,135 0.6903 0.579 0.571 0.588 0.571 0.588 10,254,455 0.5796 0.00%
2009-11-13 0 0.690 0.680 0.690 0.680 0.700 11,412,500 7,871,750 0.6897 0.579 0.571 0.579 0.571 0.588 13,592,821 0.5791 -1.43%
2009-11-12 0 0.700 0.690 0.700 0.690 0.710 11,241,800 7,830,395 0.6965 0.588 0.579 0.588 0.579 0.596 13,389,509 0.5848 0.00%
2009-11-11 0 0.700 0.690 0.700 0.670 0.710 24,350,000 16,900,250 0.6941 0.588 0.579 0.588 0.563 0.596 29,001,988 0.5827 4.48%
2009-11-10 0 0.670 0.670 0.680 0.670 0.690 8,158,300 5,547,139 0.6799 0.563 0.563 0.571 0.563 0.579 9,716,917 0.5709 -1.47%
2009-11-09 0 0.680 0.670 0.680 0.660 0.680 12,006,300 8,058,534 0.6712 0.571 0.563 0.571 0.554 0.571 14,300,065 0.5635 3.03%
2009-11-06 0 0.660 0.660 0.670 0.660 0.680 18,500,000 12,425,000 0.6716 0.554 0.554 0.563 0.554 0.571 22,034,365 0.5639 -1.49%
2009-11-05 0 0.670 0.660 0.680 0.660 0.690 18,991,000 12,754,540 0.6716 0.563 0.554 0.571 0.554 0.579 22,619,169 0.5639 -2.90%
2009-11-04 0 0.690 0.680 0.690 0.670 0.690 9,350,000 6,350,750 0.6792 0.579 0.571 0.579 0.563 0.579 11,136,287 0.5703 2.99%
2009-11-03 0 0.670 0.660 0.670 0.660 0.670 8,675,000 5,804,250 0.6691 0.563 0.554 0.563 0.554 0.563 10,332,331 0.5618 -1.47%
2009-11-02 0 0.680 0.670 0.680 0.670 0.690 10,187,000 6,862,030 0.6736 0.571 0.563 0.571 0.563 0.579 12,133,193 0.5656 -1.45%
2009-10-30 0 0.690 0.680 0.690 0.670 0.700 17,698,900 11,948,024 0.6751 0.579 0.571 0.579 0.563 0.588 21,080,217 0.5668 0.00%
2009-10-29 0 0.690 0.680 0.690 0.640 0.690 41,625,000 27,509,000 0.6609 0.579 0.571 0.579 0.537 0.579 49,577,321 0.5549 2.99%
2009-10-28 0 0.670 0.670 0.680 0.650 0.700 31,483,000 21,132,850 0.6712 0.563 0.563 0.571 0.546 0.588 37,497,725 0.5636 -2.90%
2009-10-27 0 0.690 0.690 0.700 0.690 0.720 42,525,000 29,943,500 0.7041 0.579 0.579 0.588 0.579 0.605 50,649,263 0.5912 -2.82%
2009-10-23 0 0.710 0.710 0.720 0.710 0.730 9,465,000 6,784,150 0.7168 0.596 0.596 0.605 0.596 0.613 11,273,257 0.6018 -1.39%
2009-10-22 0 0.720 0.700 0.720 0.700 0.720 12,750,000 9,023,250 0.7077 0.605 0.588 0.605 0.588 0.605 15,185,846 0.5942 0.00%
2009-10-21 0 0.720 0.710 0.720 0.690 0.720 23,890,000 16,972,900 0.7105 0.605 0.596 0.605 0.579 0.605 28,454,107 0.5965 -1.37%
2009-10-20 0 0.730 0.720 0.730 0.720 0.740 30,793,000 22,503,990 0.7308 0.613 0.605 0.613 0.605 0.621 36,675,902 0.6136 1.39%
2009-10-19 0 0.720 0.710 0.720 0.710 0.730 20,305,000 14,636,150 0.7208 0.605 0.596 0.605 0.596 0.613 24,184,204 0.6052 0.00%
2009-10-16 0 0.720 0.710 0.730 0.710 0.740 9,317,500 6,732,025 0.7225 0.605 0.596 0.613 0.596 0.621 11,097,578 0.6066 -1.37%
2009-10-15 0 0.730 0.720 0.730 0.720 0.750 11,142,500 8,204,375 0.7363 0.613 0.605 0.613 0.605 0.630 13,271,238 0.6182 -1.11%
2009-10-14 0 0.740 0.730 0.740 0.730 0.750 62,500,000 46,186,250 0.7390 0.620 0.611 0.620 0.611 0.628 74,621,934 0.6189 0.00%
2009-10-13 0 0.740 0.730 0.740 0.720 0.740 21,178,000 15,556,440 0.7346 0.620 0.611 0.620 0.603 0.620 25,285,493 0.6152 0.00%
2009-10-12 0 0.740 0.730 0.740 0.730 0.750 9,650,000 7,139,750 0.7399 0.620 0.611 0.620 0.611 0.628 11,521,627 0.6197 -1.33%
2009-10-09 0 0.750 0.740 0.750 0.730 0.750 11,700,000 8,669,500 0.7410 0.628 0.620 0.628 0.611 0.628 13,969,226 0.6206 1.35%
2009-10-08 0 0.740 0.740 0.750 0.730 0.760 330,134,000 241,370,084 0.7311 0.620 0.620 0.628 0.611 0.637 394,163,803 0.6124 -2.63%
2009-10-07 0 0.760 0.750 0.760 0.730 0.780 71,275,000 53,702,500 0.7535 0.637 0.628 0.637 0.611 0.653 85,098,854 0.6311 5.56%
2009-10-06 0 0.720 0.710 0.720 0.690 0.730 35,350,000 25,086,250 0.7097 0.603 0.595 0.603 0.578 0.611 42,206,166 0.5944 4.35%
2009-10-05 0 0.690 0.690 0.700 0.670 0.700 20,050,000 13,859,500 0.6912 0.578 0.578 0.586 0.561 0.586 23,938,717 0.5790 -1.43%
2009-10-02 0 0.700 0.690 0.700 0.670 0.710 46,267,600 31,845,588 0.6883 0.586 0.578 0.586 0.561 0.595 55,241,245 0.5765 1.45%
2009-09-30 0 0.690 0.680 0.690 0.620 0.690 64,758,162 42,528,901 0.6567 0.578 0.570 0.578 0.519 0.578 77,318,069 0.5501 9.52%
2009-09-29 0 0.630 0.620 0.630 0.610 0.690 67,800,001 42,967,751 0.6337 0.528 0.519 0.528 0.511 0.578 80,949,876 0.5308 -8.70%
2009-09-28 0 0.690 0.680 0.700 0.690 0.720 22,215,000 15,629,550 0.7036 0.578 0.570 0.586 0.578 0.603 26,523,620 0.5893 -1.43%
2009-09-25 0 0.700 0.690 0.710 0.680 0.720 35,255,000 24,994,850 0.7090 0.586 0.578 0.595 0.570 0.603 42,092,741 0.5938 2.94%
2009-09-24 0 0.680 0.680 0.690 0.660 0.710 28,335,100 19,411,815 0.6851 0.570 0.570 0.578 0.553 0.595 33,830,720 0.5738 -5.56%
2009-09-23 0 0.720 0.710 0.720 0.710 0.740 12,475,000 9,017,000 0.7228 0.603 0.595 0.603 0.595 0.620 14,894,538 0.6054 -1.37%
2009-09-22 0 0.730 0.720 0.730 0.710 0.740 61,974,100 44,854,350 0.7238 0.611 0.603 0.611 0.595 0.620 73,994,036 0.6062 2.82%
2009-09-21 0 0.710 0.700 0.710 0.690 0.720 40,175,000 28,324,000 0.7050 0.595 0.586 0.595 0.578 0.603 47,966,979 0.5905 -2.74%
2009-09-18 0 0.730 0.700 0.710 0.640 0.730 79,715,000 54,839,500 0.6879 0.611 0.586 0.595 0.536 0.611 95,175,800 0.5762 14.06%
2009-09-17 0 0.640 0.630 0.640 0.610 0.640 36,600,000 23,159,500 0.6328 0.536 0.528 0.536 0.511 0.536 43,698,605 0.5300 4.92%
2009-09-16 0 0.610 0.610 0.620 0.610 0.640 24,375,000 15,125,250 0.6205 0.511 0.511 0.519 0.511 0.536 29,102,554 0.5197 -4.69%
2009-09-15 0 0.640 0.630 0.640 0.620 0.640 6,625,000 4,225,000 0.6377 0.536 0.528 0.536 0.519 0.536 7,909,925 0.5341 1.59%
2009-09-14 0 0.630 0.630 0.640 0.630 0.650 6,350,000 4,030,250 0.6347 0.528 0.528 0.536 0.528 0.544 7,581,589 0.5316 -1.56%
2009-09-11 0 0.640 0.640 0.650 0.640 0.650 34,225,000 22,174,250 0.6479 0.536 0.536 0.544 0.536 0.544 40,862,971 0.5426 0.00%
2009-09-10 0 0.640 0.630 0.640 0.630 0.660 27,105,000 17,389,250 0.6416 0.536 0.528 0.536 0.528 0.553 32,362,040 0.5373 -1.54%
2009-09-09 0 0.650 0.650 0.660 0.650 0.660 20,572,500 13,476,600 0.6551 0.544 0.544 0.553 0.544 0.553 24,562,556 0.5487 -1.52%
2009-09-08 0 0.660 0.650 0.660 0.640 0.660 22,825,000 14,843,500 0.6503 0.553 0.544 0.553 0.536 0.553 27,251,930 0.5447 0.00%
2009-09-07 0 0.660 0.650 0.660 0.650 0.660 21,600,000 14,150,000 0.6551 0.553 0.544 0.553 0.544 0.553 25,789,341 0.5487 1.54%
2009-09-04 0 0.650 0.640 0.650 0.630 0.660 14,184,700 9,157,167 0.6456 0.544 0.536 0.544 0.528 0.553 16,935,836 0.5407 0.00%
2009-09-03 0 0.650 0.640 0.660 0.630 0.660 14,622,200 9,455,020 0.6466 0.544 0.536 0.553 0.528 0.553 17,458,190 0.5416 1.56%
2009-09-02 0 0.640 0.630 0.640 0.630 0.640 4,402,000 2,782,930 0.6322 0.536 0.528 0.536 0.528 0.536 5,255,772 0.5295 1.59%
2009-09-01 0 0.630 0.630 0.640 0.620 0.650 28,246,465 18,032,253 0.6384 0.528 0.528 0.536 0.519 0.544 33,724,894 0.5347 0.00%
2009-08-31 0 0.630 0.620 0.630 0.620 0.650 30,022,000 19,206,930 0.6398 0.528 0.519 0.528 0.519 0.544 35,844,795 0.5358 -3.08%
2009-08-28 0 0.650 0.650 0.660 0.640 0.660 23,500,000 15,333,250 0.6525 0.544 0.544 0.553 0.536 0.553 28,057,847 0.5465 0.00%
2009-08-27 0 0.650 0.640 0.650 0.640 0.660 13,725,000 8,893,500 0.6480 0.544 0.536 0.544 0.536 0.553 16,386,977 0.5427 0.00%
2009-08-26 0 0.650 0.650 0.660 0.650 0.670 13,217,700 8,665,734 0.6556 0.544 0.544 0.553 0.544 0.561 15,781,285 0.5491 -1.52%
2009-08-25 0 0.660 0.650 0.660 0.650 0.670 26,275,000 17,200,250 0.6546 0.553 0.544 0.553 0.544 0.561 31,371,061 0.5483 -1.49%
2009-08-24 0 0.670 0.670 0.680 0.660 0.680 6,000,000 4,021,250 0.6702 0.561 0.561 0.570 0.553 0.570 7,163,706 0.5613 0.00%
2009-08-21 0 0.670 0.660 0.670 0.660 0.700 18,425,000 12,467,500 0.6767 0.561 0.553 0.561 0.553 0.586 21,998,546 0.5667 1.52%
2009-08-20 0 0.660 0.660 0.670 0.660 0.670 7,943,800 5,280,344 0.6647 0.553 0.553 0.561 0.553 0.561 9,484,508 0.5567 0.00%
2009-08-19 0 0.660 0.650 0.660 0.650 0.680 34,769,600 23,082,544 0.6639 0.553 0.544 0.553 0.544 0.570 41,513,197 0.5560 -2.94%
2009-08-18 0 0.680 0.660 0.670 0.650 0.680 53,300,000 35,515,250 0.6663 0.570 0.553 0.561 0.544 0.570 63,637,586 0.5581 0.00%
2009-08-17 0 0.680 0.670 0.680 0.670 0.690 11,450,000 7,703,500 0.6728 0.570 0.561 0.570 0.561 0.578 13,670,738 0.5635 -1.45%
2009-08-14 0 0.690 0.690 0.700 0.680 0.710 57,269,300 39,851,238 0.6959 0.578 0.578 0.586 0.570 0.595 68,376,735 0.5828 -1.43%
2009-08-13 0 0.700 0.690 0.700 0.680 0.700 51,590,000 35,791,250 0.6938 0.586 0.578 0.586 0.570 0.586 61,595,929 0.5811 4.48%
2009-08-12 0 0.670 0.670 0.680 0.670 0.700 21,185,000 14,509,855 0.6849 0.561 0.561 0.570 0.561 0.586 25,293,851 0.5737 -4.29%
2009-08-11 0 0.700 0.700 0.710 0.700 0.770 49,135,200 36,216,397 0.7371 0.586 0.586 0.595 0.586 0.645 58,665,019 0.6173 -4.11%
2009-08-10 0 0.730 0.720 0.740 0.690 0.740 46,800,000 33,420,000 0.7141 0.611 0.603 0.620 0.578 0.620 55,876,904 0.5981 5.80%
2009-08-07 0 0.690 0.690 0.700 0.670 0.700 84,000,000 56,559,750 0.6733 0.578 0.578 0.586 0.561 0.586 100,291,880 0.5640 0.00%
2009-08-06 0 0.690 0.680 0.690 0.670 0.700 18,885,100 12,822,065 0.6790 0.578 0.570 0.578 0.561 0.586 22,547,883 0.5687 0.00%
2009-08-05 0 0.690 0.680 0.690 0.680 0.700 34,350,100 23,630,066 0.6879 0.578 0.570 0.578 0.570 0.586 41,012,335 0.5762 0.00%
2009-08-04 0 0.690 0.680 0.690 0.670 0.710 26,975,100 18,425,319 0.6830 0.578 0.570 0.578 0.561 0.595 32,206,946 0.5721 -1.43%
2009-08-03 0 0.700 0.690 0.700 0.680 0.720 72,450,000 50,988,250 0.7038 0.586 0.578 0.586 0.570 0.603 86,501,746 0.5894 4.48%
2009-07-31 0 0.670 0.670 0.690 0.660 0.700 84,325,000 57,225,250 0.6786 0.561 0.561 0.578 0.553 0.586 100,679,914 0.5684 -1.47%
2009-07-30 0 0.680 0.670 0.680 0.660 0.690 27,143,142 18,225,449 0.6715 0.570 0.561 0.570 0.553 0.578 32,407,580 0.5624 0.00%
2009-07-29 0 0.680 0.680 0.690 0.670 0.710 26,143,142 17,917,974 0.6854 0.570 0.570 0.578 0.561 0.595 31,213,629 0.5740 -1.45%
2009-07-28 0 0.690 0.690 0.700 0.680 0.710 41,325,000 28,402,000 0.6873 0.578 0.578 0.586 0.570 0.595 49,340,023 0.5756 -1.43%
2009-07-27 0 0.700 0.690 0.700 0.680 0.730 46,050,000 32,390,000 0.7034 0.586 0.578 0.586 0.570 0.611 54,981,441 0.5891 1.45%
2009-07-24 0 0.690 0.680 0.690 0.680 0.720 44,191,200 30,908,090 0.6994 0.578 0.570 0.578 0.570 0.603 52,762,125 0.5858 -2.82%
2009-07-23 0 0.710 0.700 0.710 0.690 0.740 62,475,000 44,160,500 0.7069 0.595 0.586 0.595 0.578 0.620 74,592,086 0.5920 0.00%
2009-07-22 0 0.710 0.710 0.720 0.700 0.750 97,002,900 69,918,001 0.7208 0.595 0.595 0.603 0.586 0.628 115,816,705 0.6037 2.90%
2009-07-21 0 0.690 0.680 0.690 0.640 0.690 77,425,000 51,804,250 0.6691 0.578 0.570 0.578 0.536 0.578 92,441,652 0.5604 9.52%
2009-07-20 0 0.630 0.620 0.640 0.620 0.670 53,025,000 34,201,750 0.6450 0.528 0.519 0.536 0.519 0.561 63,309,249 0.5402 -3.08%
2009-07-17 0 0.650 0.650 0.660 0.650 0.680 16,925,000 11,085,500 0.6550 0.544 0.544 0.553 0.544 0.570 20,207,620 0.5486 -1.52%
2009-07-16 0 0.660 0.670 0.680 0.660 0.710 50,503,000 34,426,700 0.6817 0.553 0.561 0.570 0.553 0.595 60,298,105 0.5709 -2.94%
2009-07-15 0 0.680 0.680 0.690 0.640 0.710 92,183,000 62,808,080 0.6813 0.570 0.570 0.578 0.536 0.595 110,061,980 0.5707 9.68%
2009-07-14 0 0.620 0.610 0.620 0.590 0.650 31,601,100 19,531,388 0.6181 0.519 0.511 0.519 0.494 0.544 37,730,163 0.5177 -1.59%
2009-07-13 0 0.630 0.620 0.630 0.600 0.670 103,700,000 65,563,000 0.6322 0.528 0.519 0.528 0.503 0.561 123,812,713 0.5295 6.78%
2009-07-10 0 0.590 0.590 0.600 0.580 0.600 14,500,000 8,493,750 0.5858 0.494 0.494 0.503 0.486 0.503 17,312,289 0.4906 3.51%
2009-07-09 0 0.570 0.570 0.580 0.560 0.590 8,200,000 4,726,750 0.5764 0.477 0.477 0.486 0.469 0.494 9,790,398 0.4828 -1.72%
2009-07-08 0 0.580 0.570 0.580 0.550 0.580 35,900,000 20,058,250 0.5587 0.486 0.477 0.486 0.461 0.486 42,862,839 0.4680 0.00%
2009-07-07 0 0.580 0.570 0.580 0.570 0.600 24,670,546 14,453,178 0.5858 0.486 0.477 0.486 0.477 0.503 29,455,422 0.4907 -4.92%
2009-07-06 0 0.610 0.600 0.610 0.590 0.620 44,258,720 26,634,126 0.6018 0.511 0.503 0.511 0.494 0.519 52,842,741 0.5040 0.00%
2009-07-03 0 0.610 0.600 0.610 0.600 0.610 21,852,120 13,182,385 0.6033 0.511 0.503 0.511 0.503 0.511 26,090,359 0.5053 0.00%
2009-07-02 0 0.610 0.600 0.610 0.600 0.610 35,170,000 21,283,265 0.6052 0.511 0.503 0.511 0.503 0.511 41,991,255 0.5068 1.67%
2009-06-30 0 0.600 0.600 0.610 0.600 0.630 46,576,900 28,376,483 0.6092 0.503 0.503 0.511 0.503 0.528 55,610,534 0.5103 -3.23%
2009-06-29 0 0.620 0.620 0.630 0.610 0.640 27,420,000 17,267,500 0.6297 0.519 0.519 0.528 0.511 0.536 32,738,135 0.5274 -1.59%
2009-06-26 0 0.630 0.630 0.640 0.600 0.640 28,030,000 17,616,200 0.6285 0.528 0.528 0.536 0.503 0.536 33,466,445 0.5264 5.00%
2009-06-25 0 0.600 0.600 0.610 0.600 0.630 14,855,000 9,112,600 0.6134 0.503 0.503 0.511 0.503 0.528 17,736,141 0.5138 0.00%
2009-06-24 0 0.600 0.600 0.610 0.600 0.620 9,655,000 5,880,400 0.6091 0.503 0.503 0.511 0.503 0.519 11,527,596 0.5101 -1.64%
2009-06-23 0 0.610 0.600 0.610 0.600 0.620 18,350,000 11,102,750 0.6051 0.511 0.503 0.511 0.503 0.519 21,909,000 0.5068 -3.17%
2009-06-22 0 0.630 0.620 0.630 0.590 0.630 43,000,000 26,505,750 0.6164 0.528 0.519 0.528 0.494 0.528 51,339,891 0.5163 8.62%
2009-06-19 0 0.580 0.570 0.580 0.570 0.620 25,675,000 15,321,250 0.5967 0.486 0.477 0.486 0.477 0.519 30,654,691 0.4998 -4.92%
2009-06-18 0 0.610 0.600 0.610 0.590 0.620 29,775,000 18,076,000 0.6071 0.511 0.503 0.511 0.494 0.519 35,549,890 0.5085 1.67%
2009-06-17 0 0.600 0.600 0.610 0.550 0.600 33,975,000 19,888,250 0.5854 0.503 0.503 0.511 0.461 0.503 40,564,483 0.4903 9.09%
2009-06-16 0 0.550 0.540 0.550 0.540 0.560 12,565,918 6,863,005 0.5462 0.461 0.452 0.461 0.452 0.469 15,003,090 0.4574 0.00%
2009-06-15 0 0.550 0.540 0.560 0.540 0.560 23,300,000 12,860,750 0.5520 0.461 0.452 0.469 0.452 0.469 27,819,057 0.4623 0.00%
2009-06-12 0 0.550 0.540 0.550 0.540 0.620 55,830,000 31,836,450 0.5702 0.461 0.452 0.461 0.452 0.519 66,658,281 0.4776 -8.33%
2009-06-11 0 0.600 0.600 0.610 0.580 0.610 56,750,000 34,114,000 0.6011 0.503 0.503 0.511 0.486 0.511 67,756,716 0.5035 1.69%
2009-06-10 0 0.590 0.580 0.590 0.560 0.610 70,141,000 41,413,000 0.5904 0.494 0.486 0.494 0.469 0.511 83,744,914 0.4945 7.27%
2009-06-09 0 0.550 0.540 0.550 0.520 0.570 22,675,000 12,303,500 0.5426 0.461 0.452 0.461 0.436 0.477 27,072,838 0.4545 -3.51%
2009-06-08 0 0.570 0.560 0.570 0.560 0.590 18,650,000 10,617,925 0.5693 0.477 0.469 0.477 0.469 0.494 22,267,185 0.4768 0.00%
2009-06-05 0 0.570 0.560 0.570 0.560 0.580 14,065,000 7,990,300 0.5681 0.477 0.469 0.477 0.469 0.486 16,792,920 0.4758 1.79%
2009-06-04 0 0.560 0.560 0.570 0.550 0.580 17,775,000 9,972,000 0.5610 0.469 0.469 0.477 0.461 0.486 21,222,478 0.4699 -3.45%
2009-06-03 0 0.580 0.570 0.580 0.560 0.590 27,075,000 15,599,500 0.5762 0.486 0.477 0.486 0.469 0.494 32,326,222 0.4826 3.57%
2009-06-02 0 0.560 0.550 0.560 0.540 0.570 110,087,000 61,882,715 0.5621 0.469 0.461 0.469 0.452 0.477 131,438,478 0.4708 -1.75%
2009-06-01 0 0.570 0.560 0.570 0.540 0.570 48,325,000 26,964,000 0.5580 0.477 0.469 0.477 0.452 0.477 57,697,680 0.4673 11.76%
2009-05-29 0 0.510 0.510 0.520 0.300 0.620 74,367,142 41,839,885 0.5626 0.427 0.427 0.436 0.251 0.519 88,790,720 0.4712 -13.56%
2009-05-27 0 0.590 0.590 0.600 0.580 0.620 37,775,000 22,734,000 0.6018 0.494 0.494 0.503 0.486 0.519 45,101,497 0.5041 -1.67%
2009-05-26 0 0.600 0.600 0.610 0.590 0.660 46,925,000 29,035,000 0.6188 0.503 0.503 0.511 0.494 0.553 56,026,148 0.5182 -4.76%
2009-05-25 0 0.630 0.620 0.630 0.580 0.630 61,975,000 37,862,000 0.6109 0.528 0.519 0.528 0.486 0.528 73,995,110 0.5117 8.62%
2009-05-22 0 0.580 0.570 0.580 0.550 0.630 124,275,000 72,580,750 0.5840 0.486 0.477 0.486 0.461 0.528 148,378,254 0.4892 -4.92%
2009-05-21 0 0.610 0.610 0.620 0.520 0.630 93,725,000 54,730,000 0.5839 0.511 0.511 0.519 0.436 0.528 111,903,053 0.4891 17.31%
2009-05-20 0 0.520 0.520 0.530 0.520 0.550 48,800,000 25,928,750 0.5313 0.436 0.436 0.444 0.436 0.461 58,264,806 0.4450 -5.45%
2009-05-19 0 0.550 0.540 0.550 0.510 0.580 113,375,000 61,890,250 0.5459 0.461 0.452 0.461 0.427 0.486 135,364,189 0.4572 7.84%
2009-05-18 0 0.510 0.500 0.510 0.445 0.520 200,969,617 97,055,301 0.4829 0.427 0.419 0.427 0.373 0.436 239,947,865 0.4045 13.33%
2009-05-15 0 0.450 0.450 0.455 0.400 0.460 126,940,800 55,228,070 0.4351 0.377 0.377 0.381 0.335 0.385 151,561,089 0.3644 9.76%
2009-05-14 0 0.410 0.410 0.415 0.405 0.425 26,895,100 11,119,565 0.4134 0.343 0.343 0.348 0.339 0.356 32,111,430 0.3463 -3.53%
2009-05-13 0 0.425 0.425 0.430 0.420 0.450 29,775,000 12,905,750 0.4334 0.356 0.356 0.360 0.352 0.377 35,549,890 0.3630 1.19%
2009-05-12 0 0.420 0.420 0.430 0.405 0.450 54,050,000 23,136,625 0.4281 0.352 0.352 0.360 0.339 0.377 64,533,049 0.3585 3.70%
2009-05-11 0 0.405 0.395 0.400 0.395 0.460 25,550,000 11,224,375 0.4393 0.339 0.331 0.335 0.331 0.385 30,505,447 0.3679 -8.99%
2009-05-08 0 0.445 0.445 0.450 0.430 0.485 57,060,020 26,351,397 0.4618 0.373 0.373 0.377 0.360 0.406 68,126,865 0.3868 -5.32%
2009-05-07 0 0.470 0.460 0.465 0.465 0.500 47,350,000 22,947,875 0.4846 0.394 0.385 0.389 0.389 0.419 56,533,577 0.4059 -3.09%
2009-05-06 0 0.485 0.480 0.485 0.455 0.510 69,525,000 33,806,375 0.4862 0.406 0.402 0.406 0.381 0.427 83,009,440 0.4073 3.19%
2009-05-05 0 0.470 0.465 0.470 0.460 0.480 34,850,000 16,328,375 0.4685 0.394 0.389 0.394 0.385 0.402 41,609,191 0.3924 -1.05%
2009-05-04 0 0.475 0.470 0.475 0.455 0.485 29,100,000 13,689,875 0.4704 0.398 0.394 0.398 0.381 0.406 34,743,973 0.3940 4.40%
2009-04-30 0 0.455 0.445 0.455 0.445 0.495 32,700,000 15,331,125 0.4688 0.381 0.373 0.381 0.373 0.415 39,042,196 0.3927 2.25%
2009-04-29 0 0.445 0.440 0.445 0.400 0.445 29,300,000 12,256,250 0.4183 0.373 0.369 0.373 0.335 0.373 34,982,763 0.3504 14.10%
2009-04-28 0 0.390 0.390 0.395 0.390 0.445 59,950,000 24,483,000 0.4084 0.327 0.327 0.331 0.327 0.373 71,577,359 0.3420 -11.36%
2009-04-27 0 0.440 0.440 0.445 0.435 0.455 41,955,000 18,634,125 0.4441 0.369 0.369 0.373 0.364 0.381 50,092,212 0.3720 -3.30%
2009-04-24 0 0.455 0.455 0.460 0.425 0.510 98,000,000 45,172,375 0.4609 0.381 0.381 0.385 0.356 0.427 117,007,193 0.3861 8.33%
2009-04-23 0 0.420 0.415 0.420 0.400 0.420 21,775,000 8,973,600 0.4121 0.352 0.348 0.352 0.335 0.352 25,998,282 0.3452 3.70%
2009-04-22 0 0.405 0.405 0.410 0.395 0.430 56,575,000 23,372,875 0.4131 0.339 0.339 0.343 0.331 0.360 67,547,775 0.3460 -1.22%
2009-04-21 0 0.410 0.410 0.415 0.390 0.435 88,550,000 36,937,500 0.4171 0.343 0.343 0.348 0.327 0.364 105,724,357 0.3494 -1.20%
2009-04-20 0 0.415 0.410 0.415 0.355 0.420 69,800,600 27,338,539 0.3917 0.348 0.343 0.348 0.297 0.352 83,338,493 0.3280 16.90%
2009-04-17 0 0.355 0.355 0.360 0.340 0.370 33,950,000 12,124,750 0.3571 0.297 0.297 0.302 0.285 0.310 40,534,635 0.2991 4.41%
2009-04-16 0 0.340 0.340 0.345 0.335 0.350 8,325,000 2,846,750 0.3420 0.285 0.285 0.289 0.281 0.293 9,939,642 0.2864 -1.45%
2009-04-15 0 0.345 0.345 0.350 0.340 0.355 23,525,000 8,171,250 0.3473 0.289 0.289 0.293 0.285 0.297 28,087,696 0.2909 -4.17%
2009-04-14 0 0.360 0.360 0.365 0.345 0.375 24,500,000 8,833,250 0.3605 0.302 0.302 0.306 0.289 0.314 29,251,798 0.3020 4.35%
2009-04-09 0 0.345 0.340 0.350 0.335 0.355 63,543,480 21,829,510 0.3435 0.289 0.285 0.293 0.281 0.297 75,867,798 0.2877 0.00%
2009-04-08 0 0.345 0.340 0.345 0.315 0.345 111,415,600 36,806,305 0.3304 0.289 0.285 0.289 0.264 0.289 133,024,761 0.2767 2.99%
2009-04-07 0 0.335 0.330 0.335 0.300 0.340 29,650,000 9,403,000 0.3171 0.281 0.276 0.281 0.251 0.285 35,400,646 0.2656 8.06%
2009-04-06 0 0.310 0.310 0.315 0.285 0.320 41,116,667 12,486,225 0.3037 0.260 0.260 0.264 0.239 0.268 49,091,284 0.2543 10.71%
2009-04-03 0 0.280 0.275 0.280 0.275 0.290 13,043,002 3,671,201 0.2815 0.235 0.230 0.235 0.230 0.243 15,572,705 0.2357 -1.75%
2009-04-02 0 0.285 0.280 0.285 0.275 0.300 28,250,000 8,074,625 0.2858 0.239 0.235 0.239 0.230 0.251 33,729,114 0.2394 1.79%
2009-04-01 0 0.280 0.280 0.285 0.246 0.290 72,450,000 19,262,825 0.2659 0.235 0.235 0.239 0.206 0.243 86,501,746 0.2227 13.82%
2009-03-31 0 0.246 0.243 0.249 0.243 0.249 6,178,357 1,520,297 0.2461 0.206 0.204 0.209 0.204 0.209 7,376,655 0.2061 0.41%
2009-03-30 0 0.245 0.245 0.246 0.243 0.255 15,150,000 3,742,500 0.2470 0.205 0.205 0.206 0.204 0.214 18,088,357 0.2069 0.82%
2009-03-27 0 0.243 0.243 0.244 0.243 0.248 12,650,000 3,088,400 0.2441 0.204 0.204 0.204 0.204 0.208 15,103,480 0.2045 -0.41%
2009-03-26 0 0.244 0.244 0.247 0.243 0.255 16,577,000 4,093,842 0.2470 0.204 0.204 0.207 0.204 0.214 19,792,125 0.2068 -0.81%
2009-03-25 0 0.246 0.246 0.250 0.242 0.250 3,077,000 759,135 0.2467 0.206 0.206 0.209 0.203 0.209 3,673,787 0.2066 -1.60%
2009-03-24 0 0.250 0.247 0.250 0.248 0.260 11,124,000 2,782,850 0.2502 0.209 0.207 0.209 0.208 0.218 13,281,510 0.2095 -3.85%
2009-03-23 0 0.260 0.255 0.260 0.243 0.260 31,350,000 7,915,125 0.2525 0.218 0.214 0.218 0.204 0.218 37,430,362 0.2115 4.84%
2009-03-20 0 0.248 0.248 0.249 0.243 0.255 22,350,000 5,518,625 0.2469 0.208 0.208 0.209 0.204 0.214 26,684,804 0.2068 -2.75%
2009-03-19 0 0.255 0.255 0.260 0.250 0.260 13,975,000 3,541,375 0.2534 0.214 0.214 0.218 0.209 0.218 16,685,465 0.2122 -1.92%
2009-03-18 0 0.260 0.255 0.260 0.247 0.260 14,775,000 3,750,850 0.2539 0.218 0.214 0.218 0.207 0.218 17,640,625 0.2126 4.00%
2009-03-17 0 0.250 0.249 0.250 0.242 0.265 37,032,892 9,271,553 0.2504 0.209 0.209 0.209 0.203 0.222 44,215,457 0.2097 -3.85%
2009-03-16 0 0.260 0.255 0.260 0.237 0.270 469,864,000 114,425,685 0.2435 0.218 0.214 0.218 0.199 0.226 560,994,569 0.2040 10.17%
2009-03-13 0 0.236 0.235 0.236 0.225 0.237 46,675,000 10,807,475 0.2315 0.198 0.197 0.198 0.188 0.199 55,727,661 0.1939 4.89%
2009-03-12 0 0.225 0.222 0.225 0.221 0.239 58,825,000 13,495,675 0.2294 0.188 0.186 0.188 0.185 0.200 70,234,165 0.1922 2.27%
2009-03-11 0 0.220 0.219 0.220 0.205 0.227 154,725,000 31,677,325 0.2047 0.184 0.183 0.184 0.172 0.190 184,734,061 0.1715 11.68%
2009-03-10 0 0.197 0.193 0.197 0.185 0.210 49,250,000 9,724,900 0.1975 0.165 0.162 0.165 0.155 0.176 58,802,084 0.1654 -2.96%
2009-03-09 0 0.203 0.199 0.203 0.193 0.265 159,136,000 33,790,190 0.2123 0.170 0.167 0.170 0.162 0.222 190,000,578 0.1778 -27.50%
2009-03-06 0 0.280 0.275 0.280 0.270 0.285 11,575,000 3,210,025 0.2773 0.235 0.230 0.235 0.226 0.239 13,819,982 0.2323 -3.45%
2009-03-05 0 0.290 0.285 0.290 0.280 0.290 33,600,000 9,674,000 0.2879 0.243 0.239 0.243 0.235 0.243 40,116,752 0.2411 0.00%
2009-03-04 0 0.290 0.285 0.290 0.280 0.290 7,400,000 2,113,750 0.2856 0.243 0.239 0.243 0.235 0.243 8,835,237 0.2392 0.00%
2009-03-03 0 0.290 0.285 0.290 0.280 0.290 1,866,666 530,041 0.2840 0.243 0.239 0.243 0.235 0.243 2,228,708 0.2378 0.00%
2009-03-02 0 0.290 0.285 0.290 0.285 0.295 7,304,692 2,102,970 0.2879 0.243 0.239 0.243 0.239 0.247 8,721,444 0.2411 -1.69%
2009-02-27 0 0.295 0.295 0.300 0.290 0.295 5,900,000 1,738,250 0.2946 0.247 0.247 0.251 0.243 0.247 7,044,311 0.2468 0.00%
2009-02-26 0 0.295 0.290 0.295 0.280 0.300 10,100,000 2,940,000 0.2911 0.247 0.243 0.247 0.235 0.251 12,058,905 0.2438 0.00%
2009-02-25 0 0.295 0.295 0.300 0.290 0.300 118,739,885 34,533,894 0.2908 0.247 0.247 0.251 0.243 0.251 141,769,598 0.2436 -3.28%
2009-02-24 0 0.305 0.300 0.305 0.290 0.305 11,750,000 3,461,375 0.2946 0.255 0.251 0.255 0.243 0.255 14,028,924 0.2467 3.39%
2009-02-23 0 0.295 0.295 0.300 0.290 0.300 4,325,000 1,276,125 0.2951 0.247 0.247 0.251 0.243 0.251 5,163,838 0.2471 0.00%
2009-02-20 0 0.295 0.295 0.300 0.290 0.325 18,800,000 5,779,375 0.3074 0.247 0.247 0.251 0.243 0.272 22,446,278 0.2575 -1.67%
2009-02-19 0 0.300 0.295 0.300 0.290 0.300 6,675,000 1,965,500 0.2945 0.251 0.247 0.251 0.243 0.251 7,969,623 0.2466 -1.64%
2009-02-18 0 0.305 0.300 0.305 0.285 0.305 12,900,000 3,801,250 0.2947 0.255 0.251 0.255 0.239 0.255 15,401,967 0.2468 1.67%
2009-02-17 0 0.300 0.295 0.300 0.290 0.305 10,375,000 3,062,250 0.2952 0.251 0.247 0.251 0.243 0.255 12,387,241 0.2472 -1.64%
2009-02-16 0 0.305 0.300 0.305 0.300 0.335 30,300,000 9,681,875 0.3195 0.255 0.251 0.255 0.251 0.281 36,176,714 0.2676 -3.17%
2009-02-13 0 0.315 0.310 0.315 0.290 0.320 22,350,000 6,734,250 0.3013 0.264 0.260 0.264 0.243 0.268 26,684,804 0.2524 10.53%
2009-02-12 0 0.285 0.280 0.285 0.280 0.290 24,675,000 6,979,000 0.2828 0.239 0.235 0.239 0.235 0.243 29,460,740 0.2369 -1.72%
2009-02-11 0 0.290 0.280 0.290 0.275 0.295 33,314,000 9,588,435 0.2878 0.243 0.235 0.243 0.230 0.247 39,775,282 0.2411 -1.69%
2009-02-10 0 0.295 0.295 0.300 0.290 0.310 38,775,000 11,417,625 0.2945 0.247 0.247 0.251 0.243 0.260 46,295,448 0.2466 1.72%
2009-02-09 0 0.290 0.290 0.295 0.275 0.310 39,200,000 11,473,125 0.2927 0.243 0.243 0.247 0.230 0.260 46,802,877 0.2451 7.41%
2009-02-06 0 0.270 0.270 0.275 0.260 0.270 27,425,000 7,243,000 0.2641 0.226 0.226 0.230 0.218 0.226 32,744,105 0.2212 3.85%
2009-02-05 0 0.260 0.255 0.260 0.255 0.260 14,875,000 3,814,000 0.2564 0.218 0.214 0.218 0.214 0.218 17,760,020 0.2148 -3.70%
2009-02-04 0 0.270 0.265 0.270 0.255 0.270 20,250,000 5,314,375 0.2624 0.226 0.222 0.226 0.214 0.226 24,177,507 0.2198 3.85%
2009-02-03 0 0.260 0.255 0.260 0.250 0.260 6,325,000 1,620,875 0.2563 0.218 0.214 0.218 0.209 0.218 7,551,740 0.2146 1.96%
2009-02-02 0 0.255 0.250 0.255 0.255 0.265 10,300,000 2,630,500 0.2554 0.214 0.209 0.214 0.214 0.222 12,297,695 0.2139 -3.77%
2009-01-30 0 0.265 0.260 0.265 0.255 0.265 8,025,000 2,093,250 0.2608 0.222 0.218 0.222 0.214 0.222 9,581,456 0.2185 0.00%
2009-01-29 0 0.265 0.260 0.265 0.237 0.275 43,998,400 11,112,816 0.2526 0.222 0.218 0.222 0.199 0.230 52,531,931 0.2115 12.77%
2009-01-23 0 0.235 0.234 0.235 0.231 0.245 11,575,000 2,755,850 0.2381 0.197 0.196 0.197 0.193 0.205 13,819,982 0.1994 -2.49%
2009-01-22 0 0.241 0.238 0.241 0.230 0.241 19,450,000 4,642,925 0.2387 0.202 0.199 0.202 0.193 0.202 23,222,346 0.1999 0.42%
2009-01-21 0 0.240 0.235 0.240 0.235 0.241 19,800,000 4,725,075 0.2386 0.201 0.197 0.201 0.197 0.202 23,640,229 0.1999 1.27%
2009-01-20 0 0.237 0.231 0.237 0.222 0.244 12,600,000 2,995,250 0.2377 0.199 0.193 0.199 0.186 0.204 15,043,782 0.1991 4.41%
2009-01-19 0 0.227 0.227 0.234 0.227 0.240 1,650,000 379,125 0.2298 0.190 0.190 0.196 0.190 0.201 1,970,019 0.1924 -0.87%
2009-01-16 0 0.229 0.224 0.230 0.225 0.234 3,575,000 816,000 0.2283 0.192 0.188 0.193 0.188 0.196 4,268,375 0.1912 -1.72%
2009-01-15 0 0.233 0.230 0.233 0.220 0.235 4,575,000 1,037,975 0.2269 0.195 0.193 0.195 0.184 0.197 5,462,326 0.1900 -2.10%
2009-01-14 0 0.238 0.238 0.239 0.234 0.242 21,375,000 5,123,775 0.2397 0.199 0.199 0.200 0.196 0.203 25,520,702 0.2008 0.00%
2009-01-13 0 0.238 0.239 0.240 0.234 0.240 14,175,000 3,368,550 0.2376 0.199 0.200 0.201 0.196 0.201 16,924,255 0.1990 -0.83%
2009-01-12 0 0.240 0.234 0.240 0.220 0.240 7,475,000 1,750,325 0.2342 0.201 0.196 0.201 0.184 0.201 8,924,783 0.1961 1.69%
2009-01-09 0 0.236 0.235 0.236 0.226 0.237 9,925,000 2,314,875 0.2332 0.198 0.197 0.198 0.189 0.199 11,849,963 0.1953 5.36%
2009-01-08 0 0.224 0.220 0.224 0.217 0.233 14,082,000 3,293,397 0.2339 0.188 0.184 0.188 0.182 0.195 16,813,217 0.1959 -8.94%
2009-01-07 0 0.246 0.246 0.249 0.236 0.260 66,184,600 16,569,923 0.2504 0.206 0.206 0.209 0.198 0.218 79,021,166 0.2097 4.68%
2009-01-06 0 0.235 0.232 0.235 0.208 0.235 29,100,000 6,525,750 0.2243 0.197 0.194 0.197 0.174 0.197 34,743,973 0.1878 7.31%
2009-01-05 0 0.219 0.219 0.221 0.190 0.223 60,050,000 12,261,250 0.2042 0.183 0.183 0.185 0.159 0.187 71,696,754 0.1710 14.66%
2009-01-02 0 0.191 0.189 0.193 0.187 0.193 3,425,000 650,400 0.1899 0.160 0.158 0.162 0.157 0.162 4,089,282 0.1590 2.69%
2008-12-31 0 0.186 0.186 0.190 0.182 0.190 5,565,300 1,033,493 0.1857 0.156 0.156 0.159 0.152 0.159 6,644,695 0.1555 -0.53%
2008-12-30 0 0.187 0.186 0.187 0.177 0.190 16,935,000 3,082,140 0.1820 0.157 0.156 0.157 0.148 0.159 20,219,559 0.1524 -4.10%
2008-12-29 0 0.195 0.192 0.195 0.194 0.198 5,475,000 1,082,325 0.1977 0.163 0.161 0.163 0.162 0.166 6,536,881 0.1656 -1.52%
2008-12-24 0 0.198 0.196 0.198 0.195 0.200 51,025,000 9,247,675 0.1812 0.166 0.164 0.166 0.163 0.168 60,921,347 0.1518 -1.00%
2008-12-23 0 0.200 0.198 0.203 0.195 0.217 22,675,000 4,576,500 0.2018 0.168 0.166 0.170 0.163 0.182 27,072,838 0.1690 -8.68%
2008-12-22 0 0.219 0.215 0.219 0.210 0.229 23,600,000 5,242,175 0.2221 0.183 0.180 0.183 0.176 0.192 28,177,242 0.1860 -0.45%
2008-12-19 0 0.220 0.218 0.220 0.218 0.229 23,450,000 5,266,675 0.2246 0.184 0.183 0.184 0.183 0.192 27,998,150 0.1881 -5.98%
2008-12-18 0 0.234 0.228 0.235 0.217 0.236 17,750,000 4,005,475 0.2257 0.196 0.191 0.197 0.182 0.198 21,192,629 0.1890 -0.85%
2008-12-17 0 0.236 0.236 0.244 0.236 0.250 20,450,000 5,032,025 0.2461 0.198 0.198 0.204 0.198 0.209 24,416,297 0.2061 -2.07%
2008-12-16 0 0.241 0.241 0.247 0.241 0.255 56,475,000 13,661,857 0.2419 0.202 0.202 0.207 0.202 0.214 67,428,380 0.2026 -2.03%
2008-12-15 0 0.246 0.245 0.247 0.240 0.250 9,900,000 2,426,775 0.2451 0.206 0.205 0.207 0.201 0.209 11,820,114 0.2053 2.50%
2008-12-12 0 0.240 0.237 0.244 0.230 0.260 18,400,000 4,405,275 0.2394 0.201 0.199 0.204 0.193 0.218 21,968,697 0.2005 -5.88%
2008-12-11 0 0.255 0.247 0.255 0.243 0.255 30,866,800 7,699,666 0.2494 0.214 0.207 0.214 0.204 0.214 36,853,445 0.2089 2.00%
2008-12-10 0 0.250 0.246 0.250 0.230 0.255 29,775,000 7,318,675 0.2458 0.209 0.206 0.209 0.193 0.214 35,549,890 0.2059 0.00%
2008-12-09 0 0.250 0.246 0.250 0.240 0.250 31,523,200 7,742,611 0.2456 0.209 0.206 0.209 0.201 0.209 37,637,155 0.2057 5.93%
2008-12-08 0 0.236 0.238 0.244 0.233 0.250 21,275,000 5,170,900 0.2431 0.198 0.199 0.204 0.195 0.209 25,401,306 0.2036 -0.84%
2008-12-05 0 0.238 0.238 0.239 0.230 0.250 4,000,000 940,125 0.2350 0.199 0.199 0.200 0.193 0.209 4,775,804 0.1969 3.48%
2008-12-04 0 0.230 0.227 0.230 0.225 0.240 12,725,000 2,892,580 0.2273 0.193 0.190 0.193 0.188 0.201 15,193,026 0.1904 -0.43%
2008-12-03 0 0.231 0.230 0.235 0.220 0.248 25,718,800 5,786,961 0.2250 0.193 0.193 0.197 0.184 0.208 30,706,986 0.1885 5.00%
2008-12-02 0 0.220 0.220 0.227 0.213 0.238 29,825,000 6,735,250 0.2258 0.184 0.184 0.190 0.178 0.199 35,609,587 0.1891 -9.09%
2008-12-01 0 0.242 0.232 0.242 0.209 0.246 24,250,000 5,429,050 0.2239 0.203 0.194 0.203 0.175 0.206 28,953,311 0.1875 16.35%
2008-11-28 0 0.208 0.205 0.208 0.200 0.215 13,350,000 2,783,975 0.2085 0.174 0.172 0.174 0.168 0.180 15,939,245 0.1747 4.00%
2008-11-27 0 0.200 0.201 0.204 0.184 0.218 36,400,000 7,358,500 0.2022 0.168 0.168 0.171 0.154 0.183 43,459,815 0.1693 8.70%
2008-11-26 0 0.184 0.183 0.184 0.174 0.190 56,200,000 10,257,250 0.1825 0.154 0.153 0.154 0.146 0.159 67,100,043 0.1529 1.10%
2008-11-25 0 0.182 0.182 0.184 0.166 0.184 101,650,000 17,933,900 0.1764 0.152 0.152 0.154 0.139 0.154 121,365,114 0.1478 7.69%
2008-11-24 0 0.169 0.167 0.169 0.163 0.175 40,700,000 6,876,950 0.1690 0.142 0.140 0.142 0.137 0.147 48,593,804 0.1415 -1.17%
2008-11-21 0 0.171 0.168 0.171 0.168 0.171 25,675,000 4,403,250 0.1715 0.143 0.141 0.143 0.141 0.143 30,654,691 0.1436 -0.58%
2008-11-20 0 0.172 0.168 0.172 0.167 0.172 20,100,000 3,437,250 0.1710 0.144 0.141 0.144 0.140 0.144 23,998,414 0.1432 0.58%
2008-11-19 0 0.171 0.171 0.172 0.170 0.178 67,931,500 11,095,715 0.1633 0.143 0.143 0.144 0.142 0.149 81,106,879 0.1368 0.59%
2008-11-18 0 0.170 0.169 0.170 0.166 0.180 16,450,000 2,834,950 0.1723 0.142 0.142 0.142 0.139 0.151 19,640,493 0.1443 -7.61%
2008-11-17 0 0.184 0.183 0.185 0.182 0.198 28,134,000 5,255,357 0.1868 0.154 0.153 0.155 0.152 0.166 33,590,616 0.1565 0.55%
2008-11-14 0 0.183 0.183 0.188 0.175 0.190 44,550,000 8,143,500 0.1828 0.153 0.153 0.157 0.147 0.159 53,190,515 0.1531 7.65%
2008-11-13 0 0.170 0.166 0.170 0.161 0.200 23,334,500 3,993,320 0.1711 0.142 0.139 0.142 0.135 0.168 27,860,248 0.1433 -16.26%
2008-11-12 0 0.203 0.197 0.203 0.198 0.220 10,675,000 2,165,325 0.2028 0.170 0.165 0.170 0.166 0.184 12,745,426 0.1699 -3.33%
2008-11-11 0 0.210 0.208 0.212 0.200 0.225 106,410,735 22,329,226 0.2098 0.176 0.174 0.178 0.168 0.188 127,049,198 0.1758 5.53%
2008-11-10 0 0.199 0.196 0.199 0.191 0.213 15,160,000 3,054,800 0.2015 0.167 0.164 0.167 0.160 0.178 18,100,296 0.1688 -0.50%
2008-11-07 0 0.200 0.196 0.200 0.190 0.204 50,300,000 10,057,800 0.2000 0.168 0.164 0.168 0.159 0.171 60,055,733 0.1675 -0.50%
2008-11-06 0 0.201 0.201 0.216 0.174 0.218 35,650,000 6,837,150 0.1918 0.168 0.168 0.181 0.146 0.183 42,564,351 0.1606 -4.74%
2008-11-05 0 0.211 0.205 0.211 0.160 0.218 83,425,000 16,099,150 0.1930 0.177 0.172 0.177 0.134 0.183 99,605,358 0.1616 29.45%
2008-11-04 0 0.163 0.162 0.163 0.149 0.163 35,050,000 5,558,750 0.1586 0.137 0.136 0.137 0.125 0.137 41,847,981 0.1328 5.16%
2008-11-03 0 0.155 0.153 0.155 0.147 0.161 130,250,000 19,950,125 0.1532 0.130 0.128 0.130 0.123 0.135 155,512,111 0.1283 9.15%
2008-10-31 0 0.142 0.142 0.144 0.125 0.160 241,383,570 33,724,536 0.1397 0.119 0.119 0.121 0.105 0.134 288,200,143 0.1170 -2.74%
2008-10-30 0 0.146 0.144 0.146 0.139 0.151 101,350,000 14,989,500 0.1479 0.122 0.121 0.122 0.116 0.126 121,006,929 0.1239 -8.75%
2008-10-29 0 0.160 0.152 0.160 0.140 0.170 35,950,000 5,627,925 0.1565 0.134 0.127 0.134 0.117 0.142 42,922,537 0.1311 -0.62%
2008-10-28 0 0.161 0.160 0.161 0.150 0.180 27,643,000 4,446,845 0.1609 0.135 0.134 0.135 0.126 0.151 33,004,386 0.1347 -10.56%
2008-10-27 0 0.180 0.177 0.180 0.177 0.192 8,500,500 1,522,921 0.1792 0.151 0.148 0.151 0.148 0.161 10,149,180 0.1501 -6.25%
2008-10-24 0 0.192 0.184 0.192 0.170 0.216 22,475,000 4,233,900 0.1884 0.161 0.154 0.161 0.142 0.181 26,834,048 0.1578 -4.95%
2008-10-23 0 0.202 0.201 0.206 0.202 0.229 14,000,000 2,856,400 0.2040 0.169 0.168 0.173 0.169 0.192 16,715,313 0.1709 -6.91%
2008-10-22 0 0.217 0.212 0.220 0.212 0.235 109,600,000 25,748,775 0.2349 0.182 0.178 0.184 0.178 0.197 130,857,024 0.1968 -12.15%
2008-10-21 0 0.247 0.234 0.247 0.234 0.255 21,250,000 5,262,700 0.2477 0.207 0.196 0.207 0.196 0.214 25,371,458 0.2074 0.41%
2008-10-20 0 0.246 0.240 0.246 0.232 0.250 10,519,900 2,579,993 0.2452 0.206 0.201 0.206 0.194 0.209 12,560,245 0.2054 -1.60%
2008-10-17 0 0.250 0.246 0.250 0.231 0.270 19,375,000 4,732,175 0.2442 0.209 0.206 0.209 0.193 0.226 23,132,800 0.2046 -1.96%
2008-10-16 0 0.255 0.250 0.255 0.248 0.270 13,825,000 3,481,350 0.2518 0.214 0.209 0.214 0.208 0.226 16,506,372 0.2109 -5.56%
2008-10-15 0 0.270 0.265 0.270 0.265 0.285 31,675,000 8,966,000 0.2831 0.226 0.222 0.226 0.222 0.239 37,818,396 0.2371 -10.00%
2008-10-14 0 0.300 0.295 0.300 0.285 0.305 14,305,000 4,273,650 0.2988 0.251 0.247 0.251 0.239 0.255 17,079,468 0.2502 5.26%
2008-10-13 0 0.285 0.285 0.290 0.260 0.290 18,400,000 5,142,750 0.2795 0.239 0.239 0.243 0.218 0.243 21,968,697 0.2341 -1.72%
2008-10-10 0 0.290 0.285 0.290 0.280 0.290 2,050,000 590,625 0.2881 0.243 0.239 0.243 0.235 0.243 2,447,599 0.2413 -6.45%
2008-10-09 0 0.310 0.305 0.310 0.295 0.325 25,775,000 7,790,250 0.3022 0.260 0.255 0.260 0.247 0.272 30,774,086 0.2531 1.64%
2008-10-08 0 0.305 0.305 0.310 0.280 0.310 8,600,000 2,520,250 0.2931 0.255 0.255 0.260 0.235 0.260 10,267,978 0.2454 -1.61%
2008-10-06 0 0.310 0.310 0.315 0.300 0.380 2,775,000 866,375 0.3122 0.260 0.260 0.264 0.251 0.318 3,313,214 0.2615 -4.62%
2008-10-03 0 0.325 0.320 0.325 0.290 0.335 23,593,800 7,323,070 0.3104 0.272 0.268 0.272 0.243 0.281 28,169,840 0.2600 0.00%
2008-10-02 0 0.325 0.315 0.320 0.305 0.340 53,562,200 17,266,160 0.3224 0.272 0.264 0.268 0.255 0.285 63,950,640 0.2700 1.56%
2008-09-30 0 0.320 0.320 0.335 0.280 0.340 64,150,000 19,548,750 0.3047 0.268 0.268 0.281 0.235 0.285 76,591,953 0.2552 -5.88%
2008-09-29 0 0.340 0.340 0.345 0.335 0.390 21,975,000 7,725,750 0.3516 0.285 0.285 0.289 0.281 0.327 26,237,072 0.2945 -15.00%
2008-09-26 0 0.400 0.395 0.400 0.375 0.420 10,425,000 4,084,500 0.3918 0.335 0.331 0.335 0.314 0.352 12,446,939 0.3282 0.00%
2008-09-25 0 0.400 0.395 0.400 0.395 0.410 18,045,000 7,368,350 0.4083 0.335 0.331 0.335 0.331 0.343 21,544,845 0.3420 -3.61%
2008-09-24 0 0.415 0.415 0.420 0.410 0.480 7,825,000 3,294,000 0.4210 0.348 0.348 0.352 0.343 0.402 9,342,666 0.3526 -5.68%
2008-09-23 0 0.440 0.440 0.450 0.405 0.460 19,525,000 8,319,875 0.4261 0.369 0.369 0.377 0.339 0.385 23,311,892 0.3569 4.76%
2008-09-22 0 0.420 0.410 0.415 0.405 0.425 20,772,000 8,714,175 0.4195 0.352 0.343 0.348 0.339 0.356 24,800,749 0.3514 3.70%
2008-09-19 0 0.405 0.400 0.405 0.395 0.435 166,843,000 71,938,080 0.4312 0.339 0.335 0.339 0.331 0.364 199,202,358 0.3611 -3.57%
2008-09-18 0 0.420 0.420 0.430 0.380 0.450 25,665,068 10,589,751 0.4126 0.352 0.352 0.360 0.318 0.377 30,642,832 0.3456 -6.67%
2008-09-17 0 0.450 0.435 0.450 0.435 0.460 6,490,600 2,878,990 0.4436 0.377 0.364 0.377 0.364 0.385 7,749,458 0.3715 0.00%
2008-09-16 0 0.450 0.440 0.450 0.405 0.470 11,125,000 5,028,000 0.4520 0.377 0.369 0.377 0.339 0.394 13,282,704 0.3785 -10.00%
2008-09-12 0 0.500 0.495 0.500 0.480 0.520 11,806,372 5,888,480 0.4988 0.419 0.415 0.419 0.402 0.436 14,096,229 0.4177 0.00%
2008-09-11 0 0.500 0.495 0.500 0.490 0.520 6,575,000 3,285,625 0.4997 0.419 0.415 0.419 0.410 0.436 7,850,227 0.4185 -3.85%
2008-09-10 0 0.520 0.510 0.520 0.500 0.520 10,094,600 5,159,354 0.5111 0.436 0.427 0.436 0.419 0.436 12,052,457 0.4281 -1.89%
2008-09-09 0 0.530 0.520 0.530 0.510 0.540 5,639,800 2,960,344 0.5249 0.444 0.436 0.444 0.427 0.452 6,733,645 0.4396 0.00%
2008-09-08 0 0.530 0.530 0.550 0.510 0.550 5,800,000 3,075,000 0.5302 0.444 0.444 0.461 0.427 0.461 6,924,916 0.4440 -1.85%
2008-09-05 0 0.540 0.530 0.540 0.465 0.540 11,460,532 5,779,018 0.5043 0.452 0.444 0.452 0.389 0.452 13,683,313 0.4223 0.00%
2008-09-04 0 0.540 0.530 0.550 0.530 0.550 1,500,000 799,500 0.5330 0.452 0.444 0.461 0.444 0.461 1,790,926 0.4464 -1.82%
2008-09-03 0 0.550 0.530 0.550 0.530 0.560 6,650,000 3,658,250 0.5501 0.461 0.444 0.461 0.444 0.469 7,939,774 0.4607 -1.79%
2008-09-02 0 0.560 0.550 0.560 0.540 0.560 3,700,000 2,040,500 0.5515 0.469 0.461 0.469 0.452 0.469 4,417,619 0.4619 0.00%
2008-09-01 0 0.560 0.540 0.560 0.530 0.560 5,725,000 3,099,000 0.5413 0.469 0.452 0.469 0.444 0.469 6,835,369 0.4534 0.00%
2008-08-29 0 0.560 0.550 0.560 0.520 0.570 14,500,000 7,942,750 0.5478 0.469 0.461 0.469 0.436 0.477 17,312,289 0.4588 9.80%
2008-08-28 0 0.510 0.495 0.520 0.500 0.510 2,425,000 1,225,000 0.5052 0.427 0.415 0.436 0.419 0.427 2,895,331 0.4231 0.00%
2008-08-27 0 0.510 0.500 0.510 0.495 0.540 7,890,200 3,987,421 0.5054 0.427 0.419 0.427 0.415 0.452 9,420,512 0.4233 0.00%
2008-08-26 0 0.510 0.500 0.510 0.495 0.520 2,900,000 1,468,375 0.5063 0.427 0.419 0.427 0.415 0.436 3,462,458 0.4241 0.00%
2008-08-25 0 0.510 0.500 0.510 0.500 0.540 12,400,000 6,316,500 0.5094 0.427 0.419 0.427 0.419 0.452 14,804,992 0.4266 -3.77%
2008-08-21 0 0.530 0.530 0.540 0.520 0.550 4,375,000 2,350,750 0.5373 0.444 0.444 0.452 0.436 0.461 5,223,535 0.4500 -5.36%
2008-08-20 0 0.560 0.560 0.570 0.520 0.560 92,986,883 43,187,073 0.4644 0.469 0.469 0.477 0.436 0.469 111,021,777 0.3890 3.70%
2008-08-19 0 0.540 0.530 0.540 0.520 0.550 13,325,000 7,170,750 0.5381 0.452 0.444 0.452 0.436 0.461 15,909,396 0.4507 -3.57%
2008-08-18 0 0.560 0.550 0.560 0.530 0.580 3,100,000 1,699,250 0.5481 0.469 0.461 0.469 0.444 0.486 3,701,248 0.4591 1.82%
2008-08-15 0 0.550 0.540 0.550 0.530 0.580 13,787,500 7,572,250 0.5492 0.461 0.452 0.461 0.444 0.486 16,461,599 0.4600 -5.17%
2008-08-14 0 0.580 0.560 0.580 0.550 0.600 16,300,000 9,370,750 0.5749 0.486 0.469 0.486 0.461 0.503 19,461,400 0.4815 -3.33%
2008-08-13 0 0.600 0.580 0.600 0.590 0.600 330,300 196,710 0.5955 0.503 0.486 0.503 0.494 0.503 394,362 0.4988 0.00%
2008-08-12 0 0.600 0.580 0.600 0.590 0.620 13,475,000 8,192,250 0.6080 0.503 0.486 0.503 0.494 0.519 16,088,489 0.5092 0.00%
2008-08-11 0 0.600 0.580 0.600 0.580 0.660 3,600,000 2,169,000 0.6025 0.503 0.486 0.503 0.486 0.553 4,298,223 0.5046 -4.76%
2008-08-08 0 0.630 0.610 0.630 0.620 0.650 675,000 427,000 0.6326 0.528 0.511 0.528 0.519 0.544 805,917 0.5298 -1.56%
2008-08-07 0 0.640 0.640 0.650 0.620 0.640 950,000 601,500 0.6332 0.536 0.536 0.544 0.519 0.536 1,134,253 0.5303 6.67%
2008-08-05 0 0.600 0.600 0.620 0.590 0.610 1,775,000 1,066,250 0.6007 0.503 0.503 0.519 0.494 0.511 2,119,263 0.5031 -1.64%
2008-08-04 0 0.610 0.610 0.620 0.610 0.630 13,285,000 8,435,330 0.6350 0.511 0.511 0.519 0.511 0.528 15,861,638 0.5318 -3.17%
2008-08-01 0 0.630 0.630 0.640 0.620 0.650 950,000 606,000 0.6379 0.528 0.528 0.536 0.519 0.544 1,134,253 0.5343 -3.08%
2008-07-31 0 0.650 0.640 0.650 0.620 0.660 124,924,000 81,804,850 0.6548 0.544 0.536 0.544 0.519 0.553 149,153,128 0.5485 -1.52%
2008-07-30 0 0.660 0.650 0.660 0.640 0.700 42,725,000 28,624,750 0.6700 0.553 0.544 0.553 0.536 0.586 51,011,554 0.5611 4.76%
2008-07-29 0 0.630 0.620 0.630 0.570 0.630 38,775,000 23,450,250 0.6048 0.528 0.519 0.528 0.477 0.528 46,295,448 0.5065 5.00%
2008-07-28 0 0.600 0.600 0.610 0.590 0.620 32,875,000 19,950,250 0.6069 0.503 0.503 0.511 0.494 0.519 39,251,137 0.5083 0.00%
2008-07-25 0 0.600 0.600 0.610 0.580 0.600 33,250,000 19,800,500 0.5955 0.503 0.503 0.511 0.486 0.503 39,698,869 0.4988 -1.64%
2008-07-24 0 0.610 0.610 0.620 0.590 0.630 33,875,000 20,524,075 0.6059 0.511 0.511 0.519 0.494 0.528 40,445,088 0.5075 7.02%
2008-07-23 0 0.570 0.560 0.580 0.510 0.590 58,986,000 32,669,640 0.5539 0.477 0.469 0.486 0.427 0.494 70,426,391 0.4639 16.33%
2008-07-22 0 0.490 0.485 0.490 0.470 0.590 77,241,000 41,375,390 0.5357 0.410 0.406 0.410 0.394 0.494 92,221,965 0.4487 -16.95%
2008-07-21 0 0.590 0.580 0.590 0.570 0.630 11,575,000 7,002,000 0.6049 0.494 0.486 0.494 0.477 0.528 13,819,982 0.5067 -6.35%
2008-07-18 0 0.630 0.620 0.630 0.630 0.640 3,275,000 2,066,500 0.6310 0.528 0.519 0.528 0.528 0.536 3,910,189 0.5285 -1.56%
2008-07-17 0 0.640 0.630 0.640 0.630 0.660 6,976,000 4,470,960 0.6409 0.536 0.528 0.536 0.528 0.553 8,329,002 0.5368 0.00%
2008-07-16 0 0.640 0.630 0.640 0.620 0.640 6,725,000 4,213,250 0.6265 0.536 0.528 0.536 0.519 0.536 8,029,320 0.5247 0.00%
2008-07-15 0 0.640 0.630 0.640 0.630 0.650 4,725,000 3,026,000 0.6404 0.536 0.528 0.536 0.528 0.544 5,641,418 0.5364 1.59%
2008-07-14 0 0.630 0.630 0.640 0.630 0.650 24,934,400 15,968,640 0.6404 0.528 0.528 0.536 0.528 0.544 29,770,451 0.5364 -5.97%
2008-07-11 0 0.670 0.660 0.670 0.630 0.700 75,000,000 49,198,750 0.6560 0.561 0.553 0.561 0.528 0.586 89,546,321 0.5494 -5.63%
2008-07-10 0 0.710 0.710 0.720 0.700 0.780 25,200,000 18,338,350 0.7277 0.595 0.595 0.603 0.586 0.653 30,087,564 0.6095 -11.25%
2008-07-09 0 0.800 0.780 0.800 0.770 0.800 4,875,000 3,843,750 0.7885 0.670 0.653 0.670 0.645 0.670 5,820,511 0.6604 3.90%
2008-07-08 0 0.770 0.760 0.770 0.750 0.770 8,250,000 6,321,750 0.7663 0.645 0.637 0.645 0.628 0.645 9,850,095 0.6418 1.32%
2008-07-07 0 0.760 0.750 0.770 0.760 0.770 725,000 551,250 0.7603 0.637 0.628 0.645 0.637 0.645 865,614 0.6368 -1.30%
2008-07-04 0 0.770 0.760 0.770 0.750 0.770 8,525,000 6,534,800 0.7665 0.645 0.637 0.645 0.628 0.645 10,178,432 0.6420 1.32%
2008-07-03 0 0.760 0.750 0.770 0.750 0.780 8,813,972 6,755,124 0.7664 0.637 0.628 0.645 0.628 0.653 10,523,450 0.6419 -1.30%
2008-07-02 0 0.770 0.770 0.780 0.750 0.790 6,325,000 4,789,750 0.7573 0.645 0.645 0.653 0.628 0.662 7,551,740 0.6343 -1.28%
2008-06-30 0 0.780 0.780 0.790 0.760 0.790 7,143,100 5,514,618 0.7720 0.653 0.653 0.662 0.637 0.662 8,528,511 0.6466 0.00%
2008-06-27 0 0.780 0.780 0.790 0.760 0.790 20,820,000 16,149,300 0.7757 0.653 0.653 0.662 0.637 0.662 24,858,059 0.6497 -4.88%
2008-06-26 0 0.820 0.820 0.830 0.820 0.840 36,600,000 30,501,000 0.8334 0.687 0.687 0.695 0.687 0.704 43,698,605 0.6980 -4.65%
2008-06-25 0 0.860 0.830 0.860 0.830 0.860 5,350,000 4,515,250 0.8440 0.720 0.695 0.720 0.695 0.720 6,387,638 0.7069 1.18%
2008-06-24 0 0.850 0.830 0.850 0.820 0.850 24,725,000 20,740,500 0.8388 0.712 0.695 0.712 0.687 0.712 29,520,437 0.7026 -2.30%
2008-06-23 0 0.870 0.860 0.870 0.850 0.890 15,155,000 13,188,350 0.8702 0.729 0.720 0.729 0.712 0.745 18,094,327 0.7289 -3.33%
2008-06-20 0 0.900 0.890 0.900 0.880 0.910 18,675,000 16,775,250 0.8983 0.754 0.745 0.754 0.737 0.762 22,297,034 0.7524 -1.10%
2008-06-19 0 0.910 0.900 0.910 0.890 0.940 15,900,000 14,510,250 0.9126 0.762 0.754 0.762 0.745 0.787 18,983,820 0.7643 -3.19%
2008-06-18 0 0.940 0.940 0.950 0.930 0.960 12,700,000 11,983,000 0.9435 0.787 0.787 0.796 0.779 0.804 15,163,177 0.7903 -3.09%
2008-06-17 0 0.970 0.960 0.980 0.960 0.970 6,593,800 6,382,984 0.9680 0.812 0.804 0.821 0.804 0.812 7,872,674 0.8108 1.04%
2008-06-16 0 0.960 0.960 0.970 0.950 0.990 8,200,000 7,887,250 0.9619 0.804 0.804 0.812 0.796 0.829 9,790,398 0.8056 1.05%
2008-06-13 0 0.950 0.950 0.960 0.940 0.980 4,460,000 4,260,950 0.9554 0.796 0.796 0.804 0.787 0.821 5,325,021 0.8002 -2.06%
2008-06-12 0 0.970 0.970 0.980 0.950 0.980 9,318,800 9,014,986 0.9674 0.812 0.812 0.821 0.796 0.821 11,126,190 0.8102 -2.02%
2008-06-11 0 0.990 0.970 0.990 0.970 0.990 10,050,000 9,853,000 0.9804 0.829 0.812 0.829 0.812 0.829 11,999,207 0.8211 2.06%
2008-06-10 0 0.970 0.960 0.970 0.950 1.050 30,533,400 29,419,168 0.9635 0.812 0.804 0.812 0.796 0.879 36,455,382 0.8070 -1.02%
2008-06-06 0 0.980 0.970 0.980 0.950 0.990 26,400,000 25,695,000 0.9733 0.821 0.812 0.821 0.796 0.829 31,520,305 0.8152 4.26%
2008-06-05 0 0.940 0.930 0.940 0.910 0.940 17,400,000 16,190,000 0.9305 0.787 0.779 0.787 0.762 0.787 20,774,747 0.7793 1.08%
2008-06-04 0 0.930 0.920 0.930 0.920 0.950 9,025,000 8,345,000 0.9247 0.779 0.771 0.779 0.771 0.796 10,775,407 0.7744 0.00%
2008-06-03 0 0.930 0.930 0.950 0.910 0.950 22,437,500 20,892,500 0.9311 0.779 0.779 0.796 0.762 0.796 26,789,274 0.7799 0.00%
2008-06-02 0 0.930 0.920 0.930 0.910 0.940 17,642,851 16,414,173 0.9304 0.779 0.771 0.779 0.762 0.787 21,064,699 0.7792 1.09%
2008-05-30 0 0.920 0.910 0.920 0.910 0.940 29,483,000 26,843,540 0.9105 0.771 0.762 0.771 0.762 0.787 35,201,256 0.7626 1.10%
2008-05-29 0 0.910 0.910 0.920 0.910 0.920 25,250,000 23,173,500 0.9178 0.762 0.762 0.771 0.762 0.771 30,147,261 0.7687 1.11%
2008-05-28 0 0.900 0.890 0.900 0.880 0.900 387,500 345,000 0.8903 0.754 0.745 0.754 0.737 0.754 462,656 0.7457 0.00%
2008-05-27 0 0.900 0.900 0.910 0.890 0.920 23,100,000 20,850,250 0.9026 0.754 0.754 0.762 0.745 0.771 27,580,267 0.7560 1.12%
2008-05-26 0 0.890 0.870 0.890 0.870 0.910 4,475,000 3,962,750 0.8855 0.745 0.729 0.745 0.729 0.762 5,342,930 0.7417 -3.26%
2008-05-23 0 0.920 0.920 0.930 0.880 0.940 51,238,000 46,615,395 0.9098 0.771 0.771 0.779 0.737 0.787 61,175,659 0.7620 2.22%
2008-05-22 0 0.900 0.890 0.900 0.850 0.900 65,387,500 57,657,710 0.8818 0.754 0.745 0.754 0.712 0.754 78,069,468 0.7385 1.12%
2008-05-21 0 0.890 0.890 0.900 0.860 0.920 22,492,200 19,780,386 0.8794 0.745 0.745 0.754 0.720 0.771 26,854,584 0.7366 0.00%
2008-05-20 0 0.890 0.880 0.890 0.880 0.900 3,010,000 2,686,500 0.8925 0.745 0.737 0.745 0.737 0.754 3,593,792 0.7475 -2.20%
2008-05-19 0 0.910 0.890 0.910 0.900 0.930 4,150,000 3,759,500 0.9059 0.762 0.745 0.762 0.754 0.779 4,954,896 0.7587 -1.09%
2008-05-16 0 0.920 0.920 0.930 0.910 0.940 8,650,000 7,983,500 0.9229 0.771 0.771 0.779 0.762 0.787 10,327,676 0.7730 2.22%
2008-05-15 0 0.900 0.890 0.910 0.890 0.920 5,875,000 5,324,200 0.9062 0.754 0.745 0.762 0.745 0.771 7,014,462 0.7590 -1.10%
2008-05-14 0 0.910 0.900 0.910 0.890 0.950 5,937,870 5,391,935 0.9081 0.762 0.754 0.762 0.745 0.796 7,089,526 0.7605 -1.09%
2008-05-13 0 0.920 0.920 0.940 0.910 0.940 10,212,000 9,480,420 0.9284 0.771 0.771 0.787 0.762 0.787 12,192,627 0.7776 -2.13%
2008-05-09 0 0.940 0.930 0.940 0.910 0.950 24,250,000 22,515,500 0.9285 0.787 0.779 0.787 0.762 0.796 28,953,311 0.7776 3.30%
2008-05-08 0 0.910 0.900 0.910 0.890 0.920 20,531,900 18,502,503 0.9012 0.762 0.754 0.762 0.745 0.771 24,514,081 0.7548 -2.15%
2008-05-07 0 0.930 0.920 0.930 0.910 0.980 20,644,700 19,088,942 0.9246 0.779 0.771 0.779 0.762 0.821 24,648,759 0.7744 -3.12%
2008-05-06 0 0.960 0.940 0.960 0.920 0.990 20,150,000 19,079,000 0.9468 0.804 0.787 0.804 0.771 0.829 24,058,112 0.7930 -1.03%
2008-05-05 0 0.970 0.980 0.990 0.970 1.010 111,675,000 110,179,550 0.9866 0.812 0.821 0.829 0.812 0.846 133,334,472 0.8263 -1.02%
2008-05-02 0 0.980 0.970 0.980 0.930 0.990 51,966,577 50,835,783 0.9782 0.821 0.812 0.821 0.779 0.829 62,045,544 0.8193 7.69%
2008-04-30 0 0.910 0.910 0.920 0.890 0.920 54,942,700 49,955,669 0.9092 0.762 0.762 0.771 0.745 0.771 65,598,889 0.7615 3.41%
2008-04-29 0 0.880 0.880 0.890 0.870 0.920 55,325,000 48,136,250 0.8701 0.737 0.737 0.745 0.729 0.771 66,055,336 0.7287 3.53%
2008-04-28 0 0.850 0.840 0.860 0.820 0.880 21,550,000 18,384,750 0.8531 0.712 0.704 0.720 0.687 0.737 25,729,643 0.7145 6.25%
2008-04-25 0 0.800 0.790 0.800 0.780 0.800 19,348,500 15,403,225 0.7961 0.670 0.662 0.670 0.653 0.670 23,101,160 0.6668 3.90%
2008-04-24 0 0.770 0.760 0.770 0.760 0.800 11,210,000 8,695,450 0.7757 0.645 0.637 0.645 0.637 0.670 13,384,190 0.6497 1.32%
2008-04-23 0 0.760 0.750 0.760 0.740 0.770 9,700,000 7,359,250 0.7587 0.637 0.628 0.637 0.620 0.645 11,581,324 0.6354 1.33%
2008-04-22 0 0.750 0.740 0.750 0.730 0.770 9,132,092 6,802,341 0.7449 0.628 0.620 0.628 0.611 0.645 10,903,270 0.6239 -2.60%
2008-04-21 0 0.770 0.760 0.770 0.750 0.800 17,925,000 13,757,250 0.7675 0.645 0.637 0.645 0.628 0.670 21,401,571 0.6428 0.00%
2008-04-18 0 0.770 0.760 0.770 0.750 0.780 22,750,000 17,380,750 0.7640 0.645 0.637 0.645 0.628 0.653 27,162,384 0.6399 2.67%
2008-04-17 0 0.750 0.750 0.760 0.730 0.800 35,550,000 27,731,250 0.7801 0.628 0.628 0.637 0.611 0.670 42,444,956 0.6533 -3.85%
2008-04-16 0 0.780 0.780 0.790 0.760 0.820 11,466,000 9,070,760 0.7911 0.653 0.653 0.662 0.637 0.687 13,689,842 0.6626 2.63%
2008-04-15 0 0.760 0.750 0.800 0.750 0.790 8,175,000 6,243,385 0.7637 0.637 0.628 0.670 0.628 0.662 9,760,549 0.6397 -5.00%
2008-04-14 0 0.800 0.790 0.800 0.770 0.800 2,775,000 2,179,500 0.7854 0.670 0.662 0.670 0.645 0.670 3,313,214 0.6578 0.00%
2008-04-11 0 0.800 0.790 0.800 0.770 0.830 10,400,000 8,336,500 0.8016 0.670 0.662 0.670 0.645 0.695 12,417,090 0.6714 0.00%
2008-04-10 0 0.800 0.790 0.800 0.780 0.800 1,725,000 1,367,250 0.7926 0.670 0.662 0.670 0.653 0.670 2,059,565 0.6639 -1.23%
2008-04-09 0 0.810 0.810 0.820 0.780 0.830 15,525,000 12,606,000 0.8120 0.678 0.678 0.687 0.653 0.695 18,536,088 0.6801 -2.41%
2008-04-08 0 0.830 0.830 0.840 0.810 0.840 11,300,000 9,360,000 0.8283 0.695 0.695 0.704 0.678 0.704 13,491,646 0.6938 -1.19%
2008-04-07 0 0.840 0.830 0.840 0.790 0.850 6,608,000 5,490,570 0.8309 0.704 0.695 0.704 0.662 0.712 7,889,628 0.6959 0.00%
2008-04-03 0 0.840 0.830 0.850 0.840 0.850 9,925,000 8,418,750 0.8482 0.704 0.695 0.712 0.704 0.712 11,849,963 0.7104 -1.18%
2008-04-02 0 0.850 0.840 0.850 0.830 0.890 31,788,369 27,380,985 0.8614 0.712 0.704 0.712 0.695 0.745 37,953,753 0.7214 0.00%
2008-04-01 0 0.850 0.850 0.870 0.820 0.880 26,425,000 22,410,250 0.8481 0.712 0.712 0.729 0.687 0.737 31,550,154 0.7103 -2.30%
2008-03-31 0 0.870 0.830 0.850 0.810 0.880 20,350,000 17,407,500 0.8554 0.729 0.695 0.712 0.678 0.737 24,296,902 0.7164 3.57%
2008-03-28 0 0.840 0.840 0.850 0.810 0.870 170,275,000 136,557,000 0.8020 0.704 0.704 0.712 0.678 0.729 203,299,998 0.6717 5.00%
2008-03-27 0 0.800 0.790 0.800 0.780 0.800 16,300,000 12,922,500 0.7928 0.670 0.662 0.670 0.653 0.670 19,461,400 0.6640 2.56%
2008-03-26 0 0.780 0.750 0.780 0.710 0.800 10,050,000 7,808,000 0.7769 0.653 0.628 0.653 0.595 0.670 11,999,207 0.6507 5.41%
2008-03-25 0 0.740 0.740 0.750 0.710 0.770 18,950,000 14,076,250 0.7428 0.620 0.620 0.628 0.595 0.645 22,625,370 0.6221 5.71%
2008-03-20 0 0.700 0.690 0.700 0.670 0.740 34,575,000 24,293,500 0.7026 0.586 0.578 0.586 0.561 0.620 41,280,854 0.5885 -5.41%
2008-03-19 0 0.740 0.740 0.750 0.690 0.760 51,250,000 37,696,750 0.7355 0.620 0.620 0.628 0.578 0.637 61,189,986 0.6161 7.25%
2008-03-18 0 0.690 0.690 0.700 0.670 0.850 42,575,000 30,071,750 0.7063 0.578 0.578 0.586 0.561 0.712 50,832,462 0.5916 -16.87%
2008-03-17 0 0.830 0.830 0.840 0.820 0.880 11,750,000 9,908,575 0.8433 0.695 0.695 0.704 0.687 0.737 14,028,924 0.7063 -11.70%
2008-03-14 0 0.940 0.930 0.940 0.900 0.950 16,600,000 15,368,250 0.9258 0.787 0.779 0.787 0.754 0.796 19,819,586 0.7754 1.08%
2008-03-13 0 0.930 0.930 0.950 0.910 0.960 23,325,000 21,967,825 0.9418 0.779 0.779 0.796 0.762 0.804 27,848,906 0.7888 -4.12%
2008-03-12 0 0.970 0.970 0.980 0.960 0.990 12,625,000 12,249,750 0.9703 0.812 0.812 0.821 0.804 0.829 15,073,631 0.8127 -2.02%
2008-03-11 0 0.990 0.980 0.990 0.970 1.010 5,850,000 5,754,250 0.9836 0.829 0.821 0.829 0.812 0.846 6,984,613 0.8238 -1.00%
2008-03-10 0 1.000 0.990 1.000 0.980 1.010 5,375,000 5,353,650 0.9960 0.838 0.829 0.838 0.821 0.846 6,417,486 0.8342 1.01%
2008-03-07 0 0.990 0.980 1.000 0.970 1.000 5,875,000 5,784,000 0.9845 0.829 0.821 0.838 0.812 0.838 7,014,462 0.8246 -1.00%
2008-03-06 0 1.000 1.000 1.020 0.960 1.010 34,800,000 34,464,750 0.9904 0.838 0.838 0.854 0.804 0.846 41,549,493 0.8295 -0.99%
2008-03-05 0 1.010 1.000 1.010 0.950 1.030 57,375,000 56,497,500 0.9847 0.846 0.838 0.846 0.796 0.863 68,502,936 0.8247 -1.94%
2008-03-04 0 1.030 1.020 1.030 1.020 1.040 5,825,000 5,950,250 1.0215 0.863 0.854 0.863 0.854 0.871 6,954,764 0.8556 0.00%
2008-03-03 0 1.030 1.030 1.040 1.020 1.040 7,675,000 7,900,250 1.0293 0.863 0.863 0.871 0.854 0.871 9,163,574 0.8621 -1.90%
2008-02-29 0 1.050 1.050 1.060 1.040 1.060 15,550,000 16,312,000 1.0490 0.879 0.879 0.888 0.871 0.888 18,565,937 0.8786 0.00%
2008-02-28 0 1.050 1.040 1.050 1.030 1.060 8,025,000 8,410,000 1.0480 0.879 0.871 0.879 0.863 0.888 9,581,456 0.8777 -0.94%
2008-02-27 0 1.060 1.050 1.070 1.030 1.070 7,000,000 7,377,000 1.0539 0.888 0.879 0.896 0.863 0.896 8,357,657 0.8827 1.92%
2008-02-26 0 1.040 1.040 1.050 1.030 1.060 9,400,000 9,753,000 1.0376 0.871 0.871 0.879 0.863 0.888 11,223,139 0.8690 0.00%
2008-02-25 0 1.040 1.050 1.060 1.000 1.050 13,537,500 14,015,125 1.0353 0.871 0.879 0.888 0.838 0.879 16,163,111 0.8671 0.97%
2008-02-22 0 1.030 1.030 1.040 1.010 1.100 93,039,576 96,611,443 1.0384 0.863 0.863 0.871 0.846 0.921 111,084,690 0.8697 -7.21%
2008-02-21 0 1.110 1.100 1.110 1.050 1.120 37,184,000 40,527,110 1.0899 0.930 0.921 0.930 0.879 0.938 44,395,872 0.9129 2.78%
2008-02-20 0 1.080 1.070 1.080 1.070 1.140 26,722,500 29,329,875 1.0976 0.905 0.896 0.905 0.896 0.955 31,905,354 0.9193 -2.70%
2008-02-19 0 1.110 1.100 1.110 1.070 1.120 8,025,000 8,768,000 1.0926 0.930 0.921 0.930 0.896 0.938 9,581,456 0.9151 2.78%
2008-02-18 0 1.080 1.070 1.090 1.050 1.080 12,450,000 13,192,750 1.0597 0.905 0.896 0.913 0.879 0.905 14,864,689 0.8875 0.00%
2008-02-15 0 1.080 1.080 1.090 1.070 1.120 11,850,000 12,914,500 1.0898 0.905 0.905 0.913 0.896 0.938 14,148,319 0.9128 -2.70%
2008-02-14 0 1.110 1.120 1.130 1.090 1.130 27,350,000 30,126,500 1.1015 0.930 0.938 0.946 0.913 0.946 32,654,558 0.9226 -0.89%
2008-02-13 0 1.120 1.120 1.130 1.090 1.130 18,800,000 20,769,250 1.1047 0.938 0.938 0.946 0.913 0.946 22,446,278 0.9253 1.82%
2008-02-12 0 1.100 1.090 1.100 1.100 1.140 37,125,000 41,478,000 1.1173 0.921 0.913 0.921 0.921 0.955 44,325,429 0.9358 0.00%
2008-02-11 0 1.100 1.090 1.100 1.090 1.140 23,225,000 25,532,000 1.0993 0.921 0.913 0.921 0.913 0.955 27,729,511 0.9208 0.92%
2008-02-06 0 1.090 1.080 1.110 1.060 1.100 8,375,000 9,050,750 1.0807 0.913 0.905 0.930 0.888 0.921 9,999,339 0.9051 -2.68%
2008-02-05 0 1.120 1.100 1.120 1.070 1.120 14,367,034 15,933,364 1.1090 0.938 0.921 0.938 0.896 0.938 17,153,534 0.9289 7.69%
2008-02-04 0 1.040 1.040 1.050 1.010 1.050 65,354,402 67,522,168 1.0332 0.871 0.871 0.879 0.846 0.879 78,029,950 0.8653 1.96%
2008-02-01 0 1.020 1.010 1.020 1.000 1.040 62,375,000 63,847,150 1.0236 0.854 0.846 0.854 0.838 0.871 74,472,690 0.8573 2.00%
2008-01-31 0 1.000 0.980 1.000 0.970 1.000 20,250,000 20,166,500 0.9959 0.838 0.821 0.838 0.812 0.838 24,177,507 0.8341 0.00%
2008-01-30 0 1.000 0.990 1.000 0.990 1.020 30,350,000 30,655,500 1.0101 0.838 0.829 0.838 0.829 0.854 36,236,411 0.8460 1.01%
2008-01-29 0 0.990 1.000 1.010 0.970 1.000 18,211,246 18,064,159 0.9919 0.829 0.838 0.846 0.812 0.838 21,743,334 0.8308 2.06%
2008-01-28 0 0.970 0.960 0.970 0.950 0.990 18,700,000 18,144,750 0.9703 0.812 0.804 0.812 0.796 0.829 22,326,883 0.8127 -3.96%
2008-01-25 0 1.010 1.000 1.010 0.990 1.030 42,525,000 43,097,750 1.0135 0.846 0.838 0.846 0.829 0.863 50,772,764 0.8488 2.02%
2008-01-24 0 0.990 0.990 1.000 0.950 1.020 20,625,000 20,485,500 0.9932 0.829 0.829 0.838 0.796 0.854 24,625,238 0.8319 3.13%
2008-01-23 0 0.960 0.960 0.970 0.930 1.000 13,971,228 13,249,105 0.9483 0.804 0.804 0.812 0.779 0.838 16,680,961 0.7943 4.35%
2008-01-22 0 0.920 0.900 0.920 0.890 1.020 69,674,000 65,917,100 0.9461 0.771 0.754 0.771 0.745 0.854 83,187,338 0.7924 -15.60%
2008-01-21 0 1.090 1.080 1.100 1.060 1.110 31,075,000 33,952,000 1.0926 0.913 0.905 0.921 0.888 0.930 37,102,026 0.9151 -5.22%
2008-01-18 0 1.150 1.130 1.150 1.120 1.160 15,675,000 17,996,400 1.1481 0.963 0.946 0.963 0.938 0.972 18,715,181 0.9616 -0.86%
2008-01-17 0 1.160 1.150 1.160 1.140 1.200 17,400,000 20,128,000 1.1568 0.972 0.963 0.972 0.955 1.005 20,774,747 0.9689 5.45%
2008-01-16 0 1.100 1.100 1.110 1.040 1.120 35,225,000 38,768,250 1.1006 0.921 0.921 0.930 0.871 0.938 42,056,922 0.9218 -0.90%
2008-01-15 0 1.110 1.100 1.110 1.060 1.210 26,825,000 30,053,000 1.1203 0.930 0.921 0.930 0.888 1.013 32,027,734 0.9383 -1.77%
2008-01-14 0 1.130 1.130 1.140 1.080 1.230 28,450,000 32,148,000 1.1300 0.946 0.946 0.955 0.905 1.030 33,967,905 0.9464 -8.87%
2008-01-11 0 1.240 1.250 1.260 1.210 1.300 4,700,000 5,913,050 1.2581 1.039 1.047 1.055 1.013 1.089 5,611,569 1.0537 -0.80%
2008-01-10 0 1.250 1.240 1.250 1.240 1.500 35,568,900 45,462,978 1.2782 1.047 1.039 1.047 1.039 1.256 42,467,522 1.0705 -16.11%
2008-01-09 1 - - - - - 0 0 - 1.248 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 1.248 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 1.248 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 1.248 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 1.248 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 1.248 - - - - 0 - 0.00%
2007-12-31 0 1.490 1.500 - 1.310 1.500 17,200,000 24,021,500 1.3966 1.248 1.256 - 1.097 1.256 20,535,956 1.1697 11.19%
2007-12-28 0 1.340 1.330 1.340 1.270 1.360 24,225,000 31,967,500 1.3196 1.122 1.114 1.122 1.064 1.139 28,923,462 1.1052 2.29%
2007-12-27 0 1.310 1.300 1.310 1.230 1.310 20,785,000 26,207,850 1.2609 1.097 1.089 1.097 1.030 1.097 24,816,270 1.0561 3.97%
2007-12-24 0 1.260 1.250 1.260 1.210 1.310 34,900,000 43,853,000 1.2565 1.055 1.047 1.055 1.013 1.097 41,668,888 1.0524 6.78%
2007-12-21 0 1.180 1.170 1.180 1.160 1.220 24,850,000 29,174,375 1.1740 0.988 0.980 0.988 0.972 1.022 29,669,681 0.9833 2.61%
2007-12-20 0 1.150 1.140 1.150 1.100 1.230 24,575,000 28,647,000 1.1657 0.963 0.955 0.963 0.921 1.030 29,341,345 0.9763 3.60%
2007-12-19 0 1.110 1.110 1.140 1.030 1.130 13,425,000 14,567,270 1.0851 0.930 0.930 0.955 0.863 0.946 16,028,791 0.9088 9.90%
2007-12-18 0 1.010 1.000 1.010 0.970 1.050 48,990,000 49,694,650 1.0144 0.846 0.838 0.846 0.812 0.879 58,491,657 0.8496 -3.81%
2007-12-17 0 1.050 1.050 1.060 1.040 1.080 30,350,000 32,116,500 1.0582 0.879 0.879 0.888 0.871 0.905 36,236,411 0.8863 -3.67%
2007-12-14 0 1.090 1.080 1.100 1.030 1.140 56,819,800 60,535,248 1.0654 0.913 0.905 0.921 0.863 0.955 67,840,054 0.8923 -6.03%
2007-12-13 0 1.160 1.150 1.160 1.150 1.230 28,687,000 33,888,020 1.1813 0.972 0.963 0.972 0.963 1.030 34,250,871 0.9894 -4.13%
2007-12-12 0 1.210 1.190 1.240 1.200 1.250 17,050,000 20,843,500 1.2225 1.013 0.997 1.039 1.005 1.047 20,356,864 1.0239 -4.72%
2007-12-11 0 1.270 1.270 1.280 1.260 1.320 14,975,000 19,281,500 1.2876 1.064 1.064 1.072 1.055 1.106 17,879,415 1.0784 -3.79%
2007-12-10 0 1.320 1.310 1.320 1.320 1.330 3,325,000 4,409,250 1.3261 1.106 1.097 1.106 1.106 1.114 3,969,887 1.1107 -0.75%
2007-12-07 0 1.330 1.320 1.340 1.300 1.330 5,625,000 7,442,250 1.3231 1.114 1.106 1.122 1.089 1.114 6,715,974 1.1081 0.00%
2007-12-06 0 1.330 1.320 1.330 1.320 1.350 13,815,536 18,431,521 1.3341 1.114 1.106 1.114 1.106 1.131 16,495,072 1.1174 3.10%
2007-12-05 0 1.290 1.280 1.340 1.260 1.320 14,925,000 19,044,000 1.2760 1.080 1.072 1.122 1.055 1.106 17,819,718 1.0687 -3.73%
2007-12-04 0 1.340 1.340 1.350 1.320 1.450 16,071,538 21,894,480 1.3623 1.122 1.122 1.131 1.106 1.214 19,188,628 1.1410 -6.29%
2007-12-03 0 1.430 1.410 1.430 1.420 1.480 24,593,957 35,622,786 1.4484 1.198 1.181 1.198 1.189 1.240 29,363,978 1.2131 2.88%
2007-11-30 0 1.390 1.360 1.400 1.310 1.400 26,744,154 35,972,999 1.3451 1.164 1.139 1.173 1.097 1.173 31,931,208 1.1266 6.11%
2007-11-29 0 1.310 1.300 1.310 1.260 1.330 29,125,000 37,875,500 1.3004 1.097 1.089 1.097 1.055 1.114 34,773,821 1.0892 5.65%
2007-11-28 0 1.240 1.210 1.240 1.210 1.300 5,775,000 7,095,750 1.2287 1.039 1.013 1.039 1.013 1.089 6,895,067 1.0291 0.81%
2007-11-27 0 1.230 1.220 1.230 1.150 1.320 15,850,000 19,393,250 1.2235 1.030 1.022 1.030 0.963 1.106 18,924,123 1.0248 1.65%
2007-11-26 0 1.210 1.210 1.240 1.200 1.250 2,225,000 2,707,500 1.2169 1.013 1.013 1.039 1.005 1.047 2,656,541 1.0192 0.83%
2007-11-23 0 1.200 1.200 1.210 1.190 1.250 5,850,000 7,028,175 1.2014 1.005 1.005 1.013 0.997 1.047 6,984,613 1.0062 0.00%
2007-11-22 0 1.200 1.190 1.200 1.170 1.260 45,775,000 54,586,250 1.1925 1.005 0.997 1.005 0.980 1.055 54,653,105 0.9988 -3.23%
2007-11-21 0 1.240 1.240 1.250 1.230 1.290 15,800,000 19,663,000 1.2445 1.039 1.039 1.047 1.030 1.080 18,864,425 1.0423 0.00%
2007-11-20 0 1.240 1.240 1.250 1.160 1.250 65,825,000 79,030,000 1.2006 1.039 1.039 1.047 0.972 1.047 78,591,821 1.0056 -2.36%
2007-11-19 0 1.270 1.270 1.280 1.250 1.300 24,325,000 30,737,750 1.2636 1.064 1.064 1.072 1.047 1.089 29,042,857 1.0584 -1.55%
2007-11-16 0 1.290 1.280 1.290 1.280 1.400 14,375,000 19,077,750 1.3271 1.080 1.072 1.080 1.072 1.173 17,163,045 1.1116 -3.73%
2007-11-15 0 1.340 1.330 1.340 1.280 1.370 13,975,000 18,644,250 1.3341 1.122 1.114 1.122 1.072 1.147 16,685,465 1.1174 3.08%
2007-11-14 0 1.300 1.290 1.300 1.280 1.330 34,105,000 44,275,050 1.2982 1.089 1.080 1.089 1.072 1.114 40,719,697 1.0873 5.69%
2007-11-13 0 1.230 1.230 1.240 1.100 1.370 76,650,000 93,328,250 1.2176 1.030 1.030 1.039 0.921 1.147 91,516,340 1.0198 -8.89%
2007-11-12 0 1.350 1.340 1.360 1.300 1.430 38,183,000 51,883,230 1.3588 1.131 1.122 1.139 1.089 1.198 45,588,629 1.1381 -9.40%
2007-11-09 0 1.490 1.490 1.500 1.450 1.540 42,135,000 62,507,150 1.4835 1.248 1.248 1.256 1.214 1.290 50,307,123 1.2425 2.76%
2007-11-08 0 1.450 1.450 1.480 1.380 1.500 688,213,000 1,042,802,990 1.5152 1.214 1.214 1.240 1.156 1.256 821,692,565 1.2691 -9.37%
2007-11-07 1 - - - - - 0 0 - 1.340 - - - - 0 - 0.00%
2007-11-06 0 1.600 1.590 1.600 1.530 1.600 25,425,000 39,763,250 1.5639 1.340 1.332 1.340 1.281 1.340 30,356,203 1.3099 3.23%
2007-11-05 0 1.550 1.540 1.550 1.540 1.570 10,475,000 16,226,250 1.5490 1.298 1.290 1.298 1.290 1.315 12,506,636 1.2974 -1.90%
2007-11-02 0 1.580 1.570 1.580 1.580 1.600 10,700,000 16,966,000 1.5856 1.323 1.315 1.323 1.323 1.340 12,775,275 1.3280 -1.25%
2007-11-01 0 1.600 1.590 1.600 1.580 1.610 7,161,233 11,458,998 1.6001 1.340 1.332 1.340 1.323 1.348 8,550,161 1.3402 0.00%
2007-10-31 0 1.600 1.540 1.600 1.530 1.600 15,450,000 23,857,750 1.5442 1.340 1.290 1.340 1.281 1.340 18,446,542 1.2933 1.91%
2007-10-30 0 1.570 1.560 1.570 1.550 1.590 11,100,000 17,379,775 1.5657 1.315 1.307 1.315 1.298 1.332 13,252,856 1.3114 0.64%
2007-10-29 0 1.560 1.560 1.570 1.550 1.580 6,550,000 10,250,250 1.5649 1.307 1.307 1.315 1.298 1.323 7,820,379 1.3107 -1.27%
2007-10-26 0 1.580 1.570 1.580 1.560 1.590 8,615,000 13,578,150 1.5761 1.323 1.315 1.323 1.307 1.332 10,285,887 1.3201 0.00%
2007-10-25 0 1.580 1.550 1.580 1.520 1.600 18,625,000 29,265,750 1.5713 1.323 1.298 1.323 1.273 1.340 22,237,336 1.3161 0.00%
2007-10-24 0 1.580 1.560 1.580 1.510 1.620 61,625,000 97,875,000 1.5882 1.323 1.307 1.323 1.265 1.357 73,577,227 1.3302 2.60%
2007-10-23 0 1.540 1.530 1.540 1.430 1.560 53,050,000 80,455,000 1.5166 1.290 1.281 1.290 1.198 1.307 63,339,098 1.2702 9.22%
2007-10-22 0 1.410 1.400 1.410 1.380 1.430 25,700,000 36,007,000 1.4011 1.181 1.173 1.181 1.156 1.198 30,684,539 1.1735 0.00%
2007-10-18 0 1.410 1.400 1.440 1.350 1.430 33,475,000 47,195,250 1.4099 1.181 1.173 1.206 1.131 1.198 39,967,508 1.1808 5.22%
2007-10-17 0 1.340 1.330 1.340 1.320 1.380 18,448,000 24,693,630 1.3386 1.122 1.114 1.122 1.106 1.156 22,026,007 1.1211 -2.19%
2007-10-16 0 1.370 1.360 1.380 1.350 1.420 26,866,000 37,080,260 1.3802 1.147 1.139 1.156 1.131 1.189 32,076,686 1.1560 -3.52%
2007-10-15 0 1.420 1.400 1.410 1.400 1.460 33,429,000 47,139,940 1.4102 1.189 1.173 1.181 1.173 1.223 39,912,586 1.1811 0.00%
2007-10-12 0 1.420 1.420 1.440 1.380 1.470 10,300,000 14,539,000 1.4116 1.189 1.189 1.206 1.156 1.231 12,297,695 1.1823 -1.39%
2007-10-11 0 1.440 1.440 1.450 1.400 1.510 32,600,000 47,015,500 1.4422 1.206 1.206 1.214 1.173 1.265 38,922,801 1.2079 2.13%
2007-10-10 0 1.410 1.410 1.430 1.380 1.440 33,045,071 46,558,725 1.4089 1.181 1.181 1.198 1.156 1.206 39,454,194 1.1801 1.44%
2007-10-09 0 1.390 1.390 1.400 1.340 1.480 35,750,000 49,925,000 1.3965 1.164 1.164 1.173 1.122 1.240 42,683,746 1.1696 -4.14%
2007-10-08 0 1.450 1.470 1.480 1.400 1.510 71,200,000 104,781,250 1.4716 1.214 1.231 1.240 1.173 1.265 85,009,308 1.2326 2.84%
2007-10-05 0 1.410 1.410 1.420 1.350 1.490 65,520,000 93,301,070 1.4240 1.181 1.181 1.189 1.131 1.248 78,227,666 1.1927 2.92%
2007-10-04 0 1.370 1.370 1.380 1.230 1.460 73,880,000 100,550,225 1.3610 1.147 1.147 1.156 1.030 1.223 88,209,096 1.1399 7.03%
2007-10-03 0 1.280 1.260 1.290 1.200 1.300 45,750,000 57,675,500 1.2607 1.072 1.055 1.080 1.005 1.089 54,623,256 1.0559 4.07%
2007-10-02 0 1.230 1.220 1.250 1.190 1.260 53,350,000 65,263,950 1.2233 1.030 1.022 1.047 0.997 1.055 63,697,283 1.0246 -2.38%
2007-09-28 0 1.260 1.260 1.270 1.130 1.320 15,000,000 18,890,500 1.2594 1.055 1.055 1.064 0.946 1.106 17,909,264 1.0548 0.80%
2007-09-27 0 1.250 1.230 1.250 1.190 1.280 49,900,000 62,622,750 1.2550 1.047 1.030 1.047 0.997 1.072 59,578,152 1.0511 -1.57%
2007-09-25 0 1.270 1.250 1.280 1.180 1.280 51,650,000 63,646,500 1.2323 1.064 1.047 1.072 0.988 1.072 61,667,567 1.0321 5.83%
2007-09-24 0 1.200 1.180 1.200 1.080 1.210 52,725,000 61,001,750 1.1570 1.005 0.988 1.005 0.905 1.013 62,951,064 0.9690 -4.76%
2007-09-21 0 1.260 1.270 1.280 1.070 1.270 56,050,000 66,098,000 1.1793 1.055 1.064 1.072 0.896 1.064 66,920,951 0.9877 13.51%
2007-09-20 0 1.110 1.110 1.120 1.050 1.120 7,525,000 8,263,000 1.0981 0.930 0.930 0.938 0.879 0.938 8,984,481 0.9197 0.91%
2007-09-19 0 1.100 1.100 1.120 1.070 1.130 34,225,000 37,408,250 1.0930 0.921 0.921 0.938 0.896 0.946 40,862,971 0.9155 5.77%
2007-09-18 0 1.040 1.030 1.040 1.030 1.070 6,000,000 6,280,500 1.0468 0.871 0.863 0.871 0.863 0.896 7,163,706 0.8767 -3.70%
2007-09-17 0 1.080 1.060 1.080 1.060 1.090 2,635,000 2,841,300 1.0783 0.905 0.888 0.905 0.888 0.913 3,146,061 0.9031 -1.82%
2007-09-14 0 1.100 1.090 1.100 1.050 1.110 13,675,000 14,770,000 1.0801 0.921 0.913 0.921 0.879 0.930 16,327,279 0.9046 4.76%
2007-09-13 0 1.050 1.040 1.050 1.040 1.080 7,675,000 8,062,750 1.0505 0.879 0.871 0.879 0.871 0.905 9,163,574 0.8799 -0.94%
2007-09-12 0 1.060 1.050 1.060 1.050 1.090 6,785,000 7,187,750 1.0594 0.888 0.879 0.888 0.879 0.913 8,100,957 0.8873 -0.93%
2007-09-11 0 1.070 1.070 1.080 1.060 1.130 6,950,000 7,585,000 1.0914 0.896 0.896 0.905 0.888 0.946 8,297,959 0.9141 0.94%
2007-09-10 0 1.060 1.050 1.060 1.000 1.070 2,225,000 2,333,000 1.0485 0.888 0.879 0.888 0.838 0.896 2,656,541 0.8782 0.00%
2007-09-07 0 1.060 1.050 1.060 1.040 1.070 9,600,000 10,157,250 1.0580 0.888 0.879 0.888 0.871 0.896 11,461,929 0.8862 0.00%
2007-09-06 0 1.060 1.060 1.070 1.050 1.080 11,065,000 11,662,000 1.0540 0.888 0.888 0.896 0.879 0.905 13,211,067 0.8827 -1.85%
2007-09-05 0 1.080 1.070 1.080 1.070 1.110 16,225,000 17,541,500 1.0811 0.905 0.896 0.905 0.896 0.930 19,371,854 0.9055 0.93%
2007-09-04 0 1.070 1.070 1.080 1.070 1.110 14,650,000 16,028,000 1.0941 0.896 0.896 0.905 0.896 0.930 17,491,381 0.9163 -2.73%
2007-09-03 0 1.100 1.100 1.120 1.050 1.130 10,839,000 11,955,440 1.1030 0.921 0.921 0.938 0.879 0.946 12,941,234 0.9238 1.85%
2007-08-31 0 1.080 1.080 1.130 1.010 1.150 34,775,000 37,331,000 1.0735 0.905 0.905 0.946 0.846 0.963 41,519,644 0.8991 4.85%
2007-08-30 0 1.030 1.020 1.030 1.000 1.070 22,675,000 23,331,750 1.0290 0.863 0.854 0.863 0.838 0.896 27,072,838 0.8618 4.04%
2007-08-29 0 0.990 0.950 0.960 0.960 1.020 23,675,000 23,553,000 0.9948 0.829 0.796 0.804 0.804 0.854 28,266,789 0.8332 -3.88%
2007-08-28 0 1.030 1.030 1.040 1.020 1.090 31,255,000 32,671,750 1.0453 0.863 0.863 0.871 0.854 0.913 37,316,937 0.8755 -5.50%
2007-08-27 0 1.090 1.100 1.110 1.080 1.150 14,050,000 15,538,000 1.1059 0.913 0.921 0.930 0.905 0.963 16,775,011 0.9263 -3.54%
2007-08-24 0 1.130 1.120 1.130 1.100 1.130 14,700,000 16,578,500 1.1278 0.946 0.938 0.946 0.921 0.946 17,551,079 0.9446 0.00%
2007-08-23 0 1.130 1.130 1.140 1.070 1.150 34,300,000 38,427,500 1.1203 0.946 0.946 0.955 0.896 0.963 40,952,518 0.9383 9.71%
2007-08-22 0 1.030 1.020 1.030 1.020 1.080 12,380,000 12,859,250 1.0387 0.863 0.854 0.863 0.854 0.905 14,781,113 0.8700 0.98%
2007-08-21 0 1.020 1.010 1.020 0.990 1.070 53,120,300 55,229,800 1.0397 0.854 0.846 0.854 0.829 0.896 63,423,033 0.8708 7.37%
2007-08-20 0 0.950 0.950 0.960 0.930 1.000 55,525,000 53,124,250 0.9568 0.796 0.796 0.804 0.779 0.838 66,294,126 0.8013 9.20%
2007-08-17 0 0.870 0.870 0.880 0.850 1.010 83,775,000 75,400,400 0.9000 0.729 0.729 0.737 0.712 0.846 100,023,241 0.7538 -13.00%
2007-08-16 0 1.000 1.000 1.010 0.990 1.080 83,411,500 84,081,750 1.0080 0.838 0.838 0.846 0.829 0.905 99,589,240 0.8443 -8.26%
2007-08-15 0 1.090 1.090 1.110 1.090 1.140 33,775,000 37,276,000 1.1037 0.913 0.913 0.930 0.913 0.955 40,325,693 0.9244 -6.03%
2007-08-14 0 1.160 1.160 1.170 1.140 1.190 32,850,000 38,176,500 1.1621 0.972 0.972 0.980 0.955 0.997 39,221,289 0.9734 1.75%
2007-08-13 0 1.140 1.140 1.150 1.110 1.170 26,255,400 30,249,758 1.1521 0.955 0.955 0.963 0.930 0.980 31,347,660 0.9650 4.59%
2007-08-10 0 1.090 1.070 1.090 1.000 1.100 32,327,856 34,749,499 1.0749 0.913 0.896 0.913 0.838 0.921 38,597,874 0.9003 -1.80%
2007-08-09 0 1.110 1.100 1.110 1.080 1.130 29,625,000 32,951,000 1.1123 0.930 0.921 0.930 0.905 0.946 35,370,797 0.9316 6.73%
2007-08-08 0 1.040 1.040 1.050 1.000 1.060 12,325,000 12,699,000 1.0303 0.871 0.871 0.879 0.838 0.888 14,715,445 0.8630 2.97%
2007-08-07 0 1.010 1.010 1.020 0.970 1.090 24,775,000 25,220,250 1.0180 0.846 0.846 0.854 0.812 0.913 29,580,135 0.8526 -0.98%
2007-08-06 0 1.020 1.010 1.020 0.940 1.030 55,925,000 55,157,000 0.9863 0.854 0.846 0.854 0.787 0.863 66,771,707 0.8261 -1.92%
2007-08-03 0 1.040 1.030 1.040 1.010 1.090 40,636,000 41,814,120 1.0290 0.871 0.863 0.871 0.846 0.913 48,517,391 0.8618 -3.70%
2007-08-02 0 1.080 1.070 1.090 1.070 1.150 66,255,700 72,747,906 1.0980 0.905 0.896 0.913 0.896 0.963 79,106,056 0.9196 -6.09%
2007-08-01 0 1.150 1.140 1.150 1.090 1.180 47,990,495 53,840,545 1.1219 0.963 0.955 0.963 0.913 0.988 57,298,297 0.9397 -3.36%
2007-07-31 0 1.190 1.180 1.190 1.140 1.200 33,900,000 39,706,750 1.1713 0.997 0.988 0.997 0.955 1.005 40,474,937 0.9810 7.21%
2007-07-30 0 1.110 1.100 1.120 1.070 1.150 32,421,333 36,036,396 1.1115 0.930 0.921 0.938 0.896 0.963 38,709,481 0.9309 -0.89%
2007-07-27 0 1.120 1.110 1.120 1.110 1.220 88,100,000 101,813,750 1.1557 0.938 0.930 0.938 0.930 1.022 105,187,079 0.9679 -11.11%
2007-07-26 0 1.260 1.250 1.260 1.160 1.290 164,220,400 198,336,272 1.2077 1.055 1.047 1.055 0.972 1.080 196,071,102 1.0116 11.50%
2007-07-25 0 1.130 1.120 1.130 1.100 1.330 72,575,000 84,021,500 1.1577 0.946 0.938 0.946 0.921 1.114 86,650,990 0.9697 5.61%
2007-07-24 1 - - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2007-07-18 0 1.070 1.070 1.080 1.050 1.080 40,725,000 43,279,500 1.0627 0.896 0.896 0.905 0.879 0.905 48,623,652 0.8901 0.00%
2007-07-17 0 1.070 1.070 1.080 1.060 1.130 52,089,400 56,544,332 1.0855 0.896 0.896 0.905 0.888 0.946 62,192,189 0.9092 0.94%
2007-07-16 0 1.060 1.060 1.070 1.050 1.110 36,775,000 39,354,250 1.0701 0.888 0.888 0.896 0.879 0.930 43,907,546 0.8963 -3.64%
2007-07-13 0 1.100 1.100 1.110 1.060 1.150 52,512,000 58,183,950 1.1080 0.921 0.921 0.930 0.888 0.963 62,696,752 0.9280 0.92%
2007-07-12 0 1.090 1.070 1.090 1.030 1.170 101,975,000 111,842,500 1.0968 0.913 0.896 0.913 0.863 0.980 121,753,148 0.9186 6.86%
2007-07-11 0 1.020 1.010 1.020 0.990 1.120 53,037,000 55,297,370 1.0426 0.854 0.846 0.854 0.829 0.938 63,323,576 0.8733 2.00%
2007-07-10 0 1.000 1.000 1.010 0.960 1.000 47,025,000 46,243,500 0.9834 0.838 0.838 0.846 0.804 0.838 56,145,543 0.8236 5.26%
2007-07-09 0 0.950 0.940 0.950 0.920 0.950 20,987,000 19,702,680 0.9388 0.796 0.787 0.796 0.771 0.796 25,057,449 0.7863 3.26%
2007-07-06 0 0.920 0.910 0.920 0.890 0.930 19,700,000 17,856,750 0.9064 0.771 0.762 0.771 0.745 0.779 23,520,834 0.7592 0.00%
2007-07-05 0 0.920 0.910 0.920 0.900 0.930 62,512,000 57,053,810 0.9127 0.771 0.762 0.771 0.754 0.779 74,636,262 0.7644 2.22%
2007-07-04 0 0.900 0.900 0.910 0.870 0.920 97,010,431 87,415,276 0.9011 0.754 0.754 0.762 0.729 0.771 115,825,696 0.7547 3.45%
2007-07-03 0 0.870 0.860 0.870 0.860 1.000 72,905,000 66,724,400 0.9152 0.729 0.720 0.729 0.720 0.838 87,044,994 0.7666 2.35%
2007-06-29 0 0.850 0.850 0.860 0.840 0.850 48,725,000 41,022,825 0.8419 0.712 0.712 0.720 0.704 0.712 58,175,260 0.7052 1.19%
2007-06-28 0 0.840 0.830 0.840 0.830 0.860 57,388,000 48,216,970 0.8402 0.704 0.695 0.704 0.695 0.720 68,518,457 0.7037 1.20%
2007-06-27 0 0.830 0.830 0.840 0.830 0.860 70,825,000 59,686,000 0.8427 0.695 0.695 0.704 0.695 0.720 84,561,576 0.7058 -1.19%
2007-06-26 0 0.840 0.840 0.850 0.810 0.870 99,175,000 82,916,750 0.8361 0.704 0.704 0.712 0.678 0.729 118,410,085 0.7003 3.70%
2007-06-25 0 0.810 0.800 0.810 0.800 0.820 16,175,000 13,045,750 0.8065 0.678 0.670 0.678 0.670 0.687 19,312,157 0.6755 0.00%
2007-06-22 0 0.810 0.800 0.810 0.790 0.830 18,546,000 14,982,260 0.8078 0.678 0.670 0.678 0.662 0.695 22,143,014 0.6766 0.00%
2007-06-21 0 0.810 0.790 0.810 0.790 0.810 19,575,000 15,644,750 0.7992 0.678 0.662 0.678 0.662 0.678 23,371,590 0.6694 2.53%
2007-06-20 0 0.790 0.790 0.800 0.780 0.820 44,620,000 35,581,200 0.7974 0.662 0.662 0.670 0.653 0.687 53,274,091 0.6679 2.60%
2007-06-18 0 0.770 0.770 0.780 0.750 0.790 18,625,000 14,344,000 0.7701 0.645 0.645 0.653 0.628 0.662 22,237,336 0.6450 1.32%
2007-06-15 0 0.760 0.750 0.770 0.750 0.780 10,500,000 7,993,000 0.7612 0.637 0.628 0.645 0.628 0.653 12,536,485 0.6376 -1.30%
2007-06-14 0 0.770 0.760 0.770 0.760 0.780 9,275,000 7,143,750 0.7702 0.645 0.637 0.645 0.637 0.653 11,073,895 0.6451 1.32%
2007-06-13 0 0.760 0.760 0.770 0.760 0.780 14,535,000 11,131,400 0.7658 0.637 0.637 0.645 0.637 0.653 17,354,077 0.6414 -2.56%
2007-06-12 0 0.780 0.770 0.780 0.760 0.780 15,275,000 11,742,250 0.7687 0.653 0.645 0.653 0.637 0.653 18,237,601 0.6438 0.00%
2007-06-11 0 0.780 0.770 0.780 0.760 0.810 9,850,000 7,652,250 0.7769 0.653 0.645 0.653 0.637 0.678 11,760,417 0.6507 -1.27%
2007-06-08 0 0.790 0.780 0.790 0.760 0.800 11,275,000 8,846,750 0.7846 0.662 0.653 0.662 0.637 0.670 13,461,797 0.6572 -1.25%
2007-06-07 0 0.800 0.790 0.800 0.780 0.800 9,200,000 7,257,750 0.7889 0.670 0.662 0.670 0.653 0.670 10,984,349 0.6607 0.00%
2007-06-06 0 0.800 0.800 0.810 0.780 0.810 14,950,000 11,892,500 0.7955 0.670 0.670 0.678 0.653 0.678 17,849,567 0.6663 2.56%
2007-06-05 0 0.780 0.770 0.780 0.750 0.800 37,896,250 28,947,113 0.7639 0.653 0.645 0.653 0.628 0.670 45,246,264 0.6398 -2.50%
2007-06-04 0 0.800 0.790 0.800 0.790 0.840 33,650,000 27,020,500 0.8030 0.670 0.662 0.670 0.662 0.704 40,176,449 0.6725 -4.76%
2007-06-01 0 0.840 0.830 0.840 0.790 0.880 117,575,000 97,494,713 0.8292 0.704 0.695 0.704 0.662 0.737 140,378,783 0.6945 7.69%
2007-05-31 0 0.780 0.770 0.780 0.730 0.780 9,100,000 6,899,500 0.7582 0.653 0.645 0.653 0.611 0.653 10,864,954 0.6350 5.41%
2007-05-30 0 0.740 0.730 0.740 0.700 0.740 39,479,700 28,560,993 0.7234 0.620 0.611 0.620 0.586 0.620 47,136,825 0.6059 0.00%
2007-05-29 0 0.740 0.730 0.750 0.730 0.790 36,750,000 27,587,750 0.7507 0.620 0.611 0.628 0.611 0.662 43,877,697 0.6287 -5.13%
2007-05-28 0 0.780 0.780 0.790 0.780 0.820 142,650,000 107,883,750 0.7563 0.653 0.653 0.662 0.653 0.687 170,317,103 0.6334 0.00%
2007-05-25 0 0.780 0.770 0.780 0.760 0.790 68,400,000 53,202,750 0.7778 0.653 0.645 0.653 0.637 0.662 81,666,245 0.6515 -2.50%
2007-05-23 0 0.800 0.790 0.800 0.770 0.810 120,025,000 94,843,750 0.7902 0.670 0.662 0.670 0.645 0.678 143,303,963 0.6618 3.90%
2007-05-22 0 0.770 0.760 0.770 0.720 0.800 116,925,000 88,765,000 0.7592 0.645 0.637 0.645 0.603 0.670 139,602,715 0.6358 6.94%
2007-05-21 0 0.720 0.710 0.720 0.710 0.730 21,000,000 15,082,750 0.7182 0.603 0.595 0.603 0.595 0.611 25,072,970 0.6016 1.41%
2007-05-18 0 0.710 0.700 0.710 0.700 0.710 41,025,000 29,040,500 0.7079 0.595 0.586 0.595 0.586 0.595 48,981,838 0.5929 0.00%
2007-05-17 0 0.710 0.700 0.710 0.700 0.740 46,310,000 32,910,600 0.7107 0.595 0.586 0.595 0.586 0.620 55,291,868 0.5952 1.43%
2007-05-16 0 0.700 0.690 0.700 0.690 0.720 81,475,000 57,309,750 0.7034 0.586 0.578 0.586 0.578 0.603 97,277,154 0.5891 1.45%
2007-05-15 0 0.690 0.690 0.700 0.680 0.720 15,575,000 10,882,500 0.6987 0.578 0.578 0.586 0.570 0.603 18,595,786 0.5852 -2.82%
2007-05-14 0 0.710 0.710 0.720 0.700 0.740 33,600,000 24,003,450 0.7144 0.595 0.595 0.603 0.586 0.620 40,116,752 0.5983 0.00%
2007-05-11 0 0.710 0.710 0.720 0.680 0.740 96,850,000 69,492,750 0.7175 0.595 0.595 0.603 0.570 0.620 115,634,149 0.6010 1.43%
2007-05-10 0 0.700 0.690 0.700 0.660 0.710 89,900,000 61,938,000 0.6890 0.586 0.578 0.586 0.553 0.595 107,336,190 0.5770 7.69%
2007-05-09 0 0.650 0.650 0.660 0.630 0.670 53,850,000 35,208,500 0.6538 0.544 0.544 0.553 0.528 0.561 64,294,259 0.5476 3.17%
2007-05-08 0 0.630 0.620 0.630 0.630 0.670 18,950,000 12,212,000 0.6444 0.528 0.519 0.528 0.528 0.561 22,625,370 0.5397 -4.55%
2007-05-07 0 0.660 0.650 0.660 0.650 0.690 37,800,000 25,090,250 0.6638 0.553 0.544 0.553 0.544 0.578 45,131,346 0.5559 0.00%
2007-05-04 0 0.660 0.660 0.670 0.660 0.680 13,250,000 8,881,390 0.6703 0.553 0.553 0.561 0.553 0.570 15,819,850 0.5614 -1.49%
2007-05-03 0 0.670 0.660 0.680 0.630 0.700 123,800,000 79,650,750 0.6434 0.561 0.553 0.570 0.528 0.586 147,811,128 0.5389 6.35%
2007-05-02 0 0.630 0.620 0.630 0.610 0.670 60,719,126 38,790,376 0.6388 0.528 0.519 0.528 0.511 0.561 72,495,658 0.5351 -5.97%
2007-04-30 0 0.670 0.670 0.680 0.660 0.700 14,725,000 10,009,000 0.6797 0.561 0.561 0.570 0.553 0.586 17,580,928 0.5693 -4.29%
2007-04-27 0 0.700 0.700 0.710 0.690 0.710 5,225,000 3,648,000 0.6982 0.586 0.586 0.595 0.578 0.595 6,238,394 0.5848 0.00%
2007-04-26 0 0.700 0.690 0.700 0.700 0.710 6,225,000 4,359,750 0.7004 0.586 0.578 0.586 0.586 0.595 7,432,345 0.5866 0.00%
2007-04-25 0 0.700 0.690 0.700 0.690 0.720 31,725,000 22,209,500 0.7001 0.586 0.578 0.586 0.578 0.603 37,878,094 0.5863 -1.41%
2007-04-24 0 0.710 0.700 0.720 0.710 0.720 36,600,000 26,002,750 0.7105 0.595 0.586 0.603 0.595 0.603 43,698,605 0.5950 -1.39%
2007-04-23 0 0.720 0.700 0.720 0.700 0.740 27,600,000 19,803,500 0.7175 0.603 0.586 0.603 0.586 0.620 32,953,046 0.6010 0.00%
2007-04-20 0 0.720 0.710 0.720 0.700 0.720 28,725,000 20,555,150 0.7156 0.603 0.595 0.603 0.586 0.603 34,296,241 0.5993 0.00%
2007-04-19 0 0.720 0.710 0.720 0.710 0.730 14,700,000 10,525,500 0.7160 0.603 0.595 0.603 0.595 0.611 17,551,079 0.5997 -1.37%
2007-04-18 0 0.730 0.720 0.730 0.720 0.750 17,350,000 12,675,250 0.7306 0.611 0.603 0.611 0.603 0.628 20,715,049 0.6119 0.00%
2007-04-17 0 0.730 0.730 0.740 0.730 0.750 10,964,000 8,066,440 0.7357 0.611 0.611 0.620 0.611 0.628 13,090,478 0.6162 -2.67%
2007-04-16 0 0.750 0.740 0.750 0.740 0.770 30,575,000 22,967,500 0.7512 0.628 0.620 0.628 0.620 0.645 36,505,050 0.6292 2.74%
2007-04-13 0 0.730 0.720 0.730 0.720 0.730 21,650,000 15,675,750 0.7241 0.611 0.603 0.611 0.603 0.611 25,849,038 0.6064 0.00%
2007-04-12 0 0.730 0.730 0.740 0.720 0.740 4,200,000 3,070,500 0.7311 0.611 0.611 0.620 0.603 0.620 5,014,594 0.6123 1.39%
2007-04-11 0 0.720 0.720 0.730 0.720 0.750 81,775,000 59,510,500 0.7277 0.603 0.603 0.611 0.603 0.628 97,635,339 0.6095 -2.70%
2007-04-10 0 0.740 0.730 0.740 0.720 0.770 54,575,000 40,406,750 0.7404 0.620 0.611 0.620 0.603 0.645 65,159,873 0.6201 -1.33%
2007-04-04 0 0.750 0.740 0.750 0.750 0.770 12,678,000 9,596,100 0.7569 0.628 0.620 0.628 0.628 0.645 15,136,910 0.6340 -1.32%
2007-04-03 0 0.760 0.750 0.760 0.730 0.760 26,850,000 20,287,750 0.7556 0.637 0.628 0.637 0.611 0.637 32,057,583 0.6329 2.70%
2007-04-02 0 0.740 0.730 0.740 0.730 0.770 17,150,000 12,689,750 0.7399 0.620 0.611 0.620 0.611 0.645 20,476,259 0.6197 -1.33%
2007-03-30 0 0.750 0.750 0.760 0.740 0.760 44,700,000 33,534,525 0.7502 0.628 0.628 0.637 0.620 0.637 53,369,607 0.6283 0.00%
2007-03-29 0 0.750 0.750 0.760 0.700 0.780 34,600,000 26,028,500 0.7523 0.628 0.628 0.637 0.586 0.653 41,310,703 0.6301 5.63%
2007-03-28 0 0.710 0.700 0.710 0.700 0.770 32,230,000 23,420,500 0.7267 0.595 0.586 0.595 0.586 0.645 38,481,039 0.6086 -6.58%
2007-03-27 0 0.760 0.750 0.760 0.740 0.790 29,100,000 22,277,250 0.7655 0.637 0.628 0.637 0.620 0.662 34,743,973 0.6412 -3.80%
2007-03-26 0 0.790 0.780 0.790 0.780 0.800 43,050,000 33,997,050 0.7897 0.662 0.653 0.662 0.653 0.670 51,399,588 0.6614 0.00%
2007-03-23 0 0.790 0.790 0.800 0.740 0.810 36,306,000 27,985,200 0.7708 0.662 0.662 0.670 0.620 0.678 43,347,583 0.6456 -1.25%
2007-03-22 0 0.800 0.800 0.810 0.790 0.830 140,201,000 113,106,810 0.8067 0.670 0.670 0.678 0.662 0.695 167,393,117 0.6757 3.90%
2007-03-21 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2007-03-16 0 0.770 0.760 0.770 0.750 0.790 14,925,000 11,440,500 0.7665 0.645 0.637 0.645 0.628 0.662 17,819,718 0.6420 0.00%
2007-03-15 0 0.770 0.770 0.780 0.710 0.790 66,275,000 50,019,000 0.7547 0.645 0.645 0.653 0.595 0.662 79,129,099 0.6321 8.45%
2007-03-14 0 0.710 0.700 0.710 0.640 0.710 30,600,000 20,659,250 0.6751 0.595 0.586 0.595 0.536 0.595 36,534,899 0.5655 1.43%
2007-03-13 0 0.700 0.700 0.710 0.680 0.720 43,575,000 30,560,500 0.7013 0.586 0.586 0.595 0.570 0.603 52,026,413 0.5874 -1.41%
2007-03-12 0 0.710 0.700 0.710 0.710 0.760 62,775,000 45,800,750 0.7296 0.595 0.586 0.595 0.595 0.637 74,950,271 0.6111 0.00%
2007-03-09 0 0.710 0.700 0.710 0.660 0.740 151,345,000 106,460,100 0.7034 0.595 0.586 0.595 0.553 0.620 180,698,506 0.5892 7.58%
2007-03-08 0 0.660 0.640 0.660 0.640 0.660 40,050,000 26,068,500 0.6509 0.553 0.536 0.553 0.536 0.553 47,817,736 0.5452 0.00%
2007-03-07 0 0.660 0.660 0.670 0.640 0.670 85,965,516 55,912,094 0.6504 0.553 0.553 0.561 0.536 0.561 102,638,609 0.5447 8.20%
2007-03-06 0 0.610 0.600 0.610 0.570 0.630 73,650,000 44,567,750 0.6051 0.511 0.503 0.511 0.477 0.528 87,934,487 0.5068 7.02%
2007-03-05 0 0.570 0.570 0.580 0.550 0.590 37,825,000 21,346,500 0.5643 0.477 0.477 0.486 0.461 0.494 45,161,195 0.4727 -3.39%
2007-03-02 0 0.590 0.580 0.590 0.570 0.630 19,000,000 11,313,000 0.5954 0.494 0.486 0.494 0.477 0.528 22,685,068 0.4987 -6.35%
2007-03-01 0 0.630 0.620 0.630 0.590 0.630 35,950,000 21,947,000 0.6105 0.528 0.519 0.528 0.494 0.528 42,922,537 0.5113 6.78%
2007-02-28 0 0.590 0.580 0.590 0.540 0.620 80,919,584 47,661,217 0.5890 0.494 0.486 0.494 0.452 0.519 96,614,014 0.4933 -9.23%
2007-02-27 0 0.650 0.640 0.650 0.610 0.680 47,175,000 30,665,750 0.6500 0.544 0.536 0.544 0.511 0.570 56,324,636 0.5444 4.84%
2007-02-26 0 0.620 0.610 0.620 0.600 0.630 23,525,000 14,532,750 0.6178 0.519 0.511 0.519 0.503 0.528 28,087,696 0.5174 5.08%
2007-02-23 0 0.590 0.580 0.590 0.590 0.610 17,200,000 10,322,250 0.6001 0.494 0.486 0.494 0.494 0.511 20,535,956 0.5026 -1.67%
2007-02-22 0 0.600 0.590 0.600 0.580 0.620 25,125,000 15,063,250 0.5995 0.503 0.494 0.503 0.486 0.519 29,998,018 0.5021 1.69%
2007-02-21 0 0.590 0.580 0.600 0.580 0.600 5,550,000 3,266,000 0.5885 0.494 0.486 0.503 0.486 0.503 6,626,428 0.4929 1.72%
2007-02-16 0 0.580 0.580 0.590 0.570 0.580 5,825,000 3,333,000 0.5722 0.486 0.486 0.494 0.477 0.486 6,954,764 0.4792 0.00%
2007-02-15 0 0.580 0.570 0.580 0.580 0.600 7,200,000 4,213,500 0.5852 0.486 0.477 0.486 0.486 0.503 8,596,447 0.4901 0.00%
2007-02-14 0 0.580 0.570 0.590 0.580 0.600 9,550,000 5,603,500 0.5868 0.486 0.477 0.494 0.486 0.503 11,402,232 0.4914 -3.33%
2007-02-13 0 0.600 0.580 0.600 0.570 0.600 22,925,000 13,310,500 0.5806 0.503 0.486 0.503 0.477 0.503 27,371,326 0.4863 0.00%
2007-02-12 0 0.600 0.590 0.600 0.580 0.610 36,375,000 21,800,500 0.5993 0.503 0.494 0.503 0.486 0.511 43,429,966 0.5020 0.00%
2007-02-09 0 0.600 0.590 0.600 0.590 0.620 36,675,000 22,128,250 0.6034 0.503 0.494 0.503 0.494 0.519 43,788,151 0.5053 0.00%
2007-02-08 0 0.600 0.600 0.610 0.570 0.610 28,250,000 16,614,500 0.5881 0.503 0.503 0.511 0.477 0.511 33,729,114 0.4926 1.69%
2007-02-07 0 0.590 0.590 0.600 0.580 0.600 13,800,000 8,229,000 0.5963 0.494 0.494 0.503 0.486 0.503 16,476,523 0.4994 -1.67%
2007-02-06 0 0.600 0.590 0.600 0.570 0.650 37,090,000 22,382,900 0.6035 0.503 0.494 0.503 0.477 0.544 44,283,641 0.5054 -7.69%
2007-02-05 0 0.650 0.640 0.660 0.590 0.670 84,325,000 53,787,000 0.6379 0.544 0.536 0.553 0.494 0.561 100,679,914 0.5342 10.17%
2007-02-02 0 0.590 0.590 0.600 0.560 0.630 298,536,811 173,387,484 0.5808 0.494 0.494 0.503 0.469 0.528 356,438,309 0.4864 3.51%
2007-02-01 0 0.570 0.570 0.580 0.520 0.580 27,430,416 15,073,154 0.5495 0.477 0.477 0.486 0.436 0.486 32,750,571 0.4602 9.62%
2007-01-31 0 0.520 0.510 0.520 0.510 0.580 41,800,000 22,827,250 0.5461 0.436 0.427 0.436 0.427 0.486 49,907,150 0.4574 1.96%
2007-01-30 0 0.510 0.500 0.510 0.500 0.510 15,090,000 7,670,700 0.5083 0.427 0.419 0.427 0.419 0.427 18,016,720 0.4258 0.00%
2007-01-29 0 0.510 0.500 0.510 0.490 0.520 10,600,000 5,364,375 0.5061 0.427 0.419 0.427 0.410 0.436 12,655,880 0.4239 2.00%
2007-01-26 0 0.500 0.495 0.500 0.495 0.500 7,325,000 3,661,375 0.4998 0.419 0.415 0.419 0.415 0.419 8,745,691 0.4186 -3.85%
2007-01-25 0 0.520 0.510 0.520 0.500 0.520 15,850,000 8,057,250 0.5083 0.436 0.427 0.436 0.419 0.436 18,924,123 0.4258 4.00%
2007-01-24 0 0.500 0.500 0.510 0.500 0.550 70,492,500 36,566,993 0.5187 0.419 0.419 0.427 0.419 0.461 84,164,587 0.4345 0.00%
2007-01-23 0 0.500 0.495 0.510 0.495 0.560 51,300,000 26,985,250 0.5260 0.419 0.415 0.427 0.415 0.469 61,249,684 0.4406 -12.28%
2007-01-22 0 0.570 0.550 0.560 0.550 0.630 111,915,000 66,040,850 0.5901 0.477 0.461 0.469 0.461 0.528 133,621,020 0.4942 3.64%
2007-01-19 0 0.550 0.540 0.550 0.480 0.570 66,925,000 36,115,000 0.5396 0.461 0.452 0.461 0.402 0.477 79,905,167 0.4520 11.11%
2007-01-18 0 0.495 0.485 0.495 0.470 0.495 8,050,000 3,867,375 0.4804 0.415 0.406 0.415 0.394 0.415 9,611,305 0.4024 3.13%
2007-01-17 0 0.480 0.475 0.480 0.465 0.490 6,550,000 3,102,000 0.4736 0.402 0.398 0.402 0.389 0.410 7,820,379 0.3967 -2.04%
2007-01-16 0 0.490 0.480 0.485 0.485 0.520 6,025,000 2,986,125 0.4956 0.410 0.402 0.406 0.406 0.436 7,193,554 0.4151 -2.00%
2007-01-15 0 0.500 0.495 0.500 0.480 0.510 40,400,000 20,117,875 0.4980 0.419 0.415 0.419 0.402 0.427 48,235,618 0.4171 0.00%
2007-01-12 0 0.500 0.495 0.500 0.475 0.540 859,890,000 402,772,400 0.4684 0.419 0.415 0.419 0.398 0.452 1,026,666,482 0.3923 4.17%
2007-01-11 0 0.480 0.470 0.480 0.470 0.480 15,595,000 7,396,475 0.4743 0.402 0.394 0.402 0.394 0.402 18,619,665 0.3972 2.13%
2007-01-10 0 0.470 0.470 0.475 0.465 0.475 2,225,000 1,044,500 0.4694 0.394 0.394 0.398 0.389 0.398 2,656,541 0.3932 -2.08%
2007-01-09 0 0.480 0.480 0.485 0.480 0.490 2,050,000 985,750 0.4809 0.402 0.402 0.406 0.402 0.410 2,447,599 0.4027 1.05%
2007-01-08 0 0.475 0.475 0.480 0.460 0.475 4,025,000 1,906,625 0.4737 0.398 0.398 0.402 0.385 0.398 4,805,653 0.3967 0.00%
2007-01-05 0 0.475 0.465 0.475 0.460 0.475 3,450,000 1,610,250 0.4667 0.398 0.389 0.398 0.385 0.398 4,119,131 0.3909 2.15%
2007-01-04 0 0.465 0.465 0.470 0.465 0.490 11,025,000 5,233,100 0.4747 0.389 0.389 0.394 0.389 0.410 13,163,309 0.3976 -3.12%
2007-01-03 0 0.480 0.475 0.480 0.470 0.485 19,800,000 9,519,625 0.4808 0.402 0.398 0.402 0.394 0.406 23,640,229 0.4027 1.05%
2007-01-02 0 0.475 0.470 0.480 0.465 0.485 1,875,000 889,500 0.4744 0.398 0.394 0.402 0.389 0.406 2,238,658 0.3973 -2.06%
2006-12-29 0 0.485 0.480 0.485 0.480 0.490 8,650,000 4,197,875 0.4853 0.406 0.402 0.406 0.402 0.410 10,327,676 0.4065 2.11%
2006-12-28 0 0.475 0.470 0.475 0.460 0.485 17,800,000 8,461,500 0.4754 0.398 0.394 0.398 0.385 0.406 21,252,327 0.3981 4.40%
2006-12-27 0 0.455 0.450 0.460 0.440 0.460 14,850,000 6,745,000 0.4542 0.381 0.377 0.385 0.369 0.385 17,730,172 0.3804 1.11%
2006-12-22 0 0.450 0.450 0.455 0.440 0.460 12,330,000 5,586,800 0.4531 0.377 0.377 0.381 0.369 0.385 14,721,415 0.3795 2.27%
2006-12-21 0 0.440 0.435 0.440 0.435 0.440 300,000 131,500 0.4383 0.369 0.364 0.369 0.364 0.369 358,185 0.3671 0.00%
2006-12-20 0 0.440 0.425 0.440 0.430 0.445 4,175,000 1,810,250 0.4336 0.369 0.356 0.369 0.360 0.373 4,984,745 0.3632 0.00%
2006-12-19 0 0.440 0.430 0.440 0.415 0.440 6,875,000 2,983,375 0.4339 0.369 0.360 0.369 0.348 0.369 8,208,413 0.3635 1.15%
2006-12-18 0 0.435 0.430 0.435 0.425 0.445 12,250,000 5,322,375 0.4345 0.364 0.360 0.364 0.356 0.373 14,625,899 0.3639 0.00%
2006-12-15 0 0.435 0.430 0.440 0.430 0.440 5,150,000 2,237,250 0.4344 0.364 0.360 0.369 0.360 0.369 6,148,847 0.3638 1.16%
2006-12-14 0 0.430 0.420 0.430 0.415 0.435 13,450,000 5,712,750 0.4247 0.360 0.352 0.360 0.348 0.364 16,058,640 0.3557 2.38%
2006-12-13 0 0.420 0.415 0.420 0.400 0.435 25,425,000 10,551,125 0.4150 0.352 0.348 0.352 0.335 0.364 30,356,203 0.3476 -4.55%
2006-12-12 0 0.440 0.435 0.440 0.430 0.455 21,025,000 9,279,625 0.4414 0.369 0.364 0.369 0.360 0.381 25,102,819 0.3697 -2.22%
2006-12-11 0 0.450 0.445 0.455 0.445 0.465 5,100,000 2,304,125 0.4518 0.377 0.373 0.381 0.373 0.389 6,089,150 0.3784 -3.23%
2006-12-08 0 0.465 0.460 0.470 0.455 0.470 8,675,000 4,031,750 0.4648 0.389 0.385 0.394 0.381 0.394 10,357,524 0.3893 -2.11%
2006-12-07 0 0.475 0.470 0.475 0.475 0.500 2,750,000 1,327,000 0.4825 0.398 0.394 0.398 0.398 0.419 3,283,365 0.4042 -4.04%
2006-12-06 0 0.495 0.485 0.495 0.490 0.495 9,050,000 4,439,250 0.4905 0.415 0.406 0.415 0.410 0.415 10,805,256 0.4108 1.02%
2006-12-05 0 0.490 0.485 0.495 0.485 0.495 2,735,000 1,344,825 0.4917 0.410 0.406 0.415 0.406 0.415 3,265,456 0.4118 1.03%
2006-12-04 0 0.485 0.485 0.490 0.475 0.485 1,250,000 600,500 0.4804 0.406 0.406 0.410 0.398 0.406 1,492,439 0.4024 1.04%
2006-12-01 0 0.480 0.475 0.480 0.470 0.500 6,025,000 2,876,750 0.4775 0.402 0.398 0.402 0.394 0.419 7,193,554 0.3999 -4.00%
2006-11-30 0 0.500 0.485 0.510 0.460 0.500 19,025,000 9,117,625 0.4792 0.419 0.406 0.427 0.385 0.419 22,714,917 0.4014 5.26%
2006-11-29 0 0.475 0.470 0.475 0.445 0.490 18,000,000 8,458,625 0.4699 0.398 0.394 0.398 0.373 0.410 21,491,117 0.3936 7.95%
2006-11-28 0 0.440 0.435 0.440 0.425 0.455 11,575,000 5,050,250 0.4363 0.369 0.364 0.369 0.356 0.381 13,819,982 0.3654 -4.35%
2006-11-27 0 0.460 0.450 0.460 0.450 0.480 26,475,000 12,180,250 0.4601 0.385 0.377 0.385 0.377 0.402 31,609,851 0.3853 -3.16%
2006-11-24 0 0.475 0.470 0.475 0.460 0.495 11,175,000 5,331,250 0.4771 0.398 0.394 0.398 0.385 0.415 13,342,402 0.3996 -2.06%
2006-11-23 0 0.485 0.485 0.490 0.480 0.490 4,700,000 2,281,375 0.4854 0.406 0.406 0.410 0.402 0.410 5,611,569 0.4065 1.04%
2006-11-22 0 0.480 0.475 0.480 0.480 0.490 8,575,000 4,118,875 0.4803 0.402 0.398 0.402 0.402 0.410 10,238,129 0.4023 -2.04%
2006-11-21 0 0.490 0.480 0.490 0.485 0.500 8,625,000 4,251,500 0.4929 0.410 0.402 0.410 0.406 0.419 10,297,827 0.4129 0.00%
2006-11-20 0 0.490 0.485 0.490 0.475 0.500 43,625,000 21,054,875 0.4826 0.410 0.406 0.410 0.398 0.419 52,086,110 0.4042 -2.00%
2006-11-17 0 0.500 0.500 0.510 0.500 0.520 51,890,000 26,144,750 0.5038 0.419 0.419 0.427 0.419 0.436 61,954,115 0.4220 0.00%
2006-11-16 0 0.500 0.495 0.500 0.485 0.510 54,305,000 27,015,700 0.4975 0.419 0.415 0.419 0.406 0.427 64,837,506 0.4167 2.04%
2006-11-15 0 0.490 0.485 0.490 0.475 0.500 23,555,000 11,446,375 0.4859 0.410 0.406 0.410 0.398 0.419 28,123,515 0.4070 -2.00%
2006-11-14 0 0.500 0.495 0.500 0.490 0.520 22,450,000 11,314,000 0.5040 0.419 0.415 0.419 0.410 0.436 26,804,199 0.4221 -3.85%
2006-11-13 0 0.520 0.510 0.520 0.490 0.540 75,400,000 38,289,250 0.5078 0.436 0.427 0.436 0.410 0.452 90,023,902 0.4253 -1.89%
2006-11-10 0 0.530 0.520 0.530 0.485 0.570 162,550,000 85,742,500 0.5275 0.444 0.436 0.444 0.406 0.477 194,076,727 0.4418 10.42%
2006-11-09 0 0.480 0.475 0.480 0.440 0.480 84,325,000 38,796,500 0.4601 0.402 0.398 0.402 0.369 0.402 100,679,914 0.3853 7.87%
2006-11-08 0 0.445 0.445 0.450 0.435 0.450 30,400,000 13,475,250 0.4433 0.373 0.373 0.377 0.364 0.377 36,296,109 0.3713 1.14%
2006-11-07 0 0.440 0.435 0.440 0.435 0.450 34,501,090 15,207,610 0.4408 0.369 0.364 0.369 0.364 0.377 41,192,609 0.3692 1.15%
2006-11-06 0 0.435 0.430 0.435 0.425 0.440 28,415,000 12,193,950 0.4291 0.364 0.360 0.364 0.356 0.369 33,926,116 0.3594 -1.14%
2006-11-03 0 0.440 0.435 0.440 0.410 0.455 154,275,000 67,252,250 0.4359 0.369 0.364 0.369 0.343 0.381 184,196,783 0.3651 8.64%
2006-11-02 0 0.405 0.400 0.405 0.380 0.410 84,233,400 33,447,819 0.3971 0.339 0.335 0.339 0.318 0.343 100,570,548 0.3326 5.19%
2006-11-01 0 0.385 0.380 0.385 0.375 0.390 18,950,000 7,239,125 0.3820 0.322 0.318 0.322 0.314 0.327 22,625,370 0.3200 -1.28%
2006-10-31 0 0.390 0.385 0.390 0.370 0.390 107,525,000 40,756,250 0.3790 0.327 0.322 0.327 0.310 0.327 128,379,576 0.3175 11.43%
2006-10-27 0 0.350 0.350 0.355 0.350 0.360 2,625,000 931,375 0.3548 0.293 0.293 0.297 0.293 0.302 3,134,121 0.2972 -2.78%
2006-10-26 0 0.360 0.355 0.365 0.355 0.365 2,575,000 928,375 0.3605 0.302 0.297 0.306 0.297 0.306 3,074,424 0.3020 0.00%
2006-10-25 0 0.360 0.355 0.360 0.355 0.360 2,425,000 870,375 0.3589 0.302 0.297 0.302 0.297 0.302 2,895,331 0.3006 0.00%
2006-10-24 0 0.360 0.355 0.360 0.355 0.375 1,550,000 557,125 0.3594 0.302 0.297 0.302 0.297 0.314 1,850,624 0.3010 -2.70%
2006-10-23 0 0.370 0.365 0.370 0.360 0.370 3,950,000 1,441,625 0.3650 0.310 0.306 0.310 0.302 0.310 4,716,106 0.3057 -1.33%
2006-10-20 0 0.375 0.370 0.375 0.370 0.380 10,850,000 4,060,250 0.3742 0.314 0.310 0.314 0.310 0.318 12,954,368 0.3134 -1.32%
2006-10-19 0 0.380 0.370 0.375 0.365 0.385 49,425,000 18,473,500 0.3738 0.318 0.310 0.314 0.306 0.322 59,011,026 0.3131 5.56%
2006-10-18 0 0.360 0.350 0.360 0.350 0.375 16,975,000 6,155,375 0.3626 0.302 0.293 0.302 0.293 0.314 20,267,317 0.3037 -2.70%
2006-10-17 0 0.370 0.365 0.370 0.350 0.390 54,475,000 20,277,375 0.3722 0.310 0.306 0.310 0.293 0.327 65,040,478 0.3118 4.23%
2006-10-16 0 0.355 0.350 0.355 0.350 0.360 3,650,000 1,279,250 0.3505 0.297 0.293 0.297 0.293 0.302 4,357,921 0.2935 -1.39%
2006-10-13 0 0.360 0.350 0.360 0.345 0.360 5,400,000 1,910,000 0.3537 0.302 0.293 0.302 0.289 0.302 6,447,335 0.2962 2.86%
2006-10-12 0 0.350 0.345 0.350 0.345 0.350 5,125,000 1,779,500 0.3472 0.293 0.289 0.293 0.289 0.293 6,118,999 0.2908 -1.41%
2006-10-11 0 0.355 0.340 0.355 0.340 0.355 7,175,000 2,500,875 0.3486 0.297 0.285 0.297 0.285 0.297 8,566,598 0.2919 0.00%
2006-10-10 0 0.355 0.350 0.355 0.350 0.355 2,475,000 873,875 0.3531 0.297 0.293 0.297 0.293 0.297 2,955,029 0.2957 1.43%
2006-10-09 0 0.350 0.350 0.360 0.350 0.370 2,875,000 1,044,250 0.3632 0.293 0.293 0.302 0.293 0.310 3,432,609 0.3042 -2.78%
2006-10-06 0 0.360 0.355 0.365 0.355 0.360 1,625,000 582,250 0.3583 0.302 0.297 0.306 0.297 0.302 1,940,170 0.3001 0.00%
2006-10-05 0 0.360 0.355 0.360 0.355 0.360 4,700,000 1,680,625 0.3576 0.302 0.297 0.302 0.297 0.302 5,611,569 0.2995 0.00%
2006-10-04 0 0.360 0.355 0.360 0.350 0.360 3,525,000 1,251,750 0.3551 0.302 0.297 0.302 0.293 0.302 4,208,677 0.2974 0.00%
2006-10-03 0 0.360 0.355 0.360 0.355 0.365 15,750,000 5,600,750 0.3556 0.302 0.297 0.302 0.297 0.306 18,804,727 0.2978 -1.37%
2006-09-29 0 0.365 0.360 0.365 0.350 0.370 15,500,000 5,580,250 0.3600 0.306 0.302 0.306 0.293 0.310 18,506,240 0.3015 1.39%
2006-09-28 0 0.360 0.355 0.360 0.355 0.365 5,475,000 1,976,125 0.3609 0.302 0.297 0.302 0.297 0.306 6,536,881 0.3023 0.00%
2006-09-27 0 0.360 0.360 0.365 0.350 0.360 5,975,000 2,124,000 0.3555 0.302 0.302 0.306 0.293 0.302 7,133,857 0.2977 2.86%
2006-09-26 0 0.350 0.350 0.355 0.350 0.355 9,300,000 3,268,250 0.3514 0.293 0.293 0.297 0.293 0.297 11,103,744 0.2943 -2.78%
2006-09-25 0 0.360 0.360 0.365 0.350 0.370 10,575,000 3,766,500 0.3562 0.302 0.302 0.306 0.293 0.310 12,626,031 0.2983 -2.70%
2006-09-22 0 0.370 0.365 0.370 0.365 0.375 5,300,000 1,953,250 0.3685 0.310 0.306 0.310 0.306 0.314 6,327,940 0.3087 0.00%
2006-09-21 0 0.370 0.365 0.370 0.360 0.370 9,450,000 3,456,250 0.3657 0.310 0.306 0.310 0.302 0.310 11,282,836 0.3063 1.37%
2006-09-20 0 0.365 0.360 0.365 0.355 0.370 6,100,000 2,184,250 0.3581 0.306 0.302 0.306 0.297 0.310 7,283,101 0.2999 -1.35%
2006-09-19 0 0.370 0.370 0.375 0.360 0.385 40,687,500 15,015,125 0.3690 0.310 0.310 0.314 0.302 0.322 48,578,879 0.3091 2.78%
2006-09-18 0 0.360 0.360 0.365 0.320 0.360 38,225,000 13,350,500 0.3493 0.302 0.302 0.306 0.268 0.302 45,638,775 0.2925 4.35%
2006-09-15 0 0.345 0.345 0.350 0.340 0.365 10,700,000 3,755,750 0.3510 0.289 0.289 0.293 0.285 0.306 12,775,275 0.2940 -4.17%
2006-09-14 0 0.360 0.360 0.365 0.355 0.370 14,850,000 5,340,625 0.3596 0.302 0.302 0.306 0.297 0.310 17,730,172 0.3012 -2.70%
2006-09-13 0 0.370 0.365 0.370 0.370 0.380 9,800,000 3,662,250 0.3737 0.310 0.306 0.310 0.310 0.318 11,700,719 0.3130 -1.33%
2006-09-12 0 0.375 0.375 0.380 0.375 0.395 6,800,000 2,566,250 0.3774 0.314 0.314 0.318 0.314 0.331 8,118,866 0.3161 -2.60%
2006-09-11 0 0.385 0.380 0.385 0.365 0.390 32,875,000 12,468,750 0.3793 0.322 0.318 0.322 0.306 0.327 39,251,137 0.3177 0.00%
2006-09-08 0 0.385 0.385 0.390 0.370 0.390 15,725,000 6,018,375 0.3827 0.322 0.322 0.327 0.310 0.327 18,774,879 0.3206 0.00%
2006-09-07 0 0.385 0.385 0.390 0.385 0.400 10,575,000 4,118,375 0.3894 0.322 0.322 0.327 0.322 0.335 12,626,031 0.3262 -3.75%
2006-09-06 0 0.400 0.395 0.405 0.390 0.415 39,650,000 15,975,750 0.4029 0.335 0.331 0.339 0.327 0.348 47,340,155 0.3375 0.00%
2006-09-05 0 0.400 0.400 0.405 0.365 0.410 232,700,000 92,590,875 0.3979 0.335 0.335 0.339 0.306 0.343 277,832,386 0.3333 11.11%
2006-09-04 0 0.360 0.360 0.365 0.355 0.380 21,300,000 7,807,500 0.3665 0.302 0.302 0.306 0.297 0.318 25,431,155 0.3070 -4.00%
2006-09-01 0 0.375 0.370 0.380 0.360 0.380 50,925,000 18,969,125 0.3725 0.314 0.310 0.318 0.302 0.318 60,801,952 0.3120 0.00%
2006-08-31 0 0.375 0.370 0.375 0.335 0.385 183,000,000 65,701,375 0.3590 0.314 0.310 0.314 0.281 0.322 218,493,024 0.3007 13.64%
2006-08-30 0 0.330 0.330 0.335 0.315 0.345 52,475,000 17,574,625 0.3349 0.276 0.276 0.281 0.264 0.289 62,652,576 0.2805 0.00%
2006-08-29 0 0.330 0.330 0.335 0.310 0.335 68,975,000 22,424,625 0.3251 0.276 0.276 0.281 0.260 0.281 82,352,767 0.2723 8.20%
2006-08-28 0 0.305 0.305 0.310 0.290 0.310 46,425,000 13,983,750 0.3012 0.255 0.255 0.260 0.243 0.260 55,429,173 0.2523 7.02%
2006-08-25 0 0.285 0.285 0.290 0.250 0.295 93,950,000 26,284,500 0.2798 0.239 0.239 0.243 0.209 0.247 112,171,692 0.2343 14.46%
2006-08-24 0 0.249 0.249 0.250 0.244 0.275 140,981,250 36,091,069 0.2560 0.209 0.209 0.209 0.204 0.230 168,324,697 0.2144 -9.45%
2006-08-23 0 0.275 0.270 0.280 0.275 0.300 88,925,000 25,417,625 0.2858 0.230 0.226 0.235 0.230 0.251 106,172,088 0.2394 -11.29%
2006-08-22 0 0.310 0.305 0.310 0.305 0.325 30,125,000 9,523,625 0.3161 0.260 0.255 0.260 0.255 0.272 35,967,772 0.2648 -6.06%
2006-08-21 0 0.330 0.325 0.335 0.330 0.345 31,725,000 10,732,250 0.3383 0.276 0.272 0.281 0.276 0.289 37,878,094 0.2833 -2.94%
2006-08-18 0 0.340 0.340 0.345 0.340 0.350 10,200,000 3,523,375 0.3454 0.285 0.285 0.289 0.285 0.293 12,178,300 0.2893 0.00%
2006-08-17 0 0.340 0.340 0.345 0.340 0.355 6,575,000 2,252,500 0.3426 0.285 0.285 0.289 0.285 0.297 7,850,227 0.2869 -2.86%
2006-08-16 0 0.350 0.345 0.350 0.340 0.350 36,875,000 12,829,750 0.3479 0.293 0.289 0.293 0.285 0.293 44,026,941 0.2914 1.45%
2006-08-15 0 0.345 0.340 0.350 0.340 0.350 14,750,000 5,074,375 0.3440 0.289 0.285 0.293 0.285 0.293 17,610,777 0.2881 1.47%
2006-08-14 0 0.340 0.335 0.340 0.335 0.340 6,925,000 2,333,875 0.3370 0.285 0.281 0.285 0.281 0.285 8,268,110 0.2823 3.03%
2006-08-11 0 0.330 0.330 0.335 0.325 0.350 15,300,000 5,124,000 0.3349 0.276 0.276 0.281 0.272 0.293 18,267,450 0.2805 -2.94%
2006-08-10 0 0.340 0.335 0.340 0.340 0.355 13,850,000 4,815,250 0.3477 0.285 0.281 0.285 0.285 0.297 16,536,221 0.2912 -4.23%
2006-08-09 1 - - - - - 0 0 - 0.297 - - - - 0 - 0.00%
2006-08-08 0 0.355 0.355 0.360 0.350 0.360 35,175,000 12,472,500 0.3546 0.297 0.297 0.302 0.293 0.302 41,997,225 0.2970 1.43%
2006-08-07 0 0.350 0.345 0.350 0.335 0.350 15,725,000 5,396,125 0.3432 0.293 0.289 0.293 0.281 0.293 18,774,879 0.2874 2.94%
2006-08-04 0 0.340 0.340 0.345 0.335 0.370 903,350,000 315,872,750 0.3497 0.285 0.285 0.289 0.281 0.310 1,078,555,590 0.2929 -9.33%
2006-08-03 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2006-08-01 0 0.375 0.370 0.375 0.330 0.400 113,100,000 40,925,375 0.3619 0.314 0.310 0.314 0.276 0.335 135,035,852 0.3031 0.00%
2006-07-31 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2006-07-25 0 0.375 0.375 0.380 0.355 0.380 34,825,000 12,906,625 0.3706 0.314 0.314 0.318 0.297 0.318 41,579,342 0.3104 1.35%
2006-07-24 0 0.370 0.360 0.370 0.320 0.375 30,425,000 10,884,375 0.3577 0.310 0.302 0.310 0.268 0.314 36,325,958 0.2996 12.12%
2006-07-21 0 0.330 0.320 0.330 0.315 0.350 18,775,000 6,215,375 0.3310 0.276 0.268 0.276 0.264 0.293 22,416,429 0.2773 -5.71%
2006-07-20 0 0.350 0.345 0.350 0.345 0.355 15,700,000 5,517,375 0.3514 0.293 0.289 0.293 0.289 0.297 18,745,030 0.2943 1.45%
2006-07-19 0 0.345 0.345 0.360 0.345 0.370 14,000,000 5,064,500 0.3618 0.289 0.289 0.302 0.289 0.310 16,715,313 0.3030 -6.76%
2006-07-18 0 0.370 0.365 0.370 0.360 0.370 15,875,000 5,803,250 0.3656 0.310 0.306 0.310 0.302 0.310 18,953,971 0.3062 1.37%
2006-07-17 0 0.365 0.360 0.365 0.355 0.375 22,525,000 8,239,000 0.3658 0.306 0.302 0.306 0.297 0.314 26,893,745 0.3064 1.39%
2006-07-14 0 0.360 0.360 0.365 0.350 0.360 16,155,000 5,777,675 0.3576 0.302 0.302 0.306 0.293 0.302 19,288,278 0.2995 -1.37%
2006-07-13 0 0.365 0.360 0.365 0.355 0.370 47,350,000 17,239,000 0.3641 0.306 0.302 0.306 0.297 0.310 56,533,577 0.3049 2.82%
2006-07-12 0 0.355 0.355 0.360 0.330 0.370 82,100,000 29,031,375 0.3536 0.297 0.297 0.302 0.276 0.310 98,023,373 0.2962 9.23%
2006-07-11 0 0.325 0.325 0.330 0.325 0.335 25,925,000 8,540,500 0.3294 0.272 0.272 0.276 0.272 0.281 30,953,178 0.2759 0.00%
2006-07-10 0 0.325 0.325 0.330 0.320 0.335 17,225,000 5,649,500 0.3280 0.272 0.272 0.276 0.268 0.281 20,565,805 0.2747 1.56%
2006-07-07 0 0.320 0.315 0.320 0.295 0.320 32,400,000 10,002,500 0.3087 0.268 0.264 0.268 0.247 0.268 38,684,011 0.2586 8.47%
2006-07-06 0 0.295 0.290 0.295 0.290 0.300 9,175,000 2,728,875 0.2974 0.247 0.243 0.247 0.243 0.251 10,954,500 0.2491 -3.28%
2006-07-05 0 0.305 0.300 0.305 0.290 0.310 28,925,000 8,717,625 0.3014 0.255 0.251 0.255 0.243 0.260 34,535,031 0.2524 3.39%
2006-07-04 0 0.295 0.290 0.295 0.290 0.300 7,025,000 2,050,375 0.2919 0.247 0.243 0.247 0.243 0.251 8,387,505 0.2445 0.00%
2006-07-03 0 0.295 0.290 0.295 0.285 0.300 9,700,000 2,838,625 0.2926 0.247 0.243 0.247 0.239 0.251 11,581,324 0.2451 1.72%
2006-06-30 0 0.290 0.285 0.290 0.275 0.300 43,100,000 12,710,000 0.2949 0.243 0.239 0.243 0.230 0.251 51,459,286 0.2470 9.43%
2006-06-29 0 0.265 0.260 0.265 0.255 0.270 3,350,000 885,750 0.2644 0.222 0.218 0.222 0.214 0.226 3,999,736 0.2215 3.92%
2006-06-28 0 0.255 0.250 0.255 0.250 0.260 9,400,000 2,404,625 0.2558 0.214 0.209 0.214 0.209 0.218 11,223,139 0.2143 -1.92%
2006-06-27 0 0.260 0.260 0.265 0.248 0.275 25,600,000 6,620,650 0.2586 0.218 0.218 0.222 0.208 0.230 30,565,144 0.2166 -5.45%
2006-06-26 0 0.275 0.275 0.280 0.265 0.320 48,550,000 13,921,125 0.2867 0.230 0.230 0.235 0.222 0.268 57,966,319 0.2402 -8.33%
2006-06-23 0 0.300 0.300 0.305 0.260 0.305 53,091,250 15,412,094 0.2903 0.251 0.251 0.255 0.218 0.255 63,388,348 0.2431 15.38%
2006-06-22 0 0.260 0.255 0.260 0.245 0.265 30,600,000 7,819,025 0.2555 0.218 0.214 0.218 0.205 0.222 36,534,899 0.2140 4.84%
2006-06-21 0 0.248 0.246 0.249 0.224 0.250 16,375,000 3,956,550 0.2416 0.208 0.206 0.209 0.188 0.209 19,550,947 0.2024 15.35%
2006-06-20 0 0.215 0.210 0.215 0.210 0.230 3,025,000 663,875 0.2195 0.180 0.176 0.180 0.176 0.193 3,611,702 0.1838 -6.52%
2006-06-19 0 0.230 0.220 0.230 0.230 0.245 2,350,000 562,325 0.2393 0.193 0.184 0.193 0.193 0.205 2,805,785 0.2004 -4.17%
2006-06-16 0 0.240 0.235 0.240 0.225 0.243 29,200,000 6,855,900 0.2348 0.201 0.197 0.201 0.188 0.204 34,863,368 0.1967 0.84%
2006-06-15 0 0.238 0.235 0.238 0.235 0.250 6,450,000 1,571,000 0.2436 0.199 0.197 0.199 0.197 0.209 7,700,984 0.2040 -0.83%
2006-06-14 0 0.240 0.238 0.243 0.232 0.255 13,800,000 3,410,125 0.2471 0.201 0.199 0.204 0.194 0.214 16,476,523 0.2070 -7.69%
2006-06-13 0 0.260 0.255 0.260 0.249 0.270 15,950,000 4,077,575 0.2556 0.218 0.214 0.218 0.209 0.226 19,043,518 0.2141 -5.45%
2006-06-12 0 0.275 0.270 0.280 0.275 0.280 5,475,000 1,519,750 0.2776 0.230 0.226 0.235 0.230 0.235 6,536,881 0.2325 -3.51%
2006-06-09 0 0.285 0.280 0.285 0.275 0.285 25,375,000 7,185,000 0.2832 0.239 0.235 0.239 0.230 0.239 30,296,505 0.2372 3.64%
2006-06-08 0 0.275 0.270 0.280 0.270 0.285 6,075,000 1,689,375 0.2781 0.230 0.226 0.235 0.226 0.239 7,253,252 0.2329 -8.33%
2006-06-07 0 0.300 0.295 0.300 0.295 0.320 16,600,000 5,136,000 0.3094 0.251 0.247 0.251 0.247 0.268 19,819,586 0.2591 -4.76%
2006-06-06 0 0.315 0.315 0.320 0.305 0.315 7,025,000 2,184,375 0.3109 0.264 0.264 0.268 0.255 0.264 8,387,505 0.2604 3.28%
2006-06-05 0 0.305 0.310 0.315 0.300 0.315 11,175,000 3,460,250 0.3096 0.255 0.260 0.264 0.251 0.264 13,342,402 0.2593 3.39%
2006-06-02 0 0.295 0.290 0.295 0.275 0.295 13,525,000 3,948,875 0.2920 0.247 0.243 0.247 0.230 0.247 16,148,187 0.2445 5.36%
2006-06-01 0 0.280 0.270 0.280 0.270 0.280 5,100,000 1,411,125 0.2767 0.235 0.226 0.235 0.226 0.235 6,089,150 0.2317 1.82%
2006-05-30 0 0.275 0.275 0.285 0.265 0.290 14,625,000 4,019,500 0.2748 0.230 0.230 0.239 0.222 0.243 17,461,533 0.2302 -6.78%
2006-05-29 0 0.295 0.290 0.295 0.285 0.320 8,125,000 2,428,250 0.2989 0.247 0.243 0.247 0.239 0.268 9,700,851 0.2503 -6.35%
2006-05-26 0 0.315 0.315 0.320 0.310 0.325 28,100,000 8,782,750 0.3126 0.264 0.264 0.268 0.260 0.272 33,550,022 0.2618 3.28%
2006-05-25 0 0.305 0.305 0.310 0.290 0.330 37,950,000 11,942,125 0.3147 0.255 0.255 0.260 0.243 0.276 45,310,439 0.2636 5.17%
2006-05-24 0 0.290 0.285 0.290 0.265 0.305 38,537,500 11,088,125 0.2877 0.243 0.239 0.243 0.222 0.255 46,011,885 0.2410 11.54%
2006-05-23 0 0.260 0.260 0.265 0.250 0.270 10,360,000 2,672,900 0.2580 0.218 0.218 0.222 0.209 0.226 12,369,332 0.2161 1.96%
2006-05-22 0 0.255 0.250 0.260 0.250 0.300 19,700,000 5,211,875 0.2646 0.214 0.209 0.218 0.209 0.251 23,520,834 0.2216 -12.07%
2006-05-19 0 0.290 0.290 0.300 0.225 0.320 83,175,000 22,524,350 0.2708 0.243 0.243 0.251 0.188 0.268 99,306,870 0.2268 -10.77%
2006-05-18 0 0.325 0.315 0.325 0.310 0.360 50,075,000 16,310,750 0.3257 0.272 0.264 0.272 0.260 0.302 59,787,094 0.2728 -9.72%
2006-05-17 0 0.360 0.360 0.365 0.355 0.370 29,225,000 10,522,125 0.3600 0.302 0.302 0.306 0.297 0.310 34,893,216 0.3016 1.41%
2006-05-16 0 0.355 0.350 0.355 0.350 0.380 29,030,000 10,578,225 0.3644 0.297 0.293 0.297 0.293 0.318 34,660,396 0.3052 -6.58%
2006-05-15 0 0.380 0.375 0.380 0.375 0.395 12,050,000 4,595,750 0.3814 0.318 0.314 0.318 0.314 0.331 14,387,109 0.3194 -1.30%
2006-05-12 0 0.385 0.385 0.390 0.355 0.390 18,700,000 7,115,375 0.3805 0.322 0.322 0.327 0.297 0.327 22,326,883 0.3187 4.05%
2006-05-11 0 0.370 0.365 0.380 0.350 0.390 74,275,000 27,912,625 0.3758 0.310 0.306 0.318 0.293 0.327 88,680,707 0.3148 -3.90%
2006-05-10 0 0.385 0.385 0.390 0.375 0.390 27,162,500 10,358,188 0.3813 0.322 0.322 0.327 0.314 0.327 32,430,693 0.3194 2.67%
2006-05-09 0 0.375 0.370 0.375 0.340 0.405 62,675,000 23,668,500 0.3776 0.314 0.310 0.314 0.285 0.339 74,830,876 0.3163 -8.54%
2006-05-08 0 0.410 0.400 0.410 0.400 0.415 37,300,000 15,125,250 0.4055 0.343 0.335 0.343 0.335 0.348 44,534,370 0.3396 -1.20%
2006-05-04 0 0.415 0.415 0.420 0.405 0.440 39,550,000 16,508,375 0.4174 0.348 0.348 0.352 0.339 0.369 47,220,760 0.3496 -4.60%
2006-05-03 0 0.435 0.430 0.435 0.415 0.445 157,700,000 65,029,000 0.4124 0.364 0.360 0.364 0.348 0.373 188,286,065 0.3454 4.82%
2006-05-02 0 0.415 0.410 0.415 0.410 0.415 25,700,000 10,587,375 0.4120 0.348 0.343 0.348 0.343 0.348 30,684,539 0.3450 1.22%
2006-04-28 0 0.410 0.405 0.410 0.390 0.410 28,825,000 11,574,375 0.4015 0.343 0.339 0.343 0.327 0.343 34,415,636 0.3363 0.00%
2006-04-27 0 0.410 0.410 0.415 0.395 0.415 42,175,000 17,120,125 0.4059 0.343 0.343 0.348 0.331 0.348 50,354,881 0.3400 0.00%
2006-04-26 0 0.410 0.405 0.410 0.400 0.420 52,600,000 21,417,263 0.4072 0.343 0.339 0.343 0.335 0.352 62,801,820 0.3410 0.00%
2006-04-25 0 0.410 0.405 0.410 0.390 0.420 91,900,000 37,319,625 0.4061 0.343 0.339 0.343 0.327 0.352 109,724,092 0.3401 6.49%
2006-04-24 0 0.385 0.385 0.390 0.375 0.390 62,925,000 23,963,500 0.3808 0.322 0.322 0.327 0.314 0.327 75,129,363 0.3190 5.48%
2006-04-21 0 0.365 0.360 0.365 0.360 0.395 44,250,000 16,531,250 0.3736 0.306 0.302 0.306 0.302 0.331 52,832,330 0.3129 4.29%
2006-04-20 0 0.350 0.345 0.350 0.335 0.360 46,525,000 16,404,175 0.3526 0.293 0.289 0.293 0.281 0.302 55,548,568 0.2953 -2.78%
2006-04-19 0 0.360 0.355 0.360 0.335 0.405 96,190,000 36,543,800 0.3799 0.302 0.297 0.302 0.281 0.339 114,846,142 0.3182 -4.00%
2006-04-18 0 0.375 0.370 0.375 0.345 0.380 124,545,000 45,910,750 0.3686 0.314 0.310 0.314 0.289 0.318 148,700,621 0.3087 11.94%
2006-04-13 0 0.335 0.335 0.340 0.315 0.350 122,600,000 41,184,250 0.3359 0.281 0.281 0.285 0.264 0.293 146,378,386 0.2814 9.84%
2006-04-12 0 0.305 0.300 0.305 0.300 0.320 34,250,000 10,605,125 0.3096 0.255 0.251 0.255 0.251 0.268 40,892,820 0.2593 -1.61%
2006-04-11 0 0.310 0.310 0.315 0.300 0.325 64,450,000 20,116,125 0.3121 0.260 0.260 0.264 0.251 0.272 76,950,139 0.2614 1.64%
2006-04-10 0 0.305 0.300 0.305 0.295 0.325 60,500,000 18,611,875 0.3076 0.255 0.251 0.255 0.247 0.272 72,234,032 0.2577 -4.69%
2006-04-07 0 0.320 0.320 0.325 0.310 0.335 92,900,000 30,120,250 0.3242 0.268 0.268 0.272 0.260 0.281 110,918,043 0.2716 -1.54%
2006-04-06 0 0.325 0.325 0.330 0.280 0.330 147,125,000 44,418,250 0.3019 0.272 0.272 0.276 0.235 0.276 175,660,033 0.2529 16.07%
2006-04-04 0 0.280 0.280 0.285 0.275 0.290 48,750,000 13,703,625 0.2811 0.235 0.235 0.239 0.230 0.243 58,205,109 0.2354 0.00%
2006-04-03 0 0.280 0.280 0.285 0.275 0.295 63,500,000 18,066,625 0.2845 0.235 0.235 0.239 0.230 0.247 75,815,885 0.2383 0.00%
2006-03-31 0 0.280 0.275 0.280 0.270 0.295 109,000,000 30,548,750 0.2803 0.235 0.230 0.235 0.226 0.247 130,140,653 0.2347 -1.75%
2006-03-30 0 0.285 0.285 0.290 0.255 0.320 224,275,000 65,427,625 0.2917 0.239 0.239 0.243 0.214 0.268 267,773,349 0.2443 14.00%
2006-03-29 0 0.250 0.249 0.250 0.247 0.260 78,550,000 19,748,475 0.2514 0.209 0.209 0.209 0.207 0.218 93,784,847 0.2106 2.04%
2006-03-28 0 0.245 0.242 0.246 0.234 0.255 62,775,000 15,398,250 0.2453 0.205 0.203 0.206 0.196 0.214 74,950,271 0.2054 -3.92%
2006-03-27 0 0.255 0.250 0.255 0.235 0.275 1,587,050,000 335,823,275 0.2116 0.214 0.209 0.214 0.197 0.230 1,894,859,854 0.1772 16.97%
2006-03-24 1 - - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2006-03-23 0 0.218 0.215 0.220 0.200 0.249 67,975,000 15,159,325 0.2230 0.183 0.180 0.184 0.168 0.209 81,158,816 0.1868 37.11%
2006-03-22 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2006-03-15 0 0.159 0.158 0.159 0.152 0.163 40,425,000 6,391,350 0.1581 0.133 0.132 0.133 0.127 0.137 48,265,467 0.1324 3.25%
2006-03-14 0 0.154 0.153 0.154 0.152 0.167 44,300,000 7,025,200 0.1586 0.129 0.128 0.129 0.127 0.140 52,892,027 0.1328 1.99%
2006-03-13 0 0.151 0.151 0.153 0.151 0.160 35,775,000 5,527,900 0.1545 0.126 0.126 0.128 0.126 0.134 42,713,595 0.1294 1.34%
2006-03-10 0 0.149 0.144 0.149 0.141 0.162 85,050,000 13,242,850 0.1557 0.125 0.121 0.125 0.118 0.136 101,545,528 0.1304 -1.32%
2006-03-09 0 0.151 0.150 0.151 0.118 0.156 134,650,000 19,679,275 0.1462 0.126 0.126 0.126 0.099 0.131 160,765,495 0.1224 34.82%
2006-03-08 0 0.112 0.106 0.114 0.104 0.114 4,550,000 499,500 0.1098 0.094 0.089 0.095 0.087 0.095 5,432,477 0.0919 -1.75%
2006-03-07 0 0.114 0.114 0.117 0.110 0.115 7,650,000 865,375 0.1131 0.095 0.095 0.098 0.092 0.096 9,133,725 0.0947 -2.56%
2006-03-06 0 0.117 0.117 0.120 0.114 0.126 22,025,000 2,624,650 0.1192 0.098 0.098 0.101 0.095 0.106 26,296,770 0.0998 -3.31%
2006-03-03 0 0.121 0.115 0.122 0.114 0.126 20,425,000 2,436,950 0.1193 0.101 0.096 0.102 0.095 0.106 24,386,448 0.0999 0.83%
2006-03-02 0 0.120 0.115 0.123 0.101 0.125 17,275,000 1,931,125 0.1118 0.101 0.096 0.103 0.085 0.105 20,625,503 0.0936 4.35%
2006-03-01 0 0.115 0.114 0.116 0.105 0.133 31,400,000 3,804,450 0.1212 0.096 0.095 0.097 0.088 0.111 37,490,060 0.1015 -14.81%
2006-02-28 0 0.135 0.135 0.136 0.131 0.144 28,000,000 3,797,075 0.1356 0.113 0.113 0.114 0.110 0.121 33,430,627 0.1136 -2.17%
2006-02-27 0 0.138 0.138 0.142 0.110 0.149 111,875,000 15,286,400 0.1366 0.116 0.116 0.119 0.092 0.125 133,573,262 0.1144 31.43%
2006-02-24 0 0.105 0.104 0.105 0.061 0.110 77,275,000 6,789,125 0.0879 0.088 0.087 0.088 0.051 0.092 92,262,560 0.0736 75.00%
2006-02-23 0 0.060 0.058 0.062 0.043 0.062 21,075,000 1,142,950 0.0542 0.050 0.049 0.052 0.036 0.052 25,162,516 0.0454 42.86%
2006-02-22 0 0.042 0.041 0.043 0.040 0.042 6,675,000 267,300 0.0400 0.035 0.034 0.036 0.034 0.035 7,969,623 0.0335 -4.55%
2006-02-21 0 0.044 0.044 0.045 0.038 0.048 13,725,000 568,250 0.0414 0.037 0.037 0.038 0.032 0.040 16,386,977 0.0347 0.00%
2006-02-20 0 0.044 0.041 0.044 0.040 0.049 7,400,000 300,800 0.0406 0.037 0.034 0.037 0.034 0.041 8,835,237 0.0340 10.00%
2006-02-17 0 0.040 0.039 0.042 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2006-02-16 0 0.040 0.039 0.043 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
2006-02-15 0 0.040 0.039 0.044 0.040 0.040 200,000 8,000 0.0400 0.034 0.033 0.037 0.034 0.034 238,790 0.0335 0.00%
2006-02-14 0 0.040 0.038 0.042 0.040 0.042 50,000 2,050 0.0410 0.034 0.032 0.035 0.034 0.035 59,698 0.0343 0.00%
2006-02-13 0 0.040 0.038 0.042 - - 0 0 - 0.034 0.032 0.035 - - 0 - 0.00%
2006-02-10 0 0.040 0.039 0.042 0.038 0.040 4,650,000 184,300 0.0396 0.034 0.033 0.035 0.032 0.034 5,551,872 0.0332 5.26%
2006-02-09 0 0.038 0.038 0.043 0.038 0.038 300,000 11,400 0.0380 0.032 0.032 0.036 0.032 0.032 358,185 0.0318 -2.56%
2006-02-08 0 0.039 0.038 0.042 - - 0 0 - 0.033 0.032 0.035 - - 0 - 0.00%
2006-02-07 0 0.039 0.039 0.042 0.038 0.041 1,100,000 43,200 0.0393 0.033 0.033 0.035 0.032 0.034 1,313,346 0.0329 -11.36%
2006-02-06 0 0.044 0.039 0.045 0.040 0.045 2,400,000 96,400 0.0402 0.037 0.033 0.038 0.034 0.038 2,865,482 0.0336 10.00%
2006-02-03 0 0.040 0.040 0.043 0.039 0.040 1,200,000 47,300 0.0394 0.034 0.034 0.036 0.033 0.034 1,432,741 0.0330 0.00%
2006-02-02 0 0.040 0.040 0.042 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2006-02-01 0 0.040 0.040 0.045 - - 0 0 - 0.034 0.034 0.038 - - 0 - 0.00%
2006-01-27 0 0.040 0.038 0.042 0.035 0.040 2,900,000 115,500 0.0398 0.034 0.032 0.035 0.029 0.034 3,462,458 0.0334 -4.76%
2006-01-26 0 0.042 0.040 0.044 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2006-01-25 0 0.042 0.042 0.044 0.039 0.042 400,000 16,200 0.0405 0.035 0.035 0.037 0.033 0.035 477,580 0.0339 10.53%
2006-01-24 0 0.038 0.033 0.038 0.038 0.042 7,625,000 310,300 0.0407 0.032 0.028 0.032 0.032 0.035 9,103,876 0.0341 -11.63%
2006-01-23 0 0.043 0.041 0.043 0.040 0.043 2,700,000 111,675 0.0414 0.036 0.034 0.036 0.034 0.036 3,223,668 0.0346 -14.00%
2006-01-20 0 0.050 0.050 0.054 0.050 0.060 4,175,000 231,625 0.0555 0.042 0.042 0.045 0.042 0.050 4,984,745 0.0465 -16.67%
2006-01-19 0 0.060 0.055 0.062 0.058 0.060 2,875,000 169,950 0.0591 0.050 0.046 0.052 0.049 0.050 3,432,609 0.0495 5.26%
2006-01-18 0 0.057 0.053 0.057 0.053 0.057 2,700,000 152,500 0.0565 0.048 0.044 0.048 0.044 0.048 3,223,668 0.0473 -3.39%
2006-01-17 0 0.059 0.059 0.061 0.058 0.060 8,000,000 476,000 0.0595 0.049 0.049 0.051 0.049 0.050 9,551,608 0.0498 -6.35%
2006-01-16 0 0.063 0.061 0.065 0.060 0.082 11,750,000 742,150 0.0632 0.053 0.051 0.054 0.050 0.069 14,028,924 0.0529 -21.25%
2006-01-13 0 0.080 0.070 0.080 0.080 0.080 2,000,000 160,000 0.0800 0.067 0.059 0.067 0.067 0.067 2,387,902 0.0670 0.00%
2006-01-12 0 0.080 0.080 0.081 0.070 0.080 5,950,000 442,250 0.0743 0.067 0.067 0.068 0.059 0.067 7,104,008 0.0623 6.67%
2006-01-11 0 0.075 0.062 0.081 0.075 0.075 3,900,000 292,500 0.0750 0.063 0.052 0.068 0.063 0.063 4,656,409 0.0628 0.00%
2006-01-10 0 0.075 0.068 0.079 - - 0 0 - 0.063 0.057 0.066 - - 0 - 0.00%
2006-01-09 0 0.075 0.066 0.079 0.072 0.076 8,800,000 658,000 0.0748 0.063 0.055 0.066 0.060 0.064 10,506,768 0.0626 -5.06%
2006-01-06 0 0.079 0.072 0.079 0.079 0.079 4,000,000 316,000 0.0790 0.066 0.060 0.066 0.066 0.066 4,775,804 0.0662 -1.25%
2006-01-05 0 0.080 0.080 0.082 0.080 0.080 400,000 32,000 0.0800 0.067 0.067 0.069 0.067 0.067 477,580 0.0670 -3.61%
2006-01-04 0 0.083 0.075 0.083 0.083 0.083 3,675,000 305,025 0.0830 0.070 0.063 0.070 0.070 0.070 4,387,770 0.0695 0.00%
2006-01-03 0 0.083 0.076 0.085 0.080 0.088 4,100,000 342,900 0.0836 0.070 0.064 0.071 0.067 0.074 4,895,199 0.0700 -5.68%
2005-12-30 0 0.088 - 0.088 0.088 0.088 1,200,000 105,600 0.0880 0.074 - 0.074 0.074 0.074 1,432,741 0.0737 0.00%
2005-12-29 0 0.088 - 0.088 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2005-12-28 0 0.088 0.075 0.088 0.090 0.090 300,000 27,000 0.0900 0.074 0.063 0.074 0.075 0.075 358,185 0.0754 11.39%
2005-12-23 0 0.079 0.065 0.079 - - 0 0 - 0.066 0.054 0.066 - - 0 - 0.00%
2005-12-22 0 0.079 0.070 0.082 - - 0 0 - 0.066 0.059 0.069 - - 0 - 0.00%
2005-12-21 0 0.079 0.070 0.082 - - 0 0 - 0.066 0.059 0.069 - - 0 - 0.00%
2005-12-20 0 0.079 0.070 0.079 - - 0 0 - 0.066 0.059 0.066 - - 0 - -1.25%
2005-12-19 0 0.080 0.074 0.084 0.073 0.081 4,425,000 341,000 0.0771 0.067 0.062 0.070 0.061 0.068 5,283,233 0.0645 6.67%
2005-12-16 0 0.075 0.070 0.079 0.070 0.075 500,000 37,000 0.0740 0.063 0.059 0.066 0.059 0.063 596,975 0.0620 7.14%
2005-12-15 0 0.070 0.070 0.073 0.070 0.070 1,500,000 105,000 0.0700 0.059 0.059 0.061 0.059 0.059 1,790,926 0.0586 -4.11%
2005-12-14 0 0.073 0.070 0.075 0.070 0.073 700,000 49,600 0.0709 0.061 0.059 0.063 0.059 0.061 835,766 0.0593 4.29%
2005-12-13 0 0.070 0.070 0.076 0.065 0.070 975,000 68,125 0.0699 0.059 0.059 0.064 0.054 0.059 1,164,102 0.0585 -6.67%
2005-12-12 0 0.075 0.073 0.080 0.070 0.078 4,450,000 334,025 0.0751 0.063 0.061 0.067 0.059 0.065 5,313,082 0.0629 15.38%
2005-12-09 0 0.065 0.058 0.065 0.053 0.065 4,625,000 259,575 0.0561 0.054 0.049 0.054 0.044 0.054 5,522,023 0.0470 14.04%
2005-12-08 0 0.057 0.055 0.057 0.055 0.058 6,450,000 363,450 0.0563 0.048 0.046 0.048 0.046 0.049 7,700,984 0.0472 -17.39%
2005-12-07 0 0.069 0.062 0.069 0.065 0.070 1,250,000 85,850 0.0687 0.058 0.052 0.058 0.054 0.059 1,492,439 0.0575 -8.00%
2005-12-06 0 0.075 0.072 0.075 0.065 0.075 3,075,000 222,925 0.0725 0.063 0.060 0.063 0.054 0.063 3,671,399 0.0607 -6.25%
2005-12-05 0 0.080 0.075 0.082 0.080 0.080 300,000 24,000 0.0800 0.067 0.063 0.069 0.067 0.067 358,185 0.0670 -2.44%
2005-12-02 0 0.082 0.080 0.082 0.072 0.098 6,425,000 532,300 0.0828 0.069 0.067 0.069 0.060 0.082 7,671,135 0.0694 -10.87%
2005-12-01 0 0.092 0.088 0.095 0.090 0.100 6,900,000 651,600 0.0944 0.077 0.074 0.080 0.075 0.084 8,238,262 0.0791 -12.38%
2005-11-30 0 0.105 0.105 0.110 0.102 0.106 2,525,000 264,325 0.1047 0.088 0.088 0.092 0.085 0.089 3,014,726 0.0877 -6.25%
2005-11-29 0 0.112 0.109 0.113 0.108 0.112 2,150,000 238,825 0.1111 0.094 0.091 0.095 0.090 0.094 2,566,995 0.0930 3.70%
2005-11-28 0 0.108 0.108 0.110 0.105 0.111 2,150,000 230,000 0.1070 0.090 0.090 0.092 0.088 0.093 2,566,995 0.0896 -6.90%
2005-11-25 0 0.116 0.111 0.116 0.110 0.120 2,575,000 291,000 0.1130 0.097 0.093 0.097 0.092 0.101 3,074,424 0.0947 -7.20%
2005-11-24 0 0.125 0.120 0.125 0.118 0.125 1,625,000 195,300 0.1202 0.105 0.101 0.105 0.099 0.105 1,940,170 0.1007 5.93%
2005-11-23 0 0.118 0.111 0.118 - - 0 0 - 0.099 0.093 0.099 - - 0 - 0.00%
2005-11-22 0 0.118 0.113 0.118 0.115 0.120 725,000 84,650 0.1168 0.099 0.095 0.099 0.096 0.101 865,614 0.0978 -0.84%
2005-11-21 0 0.119 0.119 0.120 0.119 0.125 1,900,000 227,900 0.1199 0.100 0.100 0.101 0.100 0.105 2,268,507 0.1005 0.85%
2005-11-18 0 0.118 0.118 0.120 0.113 0.120 9,750,000 1,141,900 0.1171 0.099 0.099 0.101 0.095 0.101 11,641,022 0.0981 4.42%
2005-11-17 0 0.113 0.105 0.113 0.110 0.113 1,000,000 111,800 0.1118 0.095 0.088 0.095 0.092 0.095 1,193,951 0.0936 0.00%
2005-11-16 0 0.113 0.113 0.116 0.110 0.120 2,200,000 251,750 0.1144 0.095 0.095 0.097 0.092 0.101 2,626,692 0.0958 1.80%
2005-11-15 0 0.111 0.108 0.112 0.110 0.111 5,650,000 623,050 0.1103 0.093 0.090 0.094 0.092 0.093 6,745,823 0.0924 -1.77%
2005-11-14 0 0.113 0.108 0.113 0.110 0.116 3,600,000 404,350 0.1123 0.095 0.090 0.095 0.092 0.097 4,298,223 0.0941 -1.74%
2005-11-11 0 0.115 0.114 0.115 0.110 0.115 12,650,000 1,408,100 0.1113 0.096 0.095 0.096 0.092 0.096 15,103,480 0.0932 4.55%
2005-11-10 0 0.110 0.110 0.112 0.105 0.113 3,050,000 325,650 0.1068 0.092 0.092 0.094 0.088 0.095 3,641,550 0.0894 -5.98%
2005-11-09 0 0.117 0.110 0.117 0.118 0.118 400,000 47,200 0.1180 0.098 0.092 0.098 0.099 0.099 477,580 0.0988 -0.85%
2005-11-08 0 0.118 0.112 0.118 0.108 0.118 6,700,000 741,550 0.1107 0.099 0.094 0.099 0.090 0.099 7,999,471 0.0927 7.27%
2005-11-07 0 0.110 0.105 0.113 0.102 0.110 550,000 58,600 0.1065 0.092 0.088 0.095 0.085 0.092 656,673 0.0892 -5.17%
2005-11-04 0 0.116 0.110 0.116 0.115 0.118 6,350,000 740,400 0.1166 0.097 0.092 0.097 0.096 0.099 7,581,589 0.0977 0.87%
2005-11-03 0 0.115 0.114 0.115 0.103 0.115 7,525,000 829,075 0.1102 0.096 0.095 0.096 0.086 0.096 8,984,481 0.0923 15.00%
2005-11-02 0 0.100 0.095 0.100 0.090 0.100 900,000 82,000 0.0911 0.084 0.080 0.084 0.075 0.084 1,074,556 0.0763 0.00%
2005-11-01 0 0.100 0.091 0.100 0.090 0.101 300,000 29,750 0.0992 0.084 0.076 0.084 0.075 0.085 358,185 0.0831 -0.99%
2005-10-31 0 0.101 0.100 0.104 0.101 0.113 1,150,000 117,400 0.1021 0.085 0.084 0.087 0.085 0.095 1,373,044 0.0855 1.00%
2005-10-28 0 0.100 0.101 0.102 0.100 0.102 1,225,000 123,175 0.1006 0.084 0.085 0.085 0.084 0.085 1,462,590 0.0842 -2.91%
2005-10-27 0 0.103 0.091 0.103 0.090 0.105 8,500,000 830,550 0.0977 0.086 0.076 0.086 0.075 0.088 10,148,583 0.0818 0.98%
2005-10-26 0 0.102 0.099 0.110 0.102 0.120 9,200,000 1,031,100 0.1121 0.085 0.083 0.092 0.085 0.101 10,984,349 0.0939 -12.07%
2005-10-25 0 0.116 0.115 0.117 0.106 0.118 10,000,000 1,145,000 0.1145 0.097 0.096 0.098 0.089 0.099 11,939,509 0.0959 0.00%
2005-10-24 0 0.116 0.107 0.117 0.108 0.116 1,500,000 167,900 0.1119 0.097 0.090 0.098 0.090 0.097 1,790,926 0.0938 1.75%
2005-10-21 0 0.114 0.107 0.114 0.106 0.114 3,025,000 325,050 0.1075 0.095 0.090 0.095 0.089 0.095 3,611,702 0.0900 2.70%
2005-10-20 0 0.111 0.111 0.118 0.111 0.118 3,950,000 447,350 0.1133 0.093 0.093 0.099 0.093 0.099 4,716,106 0.0949 -0.89%
2005-10-19 0 0.112 0.112 0.119 0.110 0.114 1,400,000 158,000 0.1129 0.094 0.094 0.100 0.092 0.095 1,671,531 0.0945 -2.61%
2005-10-18 0 0.115 0.115 0.120 0.115 0.122 5,125,000 607,750 0.1186 0.096 0.096 0.101 0.096 0.102 6,118,999 0.0993 -4.17%
2005-10-17 0 0.120 0.116 0.120 0.106 0.120 14,125,000 1,658,750 0.1174 0.101 0.097 0.101 0.089 0.101 16,864,557 0.0984 12.15%
2005-10-14 0 0.107 0.106 0.110 0.097 0.108 4,625,000 487,425 0.1054 0.090 0.089 0.092 0.081 0.090 5,522,023 0.0883 -0.93%
2005-10-13 0 0.108 0.107 0.108 0.105 0.109 4,200,000 446,725 0.1064 0.090 0.090 0.090 0.088 0.091 5,014,594 0.0891 2.86%
2005-10-12 0 0.105 0.104 0.108 0.100 0.116 5,775,000 607,000 0.1051 0.088 0.087 0.090 0.084 0.097 6,895,067 0.0880 -7.08%
2005-10-10 0 0.113 0.113 0.116 0.113 0.118 7,675,000 892,075 0.1162 0.095 0.095 0.097 0.095 0.099 9,163,574 0.0974 0.89%
2005-10-07 0 0.112 0.111 0.112 0.107 0.118 12,575,000 1,418,350 0.1128 0.094 0.093 0.094 0.090 0.099 15,013,933 0.0945 4.67%
2005-10-06 0 0.107 0.107 0.110 0.104 0.115 8,775,000 958,075 0.1092 0.090 0.090 0.092 0.087 0.096 10,476,920 0.0914 0.94%
2005-10-05 0 0.106 0.106 0.109 0.104 0.109 2,250,000 237,575 0.1056 0.089 0.089 0.091 0.087 0.091 2,686,390 0.0884 0.95%
2005-10-04 0 0.105 0.105 0.106 0.103 0.111 9,050,000 973,375 0.1076 0.088 0.088 0.089 0.086 0.093 10,805,256 0.0901 -0.94%
2005-10-03 0 0.106 0.107 0.110 0.102 0.128 39,325,000 4,332,150 0.1102 0.089 0.090 0.092 0.085 0.107 46,952,121 0.0923 -17.83%
2005-09-30 0 0.129 0.128 0.129 0.124 0.136 26,025,000 3,406,050 0.1309 0.108 0.107 0.108 0.104 0.114 31,072,573 0.1096 4.03%
2005-09-29 0 0.124 0.122 0.126 0.100 0.126 84,975,000 9,170,050 0.1079 0.104 0.102 0.106 0.084 0.106 101,455,982 0.0904 12.73%
2005-09-28 0 0.110 0.109 0.112 0.097 0.110 14,500,000 1,529,675 0.1055 0.092 0.091 0.094 0.081 0.092 17,312,289 0.0884 10.00%
2005-09-27 0 0.100 0.095 0.104 0.095 0.108 4,800,000 488,825 0.1018 0.084 0.080 0.087 0.080 0.090 5,730,965 0.0853 -1.96%
2005-09-26 0 0.102 0.101 0.102 0.086 0.112 17,650,000 1,870,425 0.1060 0.085 0.085 0.085 0.072 0.094 21,073,234 0.0888 18.60%
2005-09-23 0 0.086 0.085 0.090 0.083 0.089 7,650,000 657,775 0.0860 0.072 0.071 0.075 0.070 0.075 9,133,725 0.0720 3.61%
2005-09-22 0 0.083 0.081 0.082 0.077 0.095 8,100,000 694,425 0.0857 0.070 0.068 0.069 0.064 0.080 9,671,003 0.0718 -10.75%
2005-09-21 0 0.093 0.088 0.093 0.070 0.115 17,800,000 1,692,425 0.0951 0.078 0.074 0.078 0.059 0.096 21,252,327 0.0796 22.37%
2005-09-20 0 0.076 0.074 0.079 0.050 0.081 21,200,000 1,501,525 0.0708 0.064 0.062 0.066 0.042 0.068 25,311,760 0.0593 80.95%
2005-09-16 0 0.042 0.036 0.044 0.041 0.042 900,000 37,700 0.0419 0.035 0.030 0.037 0.034 0.035 1,074,556 0.0351 0.00%
2005-09-15 0 0.042 0.036 0.042 - - 0 0 - 0.035 0.030 0.035 - - 0 - 0.00%
2005-09-14 0 0.042 0.035 0.042 0.039 0.042 2,875,000 115,325 0.0401 0.035 0.029 0.035 0.033 0.035 3,432,609 0.0336 7.69%
2005-09-13 0 0.039 0.034 0.040 0.031 0.039 1,925,000 74,200 0.0385 0.033 0.028 0.034 0.026 0.033 2,298,356 0.0323 5.41%
2005-09-12 0 0.037 0.033 0.037 0.031 0.038 1,175,000 40,925 0.0348 0.031 0.028 0.031 0.026 0.032 1,402,892 0.0292 23.33%
2005-09-09 0 0.030 0.029 0.030 0.028 0.031 1,600,000 46,300 0.0289 0.025 0.024 0.025 0.023 0.026 1,910,322 0.0242 3.45%
2005-09-08 0 0.029 0.023 0.029 0.029 0.029 100,000 2,900 0.0290 0.024 0.019 0.024 0.024 0.024 119,395 0.0243 26.09%
2005-09-07 0 0.023 0.023 0.027 - - 0 0 - 0.019 0.019 0.023 - - 0 - 4.55%
2005-09-06 0 0.022 0.022 0.025 0.022 0.022 300,000 6,600 0.0220 0.018 0.018 0.021 0.018 0.018 358,185 0.0184 -12.00%
2005-09-05 0 0.025 0.021 0.027 0.025 0.025 600,000 15,000 0.0250 0.021 0.018 0.023 0.021 0.021 716,371 0.0209 0.00%
2005-09-02 0 0.025 0.022 0.025 0.025 0.025 500,000 12,500 0.0250 0.021 0.018 0.021 0.021 0.021 596,975 0.0209 0.00%
2005-09-01 0 0.025 0.022 0.027 - - 0 0 - 0.021 0.018 0.023 - - 0 - 0.00%
2005-08-31 0 0.025 0.022 0.025 0.025 0.025 275,000 6,875 0.0250 0.021 0.018 0.021 0.021 0.021 328,337 0.0209 0.00%
2005-08-30 0 0.025 0.025 0.030 0.025 0.025 225,000 5,625 0.0250 0.021 0.021 0.025 0.021 0.021 268,639 0.0209 13.64%
2005-08-29 0 0.022 0.021 0.030 0.013 0.026 1,100,000 26,825 0.0244 0.018 0.018 0.025 0.011 0.022 1,313,346 0.0204 0.00%
2005-08-26 0 0.022 0.019 0.025 - - 0 0 - 0.018 0.016 0.021 - - 0 - 0.00%
2005-08-25 0 0.022 0.018 0.025 - - 0 0 - 0.018 0.015 0.021 - - 0 - 0.00%
2005-08-24 0 0.022 0.019 0.026 - - 0 0 - 0.018 0.016 0.022 - - 0 - 0.00%
2005-08-23 0 0.022 0.015 0.026 - - 0 0 - 0.018 0.013 0.022 - - 0 - 0.00%
2005-08-22 0 0.022 0.017 0.027 - - 0 0 - 0.018 0.014 0.023 - - 0 - 0.00%
2005-08-19 0 0.022 0.018 0.025 - - 0 0 - 0.018 0.015 0.021 - - 0 - 0.00%
2005-08-18 0 0.022 0.019 0.026 - - 0 0 - 0.018 0.016 0.022 - - 0 - 0.00%
2005-08-17 0 0.022 0.019 0.026 - - 0 0 - 0.018 0.016 0.022 - - 0 - 0.00%
2005-08-16 0 0.022 0.020 0.027 - - 0 0 - 0.018 0.017 0.023 - - 0 - 0.00%
2005-08-15 0 0.022 0.020 0.026 - - 0 0 - 0.018 0.017 0.022 - - 0 - 0.00%
2005-08-12 0 0.022 0.020 0.026 - - 0 0 - 0.018 0.017 0.022 - - 0 - 0.00%
2005-08-11 0 0.022 0.022 0.026 0.022 0.022 250,000 5,500 0.0220 0.018 0.018 0.022 0.018 0.018 298,488 0.0184 0.00%
2005-08-10 0 0.022 0.022 0.029 0.021 0.022 700,000 15,100 0.0216 0.018 0.018 0.024 0.018 0.018 835,766 0.0181 -15.38%
2005-08-09 0 0.026 0.025 0.030 0.026 0.028 150,000 4,100 0.0273 0.022 0.021 0.025 0.022 0.023 179,093 0.0229 4.00%
2005-08-08 0 0.025 0.021 0.027 - - 0 0 - 0.021 0.018 0.023 - - 0 - 0.00%
2005-08-05 0 0.025 0.023 0.029 0.025 0.025 550,000 13,750 0.0250 0.021 0.019 0.024 0.021 0.021 656,673 0.0209 -7.41%
2005-08-04 0 0.027 0.023 0.028 0.027 0.027 100,000 2,700 0.0270 0.023 0.019 0.023 0.023 0.023 119,395 0.0226 3.85%
2005-08-03 0 0.026 0.019 0.027 0.026 0.026 300,000 7,800 0.0260 0.022 0.016 0.023 0.022 0.022 358,185 0.0218 0.00%
2005-08-02 0 0.026 0.019 0.026 0.026 0.026 100,000 2,600 0.0260 0.022 0.016 0.022 0.022 0.022 119,395 0.0218 4.00%
2005-08-01 0 0.025 0.019 0.026 - - 0 0 - 0.021 0.016 0.022 - - 0 - 0.00%
2005-07-29 0 0.025 0.019 0.027 0.025 0.025 100,000 2,500 0.0250 0.021 0.016 0.023 0.021 0.021 119,395 0.0209 8.70%
2005-07-28 0 0.023 0.023 0.027 - - 0 0 - 0.019 0.019 0.023 - - 0 - 4.55%
2005-07-27 0 0.022 0.022 0.027 - - 0 0 - 0.018 0.018 0.023 - - 0 - 4.76%
2005-07-26 0 0.021 0.021 0.027 0.017 0.017 750,000 12,750 0.0170 0.018 0.018 0.023 0.014 0.014 895,463 0.0142 -16.00%
2005-07-25 0 0.025 0.020 0.029 - - 0 0 - 0.021 0.017 0.024 - - 0 - 0.00%
2005-07-22 0 0.025 0.020 0.032 - - 0 0 - 0.021 0.017 0.027 - - 0 - 0.00%
2005-07-21 0 0.025 0.022 0.031 - - 0 0 - 0.021 0.018 0.026 - - 0 - 0.00%
2005-07-20 0 0.025 0.022 0.031 0.025 0.025 300,000 7,500 0.0250 0.021 0.018 0.026 0.021 0.021 358,185 0.0209 -3.85%
2005-07-19 0 0.026 0.025 0.030 - - 0 0 - 0.022 0.021 0.025 - - 0 - 0.00%
2005-07-18 0 0.026 0.026 0.031 - - 0 0 - 0.022 0.022 0.026 - - 0 - 4.00%
2005-07-15 0 0.025 0.023 0.031 0.025 0.026 400,000 10,200 0.0255 0.021 0.019 0.026 0.021 0.022 477,580 0.0214 -16.67%
2005-07-14 0 0.030 0.026 0.037 - - 0 0 - 0.025 0.022 0.031 - - 0 - 0.00%
2005-07-13 0 0.030 0.025 0.037 - - 0 0 - 0.025 0.021 0.031 - - 0 - 0.00%
2005-07-12 0 0.030 0.023 0.035 0.030 0.030 100,000 3,000 0.0300 0.025 0.019 0.029 0.025 0.025 119,395 0.0251 7.14%
2005-07-11 0 0.028 0.024 0.030 - - 0 0 - 0.023 0.020 0.025 - - 0 - 0.00%
2005-07-08 0 0.028 0.027 0.031 0.028 0.028 100,000 2,800 0.0280 0.023 0.023 0.026 0.023 0.023 119,395 0.0235 -12.50%
2005-07-07 0 0.032 0.027 0.034 0.032 0.032 100,000 3,200 0.0320 0.027 0.023 0.028 0.027 0.027 119,395 0.0268 0.00%
2005-07-06 0 0.032 0.026 0.035 - - 0 0 - 0.027 0.022 0.029 - - 0 - 0.00%
2005-07-05 0 0.032 0.028 0.034 - - 0 0 - 0.027 0.023 0.028 - - 0 - 0.00%
2005-07-04 0 0.032 0.026 0.034 - - 0 0 - 0.027 0.022 0.028 - - 0 - 0.00%
2005-06-30 0 0.032 0.026 0.032 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2005-06-29 0 0.032 0.028 0.032 0.032 0.032 100,000 3,200 0.0320 0.027 0.023 0.027 0.027 0.027 119,395 0.0268 0.00%
2005-06-28 0 0.032 0.028 0.032 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2005-06-27 0 0.032 0.027 0.033 - - 0 0 - 0.027 0.023 0.028 - - 0 - 0.00%
2005-06-24 0 0.032 0.027 0.032 - - 0 0 - 0.027 0.023 0.027 - - 0 - -3.03%
2005-06-23 0 0.033 0.028 0.035 - - 0 0 - 0.028 0.023 0.029 - - 0 - 0.00%
2005-06-22 0 0.033 0.028 0.035 - - 0 0 - 0.028 0.023 0.029 - - 0 - 0.00%
2005-06-21 0 0.033 0.028 0.034 - - 0 0 - 0.028 0.023 0.028 - - 0 - 0.00%
2005-06-20 0 0.033 0.030 0.033 0.030 0.035 700,000 21,400 0.0306 0.028 0.025 0.028 0.025 0.029 835,766 0.0256 -5.71%
2005-06-17 0 0.035 0.030 0.035 0.035 0.035 150,000 5,250 0.0350 0.029 0.025 0.029 0.029 0.029 179,093 0.0293 2.94%
2005-06-16 0 0.034 0.030 0.034 0.035 0.035 250,000 8,750 0.0350 0.028 0.025 0.028 0.029 0.029 298,488 0.0293 0.00%
2005-06-15 0 0.034 0.030 0.034 0.034 0.034 100,000 3,400 0.0340 0.028 0.025 0.028 0.028 0.028 119,395 0.0285 9.68%
2005-06-14 0 0.031 0.031 0.035 0.030 0.030 200,000 6,000 0.0300 0.026 0.026 0.029 0.025 0.025 238,790 0.0251 -11.43%
2005-06-13 0 0.035 0.031 0.043 - - 0 0 - 0.029 0.026 0.036 - - 0 - 0.00%
2005-06-10 0 0.035 0.031 0.039 - - 0 0 - 0.029 0.026 0.033 - - 0 - 0.00%
2005-06-09 0 0.035 0.032 0.039 - - 0 0 - 0.029 0.027 0.033 - - 0 - 0.00%
2005-06-08 0 0.035 0.032 0.036 0.035 0.035 100,000 3,500 0.0350 0.029 0.027 0.030 0.029 0.029 119,395 0.0293 12.90%
2005-06-07 0 0.031 0.029 0.045 - - 0 0 - 0.026 0.024 0.038 - - 0 - 0.00%
2005-06-06 0 0.031 0.031 0.040 0.031 0.031 50,000 1,550 0.0310 0.026 0.026 0.034 0.026 0.026 59,698 0.0260 -3.13%
2005-06-03 0 0.032 0.032 0.041 0.032 0.032 100,000 3,200 0.0320 0.027 0.027 0.034 0.027 0.027 119,395 0.0268 -3.03%
2005-06-02 0 0.033 0.032 0.041 - - 0 0 - 0.028 0.027 0.034 - - 0 - 0.00%
2005-06-01 0 0.033 0.031 0.037 0.033 0.033 25,000 825 0.0330 0.028 0.026 0.031 0.028 0.028 29,849 0.0276 -2.94%
2005-05-31 0 0.034 0.034 0.039 0.034 0.034 475,000 16,150 0.0340 0.028 0.028 0.033 0.028 0.028 567,127 0.0285 -15.00%
2005-05-30 0 0.040 0.035 0.048 - - 0 0 - 0.034 0.029 0.040 - - 0 - 0.00%
2005-05-27 0 0.040 0.036 0.040 - - 500,000 19,500 0.0390 0.034 0.030 0.034 - - 596,975 0.0327 0.00%
2005-05-26 0 0.040 0.030 0.045 - - 0 0 - 0.034 0.025 0.038 - - 0 - 0.00%
2005-05-25 0 0.040 0.035 0.045 - - 0 0 - 0.034 0.029 0.038 - - 0 - 0.00%
2005-05-24 0 0.040 0.035 0.045 - - 0 0 - 0.034 0.029 0.038 - - 0 - 0.00%
2005-05-23 0 0.040 0.034 0.045 - - 0 0 - 0.034 0.028 0.038 - - 0 - 0.00%
2005-05-20 0 0.040 0.034 - - - 0 0 - 0.034 0.028 - - - 0 - 0.00%
2005-05-19 0 0.040 0.035 0.048 - - 0 0 - 0.034 0.029 0.040 - - 0 - 0.00%
2005-05-18 0 0.040 0.031 0.045 - - 0 0 - 0.034 0.026 0.038 - - 0 - 0.00%
2005-05-17 0 0.040 0.032 - - - 0 0 - 0.034 0.027 - - - 0 - 0.00%
2005-05-13 0 0.040 0.032 - - - 0 0 - 0.034 0.027 - - - 0 - 0.00%
2005-05-12 0 0.040 0.032 - - - 0 0 - 0.034 0.027 - - - 0 - 0.00%
2005-05-11 0 0.040 0.034 - - - 0 0 - 0.034 0.028 - - - 0 - 0.00%
2005-05-10 0 0.040 0.033 0.043 - - 0 0 - 0.034 0.028 0.036 - - 0 - 0.00%
2005-05-09 0 0.040 0.032 0.042 - - 0 0 - 0.034 0.027 0.035 - - 0 - 0.00%
2005-05-06 0 0.040 0.035 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2005-05-05 0 0.040 0.032 0.042 - - 0 0 - 0.034 0.027 0.035 - - 0 - 0.00%
2005-05-04 0 0.040 0.034 0.042 - - 0 0 - 0.034 0.028 0.035 - - 0 - 0.00%
2005-05-03 0 0.040 0.033 0.048 - - 0 0 - 0.034 0.028 0.040 - - 0 - 0.00%
2005-04-29 0 0.040 0.032 - - - 0 0 - 0.034 0.027 - - - 0 - 0.00%
2005-04-28 0 0.040 0.036 0.045 - - 0 0 - 0.034 0.030 0.038 - - 0 - 0.00%
2005-04-27 0 0.040 0.035 0.048 - - 0 0 - 0.034 0.029 0.040 - - 0 - 0.00%
2005-04-26 0 0.040 0.035 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2005-04-25 0 0.040 0.035 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2005-04-22 0 0.040 0.040 0.042 0.040 0.040 900,000 36,000 0.0400 0.034 0.034 0.035 0.034 0.034 1,074,556 0.0335 -6.98%
2005-04-21 0 0.043 0.035 - - - 0 0 - 0.036 0.029 - - - 0 - 0.00%
2005-04-20 0 0.043 0.035 0.045 - - 0 0 - 0.036 0.029 0.038 - - 0 - 0.00%
2005-04-19 0 0.043 0.039 0.045 - - 0 0 - 0.036 0.033 0.038 - - 0 - 0.00%
2005-04-18 0 0.043 0.034 0.046 - - 0 0 - 0.036 0.028 0.039 - - 0 - 0.00%
2005-04-15 0 0.043 0.035 0.048 - - 0 0 - 0.036 0.029 0.040 - - 0 - 0.00%
2005-04-14 0 0.043 0.036 0.046 - - 0 0 - 0.036 0.030 0.039 - - 0 - 0.00%
2005-04-13 0 0.043 0.036 0.044 - - 0 0 - 0.036 0.030 0.037 - - 0 - 0.00%
2005-04-12 0 0.043 0.036 0.048 - - 0 0 - 0.036 0.030 0.040 - - 0 - 0.00%
2005-04-11 0 0.043 0.037 0.045 - - 0 0 - 0.036 0.031 0.038 - - 0 - 0.00%
2005-04-08 0 0.043 0.039 0.048 - - 0 0 - 0.036 0.033 0.040 - - 0 - 0.00%
2005-04-07 0 0.043 0.038 0.047 - - 0 0 - 0.036 0.032 0.039 - - 0 - 0.00%
2005-04-06 0 0.043 0.038 0.051 - - 0 0 - 0.036 0.032 0.043 - - 0 - 0.00%
2005-04-04 0 0.043 0.037 0.043 - - 0 0 - 0.036 0.031 0.036 - - 0 - 0.00%
2005-04-01 0 0.043 0.037 0.050 - - 0 0 - 0.036 0.031 0.042 - - 0 - 0.00%
2005-03-31 0 0.043 0.037 0.048 0.043 0.043 25,000 1,075 0.0430 0.036 0.031 0.040 0.036 0.036 29,849 0.0360 7.50%
2005-03-30 0 0.040 0.035 0.048 - - 0 0 - 0.034 0.029 0.040 - - 0 - 0.00%
2005-03-29 0 0.040 0.036 - - - 0 0 - 0.034 0.030 - - - 0 - 0.00%
2005-03-24 0 0.040 0.038 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2005-03-23 0 0.040 0.038 0.047 - - 0 0 - 0.034 0.032 0.039 - - 0 - 0.00%
2005-03-22 0 0.040 0.040 0.048 0.040 0.040 200,000 8,000 0.0400 0.034 0.034 0.040 0.034 0.034 238,790 0.0335 -9.09%
2005-03-21 0 0.044 0.040 0.047 - - 300,000 13,200 0.0440 0.037 0.034 0.039 - - 358,185 0.0369 0.00%
2005-03-18 0 0.044 0.041 0.048 - - 0 0 - 0.037 0.034 0.040 - - 0 - 0.00%
2005-03-17 0 0.044 0.041 0.046 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
2005-03-16 0 0.044 0.040 0.050 - - 0 0 - 0.037 0.034 0.042 - - 0 - 0.00%
2005-03-15 0 0.044 0.040 0.050 - - 0 0 - 0.037 0.034 0.042 - - 0 - 0.00%
2005-03-14 0 0.044 0.041 0.048 0.044 0.044 200,000 8,800 0.0440 0.037 0.034 0.040 0.037 0.037 238,790 0.0369 4.76%
2005-03-11 0 0.042 0.042 0.044 - - 0 0 - 0.035 0.035 0.037 - - 0 - 5.00%
2005-03-10 0 0.040 0.040 0.043 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2005-03-09 0 0.040 0.040 0.044 - - 0 0 - 0.034 0.034 0.037 - - 0 - 0.00%
2005-03-08 0 0.040 0.040 0.044 - - 0 0 - 0.034 0.034 0.037 - - 0 - 0.00%
2005-03-07 0 0.040 0.040 0.042 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2005-03-04 0 0.040 0.040 0.045 - - 0 0 - 0.034 0.034 0.038 - - 0 - 0.00%
2005-03-03 0 0.040 0.040 0.043 0.040 0.040 125,000 5,000 0.0400 0.034 0.034 0.036 0.034 0.034 149,244 0.0335 0.00%
2005-03-02 0 0.040 0.040 0.043 0.040 0.040 1,200,000 48,000 0.0400 0.034 0.034 0.036 0.034 0.034 1,432,741 0.0335 -20.00%
2005-03-01 0 0.050 - 0.051 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2005-02-28 0 0.050 0.045 0.051 - - 0 0 - 0.042 0.038 0.043 - - 0 - 0.00%
2005-02-25 0 0.050 0.046 0.050 0.046 0.050 975,000 45,650 0.0468 0.042 0.039 0.042 0.039 0.042 1,164,102 0.0392 0.00%
2005-02-24 0 0.050 0.050 0.052 0.050 0.050 325,000 16,250 0.0500 0.042 0.042 0.044 0.042 0.042 388,034 0.0419 0.00%
2005-02-23 0 0.050 0.050 0.052 0.048 0.049 350,000 16,950 0.0484 0.042 0.042 0.044 0.040 0.041 417,883 0.0406 2.04%
2005-02-22 0 0.049 0.048 0.050 0.048 0.050 450,000 22,150 0.0492 0.041 0.040 0.042 0.040 0.042 537,278 0.0412 -2.00%
2005-02-21 0 0.050 0.049 0.050 0.046 0.050 1,150,000 53,700 0.0467 0.042 0.041 0.042 0.039 0.042 1,373,044 0.0391 6.38%
2005-02-18 0 0.047 0.045 0.049 0.042 0.047 1,100,000 49,650 0.0451 0.039 0.038 0.041 0.035 0.039 1,313,346 0.0378 11.90%
2005-02-17 0 0.042 0.042 0.045 0.041 0.041 1,175,000 48,175 0.0410 0.035 0.035 0.038 0.034 0.034 1,402,892 0.0343 2.44%
2005-02-16 0 0.041 0.039 0.041 - - 0 0 - 0.034 0.033 0.034 - - 0 - 0.00%
2005-02-15 0 0.041 0.037 0.045 - - 0 0 - 0.034 0.031 0.038 - - 0 - 0.00%
2005-02-14 0 0.041 0.039 0.045 - - 0 0 - 0.034 0.033 0.038 - - 0 - 0.00%
2005-02-08 0 0.041 0.040 0.043 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2005-02-07 0 0.041 0.041 0.043 0.041 0.041 1,300,000 53,300 0.0410 0.034 0.034 0.036 0.034 0.034 1,552,136 0.0343 0.00%
2005-02-04 0 0.041 0.041 0.042 0.040 0.041 350,000 14,200 0.0406 0.034 0.034 0.035 0.034 0.034 417,883 0.0340 2.50%
2005-02-03 0 0.040 0.038 0.041 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2005-02-02 0 0.040 0.039 0.040 - - 0 0 - 0.034 0.033 0.034 - - 0 - -2.44%
2005-02-01 0 0.041 0.040 0.045 0.041 0.041 200,000 8,200 0.0410 0.034 0.034 0.038 0.034 0.034 238,790 0.0343 0.00%
2005-01-31 0 0.041 0.040 0.048 0.040 0.041 1,175,000 47,400 0.0403 0.034 0.034 0.040 0.034 0.034 1,402,892 0.0338 -14.58%
2005-01-28 0 0.048 0.043 0.048 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2005-01-27 0 0.048 0.043 0.050 0.043 0.048 9,925,000 449,250 0.0453 0.040 0.036 0.042 0.036 0.040 11,849,963 0.0379 11.63%
2005-01-26 0 0.043 0.038 0.043 0.043 0.043 2,000,000 86,000 0.0430 0.036 0.032 0.036 0.036 0.036 2,387,902 0.0360 4.88%
2005-01-25 0 0.041 0.040 0.046 - - 0 0 - 0.034 0.034 0.039 - - 0 - 0.00%
2005-01-24 0 0.041 0.039 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
2005-01-21 0 0.041 0.041 0.044 - - 0 0 - 0.034 0.034 0.037 - - 0 - 0.00%
2005-01-20 0 0.041 0.041 0.044 0.041 0.044 525,000 23,025 0.0439 0.034 0.034 0.037 0.034 0.037 626,824 0.0367 -8.89%
2005-01-19 0 0.045 0.043 0.046 0.042 0.045 5,475,000 238,925 0.0436 0.038 0.036 0.039 0.035 0.038 6,536,881 0.0366 7.14%
2005-01-18 0 0.042 0.041 0.043 0.040 0.043 2,100,000 87,700 0.0418 0.035 0.034 0.036 0.034 0.036 2,507,297 0.0350 -12.50%
2005-01-17 0 0.048 0.040 0.050 - - 0 0 - 0.040 0.034 0.042 - - 0 - 0.00%
2005-01-14 0 0.048 0.040 0.050 - - 0 0 - 0.040 0.034 0.042 - - 0 - 0.00%
2005-01-13 0 0.048 0.041 0.048 0.048 0.048 200,000 9,600 0.0480 0.040 0.034 0.040 0.040 0.040 238,790 0.0402 0.00%
2005-01-12 0 0.048 0.040 0.048 - - 0 0 - 0.040 0.034 0.040 - - 0 - -5.88%
2005-01-11 0 0.051 0.043 0.051 0.051 0.051 250,000 12,750 0.0510 0.043 0.036 0.043 0.043 0.043 298,488 0.0427 4.08%
2005-01-10 0 0.049 0.045 0.055 - - 0 0 - 0.041 0.038 0.046 - - 0 - 0.00%
2005-01-07 0 0.049 0.041 0.049 - - 0 0 - 0.041 0.034 0.041 - - 0 - 0.00%
2005-01-06 0 0.049 0.043 0.049 - - 0 0 - 0.041 0.036 0.041 - - 0 - -2.00%
2005-01-05 0 0.050 0.043 0.050 0.050 0.050 500,000 25,000 0.0500 0.042 0.036 0.042 0.042 0.042 596,975 0.0419 2.04%
2005-01-04 0 0.049 0.041 0.054 - - 0 0 - 0.041 0.034 0.045 - - 0 - 0.00%
2005-01-03 0 0.049 0.042 0.055 - - 0 0 - 0.041 0.035 0.046 - - 0 - 0.00%
2004-12-31 0 0.049 0.041 0.050 - - 0 0 - 0.041 0.034 0.042 - - 0 - 0.00%
2004-12-30 0 0.049 0.042 0.055 - - 0 0 - 0.041 0.035 0.046 - - 0 - 0.00%
2004-12-29 0 0.049 0.046 0.049 0.049 0.049 50,000 2,450 0.0490 0.041 0.039 0.041 0.041 0.041 59,698 0.0410 2.08%
2004-12-28 0 0.048 0.048 0.054 - - 0 0 - 0.040 0.040 0.045 - - 0 - 0.00%
2004-12-24 0 0.048 0.046 0.050 0.048 0.048 700,000 33,600 0.0480 0.040 0.039 0.042 0.040 0.040 835,766 0.0402 4.35%
2004-12-23 0 0.046 0.041 0.050 - - 0 0 - 0.039 0.034 0.042 - - 0 - 0.00%
2004-12-22 0 0.046 0.046 0.050 0.046 0.046 200,000 9,200 0.0460 0.039 0.039 0.042 0.039 0.039 238,790 0.0385 -4.17%
2004-12-21 0 0.048 0.042 0.048 0.044 0.048 3,000,000 135,800 0.0453 0.040 0.035 0.040 0.037 0.040 3,581,853 0.0379 2.13%
2004-12-20 0 0.047 0.040 0.048 0.042 0.047 3,650,000 160,450 0.0440 0.039 0.034 0.040 0.035 0.039 4,357,921 0.0368 0.00%
2004-12-17 0 0.047 0.036 0.048 0.040 0.047 3,350,000 136,800 0.0408 0.039 0.030 0.040 0.034 0.039 3,999,736 0.0342 4.44%
2004-12-16 0 0.045 0.040 0.045 - - 0 0 - 0.038 0.034 0.038 - - 0 - -2.17%
2004-12-15 0 0.046 0.040 0.046 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2004-12-14 0 0.046 0.040 0.046 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2004-12-13 0 0.046 0.038 0.049 - - 0 0 - 0.039 0.032 0.041 - - 0 - 0.00%
2004-12-10 0 0.046 0.043 0.049 - - 0 0 - 0.039 0.036 0.041 - - 0 - 0.00%
2004-12-09 0 0.046 0.043 0.048 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2004-12-08 0 0.046 0.045 0.049 0.045 0.046 900,000 41,100 0.0457 0.039 0.038 0.041 0.038 0.039 1,074,556 0.0382 -2.13%
2004-12-07 0 0.047 0.047 0.049 0.046 0.050 3,250,000 155,350 0.0478 0.039 0.039 0.041 0.039 0.042 3,880,341 0.0400 -4.08%
2004-12-06 0 0.049 0.046 0.049 0.049 0.050 500,000 24,800 0.0496 0.041 0.039 0.041 0.041 0.042 596,975 0.0415 0.00%
2004-12-03 0 0.049 0.045 0.049 0.045 0.049 300,000 14,300 0.0477 0.041 0.038 0.041 0.038 0.041 358,185 0.0399 2.08%
2004-12-02 0 0.048 0.044 0.049 0.048 0.048 750,000 36,000 0.0480 0.040 0.037 0.041 0.040 0.040 895,463 0.0402 0.00%
2004-12-01 0 0.048 0.043 0.050 - - 0 0 - 0.040 0.036 0.042 - - 0 - 0.00%
2004-11-30 0 0.048 0.045 0.050 0.045 0.051 3,150,000 152,750 0.0485 0.040 0.038 0.042 0.038 0.043 3,760,945 0.0406 -12.73%
2004-11-29 0 0.055 0.054 0.055 0.044 0.055 5,675,000 277,475 0.0489 0.046 0.045 0.046 0.037 0.046 6,775,672 0.0410 27.91%
2004-11-26 0 0.043 0.043 0.046 0.043 0.043 600,000 25,800 0.0430 0.036 0.036 0.039 0.036 0.036 716,371 0.0360 0.00%
2004-11-25 0 0.043 0.042 0.046 0.043 0.043 500,000 21,500 0.0430 0.036 0.035 0.039 0.036 0.036 596,975 0.0360 -2.27%
2004-11-24 0 0.044 0.044 0.045 0.043 0.044 900,000 39,000 0.0433 0.037 0.037 0.038 0.036 0.037 1,074,556 0.0363 2.33%
2004-11-23 0 0.043 0.043 0.046 0.043 0.046 3,350,000 144,850 0.0432 0.036 0.036 0.039 0.036 0.039 3,999,736 0.0362 0.00%
2004-11-22 0 0.043 0.043 0.047 0.043 0.044 2,900,000 126,625 0.0437 0.036 0.036 0.039 0.036 0.037 3,462,458 0.0366 2.38%
2004-11-19 0 0.042 0.042 0.043 0.040 0.043 3,575,000 149,150 0.0417 0.035 0.035 0.036 0.034 0.036 4,268,375 0.0349 5.00%
2004-11-18 0 0.040 0.038 0.040 - - 0 0 - 0.034 0.032 0.034 - - 0 - -4.76%
2004-11-17 0 0.042 0.041 0.042 0.041 0.042 1,000,000 41,600 0.0416 0.035 0.034 0.035 0.034 0.035 1,193,951 0.0348 0.00%
2004-11-16 0 0.042 0.042 0.044 0.037 0.042 4,825,000 194,550 0.0403 0.035 0.035 0.037 0.031 0.035 5,760,813 0.0338 13.51%
2004-11-15 0 0.037 0.037 0.040 0.037 0.038 3,825,000 144,325 0.0377 0.031 0.031 0.034 0.031 0.032 4,566,862 0.0316 -2.63%
2004-11-12 0 0.038 0.036 0.038 0.033 0.044 20,050,000 805,600 0.0402 0.032 0.030 0.032 0.028 0.037 23,938,717 0.0337 22.58%
2004-11-11 0 0.031 0.031 0.035 0.031 0.035 1,400,000 44,500 0.0318 0.026 0.026 0.029 0.026 0.029 1,671,531 0.0266 0.00%
2004-11-10 0 0.031 0.030 0.031 0.031 0.034 1,050,000 34,650 0.0330 0.026 0.025 0.026 0.026 0.028 1,253,648 0.0276 0.00%
2004-11-09 0 0.031 0.031 0.037 0.031 0.039 2,400,000 83,350 0.0347 0.026 0.026 0.031 0.026 0.033 2,865,482 0.0291 0.00%
2004-11-08 0 0.031 0.030 0.032 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2004-11-05 0 0.031 0.029 0.035 - - 0 0 - 0.026 0.024 0.029 - - 0 - 0.00%
2004-11-04 0 0.031 0.029 0.035 - - 0 0 - 0.026 0.024 0.029 - - 0 - 0.00%
2004-11-03 0 0.031 0.029 0.031 0.031 0.033 500,000 16,100 0.0322 0.026 0.024 0.026 0.026 0.028 596,975 0.0270 0.00%
2004-11-02 0 0.031 0.027 0.031 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2004-11-01 0 0.031 0.028 0.036 - - 0 0 - 0.026 0.023 0.030 - - 0 - 0.00%
2004-10-29 0 0.031 0.026 0.031 - - 0 0 - 0.026 0.022 0.026 - - 0 - -3.13%
2004-10-28 0 0.032 0.026 0.034 - - 0 0 - 0.027 0.022 0.028 - - 0 - 0.00%
2004-10-27 0 0.032 0.027 0.032 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2004-10-26 0 0.032 0.026 0.034 - - 0 0 - 0.027 0.022 0.028 - - 0 - 0.00%
2004-10-25 0 0.032 0.026 0.032 - - 0 0 - 0.027 0.022 0.027 - - 0 - 0.00%
2004-10-21 0 0.032 0.028 0.033 - - 0 0 - 0.027 0.023 0.028 - - 0 - 0.00%
2004-10-20 0 0.032 0.032 0.033 - - 0 0 - 0.027 0.027 0.028 - - 0 - 3.23%
2004-10-19 0 0.031 0.030 0.037 - - 0 0 - 0.026 0.025 0.031 - - 0 - 0.00%
2004-10-18 0 0.031 0.031 0.032 0.030 0.034 875,000 28,550 0.0326 0.026 0.026 0.027 0.025 0.028 1,044,707 0.0273 3.33%
2004-10-15 0 0.030 0.035 0.036 - - 0 0 - 0.025 0.029 0.030 - - 0 - 0.00%
2004-10-14 0 0.030 0.028 0.032 0.027 0.030 1,700,000 49,200 0.0289 0.025 0.023 0.027 0.023 0.025 2,029,717 0.0242 -11.76%
2004-10-13 0 0.034 0.030 0.034 0.035 0.035 25,000 875 0.0350 0.028 0.025 0.028 0.029 0.029 29,849 0.0293 0.00%
2004-10-12 0 0.034 0.030 0.036 - - 0 0 - 0.028 0.025 0.030 - - 0 - 0.00%
2004-10-11 0 0.034 0.033 0.035 - - 0 0 - 0.028 0.028 0.029 - - 0 - 0.00%
2004-10-08 0 0.034 0.032 0.034 0.038 0.038 75,000 2,850 0.0380 0.028 0.027 0.028 0.032 0.032 89,546 0.0318 3.03%
2004-10-07 0 0.033 0.032 0.041 0.032 0.038 300,000 10,100 0.0337 0.028 0.027 0.034 0.027 0.032 358,185 0.0282 -2.94%
2004-10-06 0 0.034 0.034 0.040 0.034 0.034 50,000 1,700 0.0340 0.028 0.028 0.034 0.028 0.028 59,698 0.0285 -12.82%
2004-10-05 0 0.039 0.034 0.039 - - 0 0 - 0.033 0.028 0.033 - - 0 - -2.50%
2004-10-04 0 0.040 0.034 0.040 - - 0 0 - 0.034 0.028 0.034 - - 0 - -2.44%
2004-09-30 0 0.041 0.033 0.042 - - 0 0 - 0.034 0.028 0.035 - - 0 - 0.00%
2004-09-28 0 0.041 0.033 0.041 - - 0 0 - 0.034 0.028 0.034 - - 0 - -2.38%
2004-09-27 0 0.042 - 0.042 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2004-09-24 0 0.042 0.035 0.042 - - 0 0 - 0.035 0.029 0.035 - - 0 - 0.00%
2004-09-23 0 0.042 0.033 0.042 - - 0 0 - 0.035 0.028 0.035 - - 0 - 0.00%
2004-09-22 0 0.042 0.035 0.042 - - 0 0 - 0.035 0.029 0.035 - - 0 - 0.00%
2004-09-21 0 0.042 0.034 0.044 - - 0 0 - 0.035 0.028 0.037 - - 0 - 0.00%
2004-09-20 0 0.042 0.035 0.044 - - 0 0 - 0.035 0.029 0.037 - - 0 - 0.00%
2004-09-17 0 0.042 0.038 0.044 0.042 0.045 1,575,000 68,500 0.0435 0.035 0.032 0.037 0.035 0.038 1,880,473 0.0364 5.00%
2004-09-16 0 0.040 0.034 0.042 0.040 0.040 100,000 4,000 0.0400 0.034 0.028 0.035 0.034 0.034 119,395 0.0335 0.00%
2004-09-15 0 0.040 0.032 0.042 0.040 0.044 1,200,000 52,000 0.0433 0.034 0.027 0.035 0.034 0.037 1,432,741 0.0363 -4.76%
2004-09-14 0 0.042 0.032 0.042 0.042 0.042 500,000 21,000 0.0420 0.035 0.027 0.035 0.035 0.035 596,975 0.0352 5.00%
2004-09-13 0 0.040 0.032 0.042 - - 0 0 - 0.034 0.027 0.035 - - 0 - 0.00%
2004-09-10 0 0.040 0.032 0.040 - - 0 0 - 0.034 0.027 0.034 - - 0 - -4.76%
2004-09-09 0 0.042 0.032 0.042 - - 0 0 - 0.035 0.027 0.035 - - 0 - 0.00%
2004-09-08 0 0.042 - 0.042 - - 0 0 - 0.035 - 0.035 - - 0 - -2.33%
2004-09-07 0 0.043 - 0.043 - - 0 0 - 0.036 - 0.036 - - 0 - -6.52%
2004-09-06 0 0.046 0.030 0.046 0.042 0.047 150,000 6,550 0.0437 0.039 0.025 0.039 0.035 0.039 179,093 0.0366 6.98%
2004-09-03 0 0.043 0.030 0.043 0.044 0.044 300,000 13,200 0.0440 0.036 0.025 0.036 0.037 0.037 358,185 0.0369 -2.27%
2004-09-02 0 0.044 - 0.044 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2004-09-01 0 0.044 - 0.044 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2004-08-31 0 0.044 0.030 0.044 - - 0 0 - 0.037 0.025 0.037 - - 0 - -2.22%
2004-08-30 0 0.045 0.033 0.045 0.036 0.049 500,000 19,475 0.0390 0.038 0.028 0.038 0.030 0.041 596,975 0.0326 15.38%
2004-08-27 0 0.039 0.031 0.039 - - 0 0 - 0.033 0.026 0.033 - - 0 - 0.00%
2004-08-26 0 0.039 0.032 0.040 - - 0 0 - 0.033 0.027 0.034 - - 0 - 0.00%
2004-08-25 0 0.039 0.031 0.040 - - 0 0 - 0.033 0.026 0.034 - - 0 - 0.00%
2004-08-24 0 0.039 0.033 0.039 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2004-08-23 0 0.039 0.031 0.040 - - 0 0 - 0.033 0.026 0.034 - - 0 - 0.00%
2004-08-20 0 0.039 0.035 0.041 - - 0 0 - 0.033 0.029 0.034 - - 0 - 0.00%
2004-08-19 0 0.039 0.031 0.039 0.040 0.042 100,000 4,100 0.0410 0.033 0.026 0.033 0.034 0.035 119,395 0.0343 -7.14%
2004-08-18 0 0.042 0.042 0.043 0.030 0.035 350,000 12,000 0.0343 0.035 0.035 0.036 0.025 0.029 417,883 0.0287 20.00%
2004-08-17 0 0.035 0.028 0.035 - - 0 0 - 0.029 0.023 0.029 - - 0 - 0.00%
2004-08-16 0 0.035 0.030 - - - 0 0 - 0.029 0.025 - - - 0 - 0.00%
2004-08-13 0 0.035 0.032 - - - 0 0 - 0.029 0.027 - - - 0 - 0.00%
2004-08-12 0 0.035 0.033 0.035 - - 0 0 - 0.029 0.028 0.029 - - 0 - -2.78%
2004-08-11 0 0.036 0.033 0.040 - - 0 0 - 0.030 0.028 0.034 - - 0 - 0.00%
2004-08-10 0 0.036 0.033 0.036 0.036 0.036 1,225,000 44,100 0.0360 0.030 0.028 0.030 0.030 0.030 1,462,590 0.0302 2.86%
2004-08-09 0 0.035 0.028 0.037 - - 0 0 - 0.029 0.023 0.031 - - 0 - 0.00%
2004-08-06 0 0.035 0.028 0.037 - - 0 0 - 0.029 0.023 0.031 - - 0 - 0.00%
2004-08-05 0 0.035 0.029 0.037 - - 0 0 - 0.029 0.024 0.031 - - 0 - 0.00%
2004-08-04 0 0.035 0.029 0.035 - - 0 0 - 0.029 0.024 0.029 - - 0 - -2.78%
2004-08-03 0 0.036 0.030 0.036 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2004-08-02 0 0.036 0.033 0.036 0.033 0.036 300,000 9,975 0.0333 0.030 0.028 0.030 0.028 0.030 358,185 0.0278 0.00%
2004-07-30 0 0.036 0.028 0.037 0.033 0.043 2,050,000 68,475 0.0334 0.030 0.023 0.031 0.028 0.036 2,447,599 0.0280 0.00%
2004-07-29 0 0.036 0.030 0.037 - - 0 0 - 0.030 0.025 0.031 - - 0 - 0.00%
2004-07-28 0 0.036 0.036 0.037 - - 0 0 - 0.030 0.030 0.031 - - 0 - 9.09%
2004-07-27 0 0.033 0.031 0.035 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2004-07-26 0 0.033 0.033 0.036 0.033 0.041 1,025,000 35,225 0.0344 0.028 0.028 0.030 0.028 0.034 1,223,800 0.0288 -15.38%
2004-07-23 0 0.039 0.035 0.041 - - 0 0 - 0.033 0.029 0.034 - - 0 - 0.00%
2004-07-22 0 0.039 0.039 0.040 0.030 0.037 1,450,000 50,500 0.0348 0.033 0.033 0.034 0.025 0.031 1,731,229 0.0292 2.63%
2004-07-21 0 0.038 0.030 0.038 - - 0 0 - 0.032 0.025 0.032 - - 0 - 0.00%
2004-07-20 0 0.038 0.038 0.039 0.034 0.034 200,000 6,800 0.0340 0.032 0.032 0.033 0.028 0.028 238,790 0.0285 2.70%
2004-07-19 0 0.037 0.033 0.037 0.038 0.038 100,000 3,800 0.0380 0.031 0.028 0.031 0.032 0.032 119,395 0.0318 -2.63%
2004-07-16 0 0.038 0.034 0.040 - - 0 0 - 0.032 0.028 0.034 - - 0 - 0.00%
2004-07-15 0 0.038 0.034 0.038 0.038 0.038 400,000 15,200 0.0380 0.032 0.028 0.032 0.032 0.032 477,580 0.0318 0.00%
2004-07-14 0 0.038 0.034 0.038 0.034 0.038 1,100,000 38,750 0.0352 0.032 0.028 0.032 0.028 0.032 1,313,346 0.0295 -5.00%
2004-07-13 0 0.040 0.039 0.041 0.040 0.040 300,000 12,000 0.0400 0.034 0.033 0.034 0.034 0.034 358,185 0.0335 -6.98%
2004-07-12 0 0.043 0.040 0.044 0.040 0.047 6,200,000 260,800 0.0421 0.036 0.034 0.037 0.034 0.039 7,402,496 0.0352 -2.27%
2004-07-09 0 0.044 0.041 0.044 0.040 0.044 150,000 6,350 0.0423 0.037 0.034 0.037 0.034 0.037 179,093 0.0355 0.00%
2004-07-08 0 0.044 0.041 0.045 0.044 0.044 600,000 26,400 0.0440 0.037 0.034 0.038 0.037 0.037 716,371 0.0369 2.33%
2004-07-07 0 0.043 0.044 0.045 0.041 0.044 1,700,000 73,000 0.0429 0.036 0.037 0.038 0.034 0.037 2,029,717 0.0360 -2.27%
2004-07-06 0 0.044 0.043 0.044 0.043 0.045 1,600,000 71,200 0.0445 0.037 0.036 0.037 0.036 0.038 1,910,322 0.0373 4.76%
2004-07-05 0 0.042 0.041 0.043 0.042 0.044 700,000 29,800 0.0426 0.035 0.034 0.036 0.035 0.037 835,766 0.0357 -2.33%
2004-07-02 0 0.043 0.043 0.044 0.043 0.043 575,000 24,725 0.0430 0.036 0.036 0.037 0.036 0.036 686,522 0.0360 -2.27%
2004-06-30 0 0.044 0.044 0.047 0.044 0.044 200,000 8,800 0.0440 0.037 0.037 0.039 0.037 0.037 238,790 0.0369 -2.22%
2004-06-29 0 0.045 0.044 0.046 0.044 0.047 6,150,000 275,800 0.0448 0.038 0.037 0.039 0.037 0.039 7,342,798 0.0376 2.27%
2004-06-28 0 0.044 0.044 0.046 0.044 0.046 1,550,000 70,650 0.0456 0.037 0.037 0.039 0.037 0.039 1,850,624 0.0382 -4.35%
2004-06-25 0 0.046 0.041 0.046 0.046 0.046 100,000 4,600 0.0460 0.039 0.034 0.039 0.039 0.039 119,395 0.0385 0.00%
2004-06-24 0 0.046 0.045 0.048 0.045 0.048 800,000 36,800 0.0460 0.039 0.038 0.040 0.038 0.040 955,161 0.0385 2.22%
2004-06-23 0 0.045 0.043 0.048 0.045 0.045 2,500,000 112,500 0.0450 0.038 0.036 0.040 0.038 0.038 2,984,877 0.0377 4.65%
2004-06-21 0 0.043 0.041 0.043 0.041 0.045 71,900,000 3,105,675 0.0432 0.036 0.034 0.036 0.034 0.038 85,845,073 0.0362 2.38%
2004-06-18 0 0.042 0.040 0.043 0.042 0.045 46,675,000 2,058,775 0.0441 0.035 0.034 0.036 0.035 0.038 55,727,661 0.0369 -4.55%
2004-06-17 0 0.044 0.041 0.045 0.041 0.044 56,375,000 2,430,300 0.0431 0.037 0.034 0.038 0.034 0.037 67,308,985 0.0361 2.33%
2004-06-16 0 0.043 0.043 0.045 0.040 0.045 31,500,000 1,367,550 0.0434 0.036 0.036 0.038 0.034 0.038 37,609,455 0.0364 2.38%
2004-06-15 0 0.042 0.041 0.042 0.042 0.043 16,050,000 684,150 0.0426 0.035 0.034 0.035 0.035 0.036 19,162,913 0.0357 0.00%
2004-06-14 0 0.042 0.040 0.042 0.040 0.043 12,750,000 526,700 0.0413 0.035 0.034 0.035 0.034 0.036 15,222,875 0.0346 0.00%
2004-06-11 0 0.042 0.041 0.042 0.040 0.042 12,500,000 519,600 0.0416 0.035 0.034 0.035 0.034 0.035 14,924,387 0.0348 5.00%
2004-06-10 0 0.040 0.039 0.041 0.038 0.041 19,800,000 776,500 0.0392 0.034 0.033 0.034 0.032 0.034 23,640,229 0.0328 2.56%
2004-06-09 0 0.039 0.038 0.040 0.037 0.039 25,500,000 960,000 0.0376 0.033 0.032 0.034 0.031 0.033 30,445,749 0.0315 2.63%
2004-06-08 0 0.038 0.038 0.040 0.037 0.041 7,975,000 303,700 0.0381 0.032 0.032 0.034 0.031 0.034 9,521,759 0.0319 -5.00%
2004-06-07 0 0.040 0.041 0.042 0.039 0.044 13,275,000 525,000 0.0395 0.034 0.034 0.035 0.033 0.037 15,849,699 0.0331 -2.44%
2004-06-04 0 0.041 0.041 0.044 0.040 0.043 7,200,000 300,700 0.0418 0.034 0.034 0.037 0.034 0.036 8,596,447 0.0350 2.50%
2004-06-03 0 0.040 0.040 0.043 0.040 0.044 10,000,000 413,300 0.0413 0.034 0.034 0.036 0.034 0.037 11,939,509 0.0346 -9.09%
2004-06-02 0 0.044 0.044 0.046 0.044 0.050 14,800,000 662,575 0.0448 0.037 0.037 0.039 0.037 0.042 17,670,474 0.0375 -8.33%
2004-06-01 0 0.048 0.048 0.049 0.047 0.049 14,000,000 666,100 0.0476 0.040 0.040 0.041 0.039 0.041 16,715,313 0.0398 -5.88%
2004-05-31 0 0.051 0.049 0.051 0.048 0.057 16,725,000 840,375 0.0502 0.043 0.041 0.043 0.040 0.048 19,968,830 0.0421 -10.53%
2004-05-28 0 0.057 0.055 0.058 0.055 0.057 850,000 47,600 0.0560 0.048 0.046 0.049 0.046 0.048 1,014,858 0.0469 5.56%
2004-05-27 0 0.054 0.053 0.057 0.050 0.057 21,900,000 1,152,475 0.0526 0.045 0.044 0.048 0.042 0.048 26,147,526 0.0441 -28.00%
2004-05-25 0 0.075 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-05-24 0 0.075 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-05-21 0 0.075 - 0.075 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-05-20 0 0.075 - 0.083 - - 0 0 - 0.063 - 0.070 - - 0 - 0.00%
2004-05-19 0 0.075 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-05-18 0 0.075 - 0.075 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-05-17 0 0.075 - 0.075 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-05-14 0 0.075 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-05-13 0 0.075 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-05-12 0 0.075 - 0.075 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-05-11 0 0.075 - 0.075 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2004-05-10 0 0.075 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2004-05-07 0 0.075 0.068 0.087 0.075 0.075 6,000,000 450,000 0.0750 0.063 0.057 0.073 0.063 0.063 7,163,706 0.0628 -11.76%
2004-05-06 0 0.085 - 0.085 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-05 0 0.085 - 0.085 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2004-05-04 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-05-03 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-30 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-29 0 0.085 - 0.086 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2004-04-28 0 0.085 - 0.085 0.085 0.085 25,000 2,125 0.0850 0.071 - 0.071 0.071 0.071 29,849 0.0712 0.00%
2004-04-27 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-26 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-23 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-22 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-21 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-20 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-19 0 0.085 - 0.086 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2004-04-16 0 0.085 - 0.087 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2004-04-15 0 0.085 - 0.085 0.085 0.085 25,000 2,125 0.0850 0.071 - 0.071 0.071 0.071 29,849 0.0712 -2.30%
2004-04-14 0 0.087 - 0.087 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2004-04-13 0 0.087 - 0.087 0.082 0.087 2,225,000 188,450 0.0847 0.073 - 0.073 0.069 0.073 2,656,541 0.0709 8.75%
2004-04-08 0 0.080 0.073 0.087 - - 200,000 15,000 0.0750 0.067 0.061 0.073 - - 238,790 0.0628 0.00%
2004-04-07 0 0.080 0.080 0.085 0.080 0.086 1,300,000 109,400 0.0842 0.067 0.067 0.071 0.067 0.072 1,552,136 0.0705 -6.98%
2004-04-06 0 0.086 - 0.086 0.086 0.087 1,400,000 120,950 0.0864 0.072 - 0.072 0.072 0.073 1,671,531 0.0724 0.00%
2004-04-02 0 0.086 - 0.086 0.087 0.087 200,000 17,400 0.0870 0.072 - 0.072 0.073 0.073 238,790 0.0729 0.00%
2004-04-01 0 0.086 0.077 0.086 0.085 0.086 1,100,000 94,400 0.0858 0.072 0.064 0.072 0.071 0.072 1,313,346 0.0719 1.18%
2004-03-31 0 0.085 - 0.086 0.083 0.085 500,000 42,100 0.0842 0.071 - 0.072 0.070 0.071 596,975 0.0705 -1.16%
2004-03-30 0 0.086 0.078 0.087 0.086 0.086 300,000 25,800 0.0860 0.072 0.065 0.073 0.072 0.072 358,185 0.0720 1.18%
2004-03-29 0 0.085 0.077 0.086 0.084 0.085 1,600,000 135,750 0.0848 0.071 0.064 0.072 0.070 0.071 1,910,322 0.0711 -1.16%
2004-03-26 0 0.086 0.075 0.087 0.086 0.086 600,000 51,600 0.0860 0.072 0.063 0.073 0.072 0.072 716,371 0.0720 1.18%
2004-03-25 0 0.085 0.081 0.093 0.084 0.085 650,000 54,850 0.0844 0.071 0.068 0.078 0.070 0.071 776,068 0.0707 -1.16%
2004-03-24 0 0.086 0.078 0.099 0.084 0.086 1,550,000 131,500 0.0848 0.072 0.065 0.083 0.070 0.072 1,850,624 0.0711 2.38%
2004-03-23 0 0.084 - 0.087 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
2004-03-22 0 0.084 0.084 0.089 0.084 0.088 1,650,000 141,300 0.0856 0.070 0.070 0.075 0.070 0.074 1,970,019 0.0717 -5.62%
2004-03-19 0 0.089 - 0.096 0.087 0.089 1,450,000 127,600 0.0880 0.075 - 0.080 0.073 0.075 1,731,229 0.0737 -1.11%
2004-03-18 0 0.090 0.087 0.108 0.089 0.090 1,600,000 143,500 0.0897 0.075 0.073 0.090 0.075 0.075 1,910,322 0.0751 0.00%
2004-03-17 0 0.090 0.090 0.103 0.084 0.084 125,000 10,500 0.0840 0.075 0.075 0.086 0.070 0.070 149,244 0.0704 -12.62%
2004-03-16 0 0.103 0.088 0.103 0.091 0.103 1,800,000 167,600 0.0931 0.086 0.074 0.086 0.076 0.086 2,149,112 0.0780 10.75%
2004-03-15 0 0.093 0.093 0.104 0.093 0.100 325,000 31,125 0.0958 0.078 0.078 0.087 0.078 0.084 388,034 0.0802 -10.58%
2004-03-12 0 0.104 0.070 0.104 0.102 0.104 1,600,000 165,300 0.1033 0.087 0.059 0.087 0.085 0.087 1,910,322 0.0865 -0.95%
2004-03-11 0 0.105 0.096 0.105 - - 0 0 - 0.088 0.080 0.088 - - 0 - -2.78%
2004-03-10 0 0.108 0.090 0.108 0.107 0.109 1,650,000 177,575 0.1076 0.090 0.075 0.090 0.090 0.091 1,970,019 0.0901 3.85%
2004-03-09 0 0.104 0.100 0.105 0.100 0.107 1,725,000 180,300 0.1045 0.087 0.084 0.088 0.084 0.090 2,059,565 0.0875 -3.70%
2004-03-08 0 0.108 0.080 0.108 0.109 0.109 400,000 43,600 0.1090 0.090 0.067 0.090 0.091 0.091 477,580 0.0913 0.00%
2004-03-05 0 0.108 0.090 0.108 0.107 0.109 525,000 56,275 0.1072 0.090 0.075 0.090 0.090 0.091 626,824 0.0898 -0.92%
2004-03-04 0 0.109 0.080 0.110 0.108 0.109 1,700,000 184,600 0.1086 0.091 0.067 0.092 0.090 0.091 2,029,717 0.0909 0.00%
2004-03-03 0 0.109 0.080 0.109 - - 0 0 - 0.091 0.067 0.091 - - 0 - -0.91%
2004-03-02 0 0.110 0.100 0.110 - - 0 0 - 0.092 0.084 0.092 - - 0 - -4.35%
2004-03-01 0 0.115 0.102 0.115 0.113 0.116 2,050,000 236,850 0.1155 0.096 0.085 0.096 0.095 0.097 2,447,599 0.0968 1.77%
2004-02-27 0 0.113 0.101 0.114 0.111 0.113 1,700,000 191,300 0.1125 0.095 0.085 0.095 0.093 0.095 2,029,717 0.0942 0.89%
2004-02-26 0 0.112 0.112 0.115 0.112 0.117 2,300,000 264,150 0.1148 0.094 0.094 0.096 0.094 0.098 2,746,087 0.0962 0.00%
2004-02-25 0 0.112 0.101 0.114 0.112 0.115 1,200,000 134,550 0.1121 0.094 0.085 0.095 0.094 0.096 1,432,741 0.0939 0.00%
2004-02-24 0 0.112 0.100 0.112 0.106 0.114 350,000 37,900 0.1083 0.094 0.084 0.094 0.089 0.095 417,883 0.0907 -1.75%
2004-02-23 0 0.114 0.106 0.114 0.112 0.114 700,000 78,500 0.1121 0.095 0.089 0.095 0.094 0.095 835,766 0.0939 3.64%
2004-02-20 0 0.110 0.102 0.114 0.110 0.114 1,075,000 121,250 0.1128 0.092 0.085 0.095 0.092 0.095 1,283,497 0.0945 -1.79%
2004-02-19 0 0.112 0.112 0.116 0.112 0.118 975,000 114,000 0.1169 0.094 0.094 0.097 0.094 0.099 1,164,102 0.0979 -5.88%
2004-02-18 0 0.119 0.106 0.119 0.120 0.123 1,800,000 218,200 0.1212 0.100 0.089 0.100 0.101 0.103 2,149,112 0.1015 0.85%
2004-02-17 0 0.118 0.110 0.118 0.118 0.119 475,000 56,100 0.1181 0.099 0.092 0.099 0.099 0.100 567,127 0.0989 -0.84%
2004-02-16 0 0.119 0.117 0.120 0.115 0.119 2,100,000 246,200 0.1172 0.100 0.098 0.101 0.096 0.100 2,507,297 0.0982 3.48%
2004-02-13 0 0.115 0.113 0.115 0.113 0.115 1,800,000 205,050 0.1139 0.096 0.095 0.096 0.095 0.096 2,149,112 0.0954 1.77%
2004-02-12 0 0.113 0.105 0.117 - - 0 0 - 0.095 0.088 0.098 - - 0 - 0.00%
2004-02-11 0 0.113 0.110 0.117 0.113 0.119 2,650,000 308,050 0.1162 0.095 0.092 0.098 0.095 0.100 3,163,970 0.0974 -3.42%
2004-02-10 0 0.117 0.110 0.118 0.113 0.117 1,775,000 204,975 0.1155 0.098 0.092 0.099 0.095 0.098 2,119,263 0.0967 3.54%
2004-02-09 0 0.113 0.113 0.119 0.113 0.114 300,000 34,100 0.1137 0.095 0.095 0.100 0.095 0.095 358,185 0.0952 -5.04%
2004-02-06 0 0.119 0.112 0.119 0.120 0.120 708,750 85,050 0.1200 0.100 0.094 0.100 0.101 0.101 846,213 0.1005 -0.83%
2004-02-05 0 0.120 0.120 0.124 0.120 0.128 2,825,000 352,800 0.1249 0.101 0.101 0.104 0.101 0.107 3,372,911 0.1046 -4.00%
2004-02-04 0 0.125 0.100 0.125 - - 0 0 - 0.105 0.084 0.105 - - 0 - 0.00%
2004-02-03 0 0.125 0.120 0.128 0.115 0.125 1,850,000 225,750 0.1220 0.105 0.101 0.107 0.096 0.105 2,208,809 0.1022 0.81%
2004-02-02 0 0.124 0.103 0.124 - - 0 0 - 0.104 0.086 0.104 - - 0 - 0.00%
2004-01-30 0 0.124 0.102 0.125 0.123 0.124 1,400,000 172,350 0.1231 0.104 0.085 0.105 0.103 0.104 1,671,531 0.1031 1.64%
2004-01-29 0 0.122 0.105 0.124 0.120 0.122 3,450,000 414,700 0.1202 0.102 0.088 0.104 0.101 0.102 4,119,131 0.1007 7.02%
2004-01-28 0 0.114 0.112 0.120 0.110 0.114 1,850,000 209,700 0.1134 0.095 0.094 0.101 0.092 0.095 2,208,809 0.0949 3.64%
2004-01-27 0 0.110 0.101 - 0.100 0.110 550,000 57,250 0.1041 0.092 0.085 - 0.084 0.092 656,673 0.0872 -8.33%
2004-01-26 0 0.120 - 0.125 0.120 0.120 200,000 24,000 0.1200 0.101 - 0.105 0.101 0.101 238,790 0.1005 -0.83%
2004-01-21 0 0.121 0.121 0.125 0.120 0.129 14,000,000 1,779,950 0.1271 0.101 0.101 0.105 0.101 0.108 16,715,313 0.1065 -6.92%
2004-01-20 0 0.130 0.120 - - - 0 0 - 0.109 0.101 - - - 0 - 0.00%
2004-01-19 0 0.130 0.125 0.140 0.130 0.130 100,000 13,000 0.1300 0.109 0.105 0.117 0.109 0.109 119,395 0.1089 -2.99%
2004-01-16 0 0.134 0.133 0.142 0.133 0.134 200,000 26,700 0.1335 0.112 0.111 0.119 0.111 0.112 238,790 0.1118 -2.19%
2004-01-15 0 0.137 0.132 0.145 0.137 0.145 2,325,000 334,875 0.1440 0.115 0.111 0.121 0.115 0.121 2,775,936 0.1206 -5.52%
2004-01-14 0 0.145 0.135 - - - 0 0 - 0.121 0.113 - - - 0 - 0.00%
2004-01-13 1 0.145 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2004-01-12 0 0.145 0.141 0.148 0.140 0.158 20,075,000 3,017,100 0.1503 0.121 0.118 0.124 0.117 0.132 23,968,565 0.1259 -7.64%
2004-01-09 0 0.157 0.156 0.158 0.155 0.168 31,600,000 5,029,175 0.1592 0.131 0.131 0.132 0.130 0.141 37,728,850 0.1333 -1.87%
2004-01-08 0 0.160 0.159 0.165 0.159 0.168 21,150,000 3,412,200 0.1613 0.134 0.133 0.138 0.133 0.141 25,252,063 0.1351 -3.61%
2004-01-07 0 0.166 0.163 0.168 0.164 0.170 34,375,000 5,759,700 0.1676 0.139 0.137 0.141 0.137 0.142 41,042,064 0.1403 1.22%
2004-01-06 0 0.164 0.162 0.164 0.164 0.181 39,025,000 6,748,725 0.1729 0.137 0.136 0.137 0.137 0.152 46,593,936 0.1448 -7.34%
2004-01-05 0 0.177 0.177 0.178 0.172 0.180 95,050,000 16,715,300 0.1759 0.148 0.148 0.149 0.144 0.151 113,485,038 0.1473 5.36%
2004-01-02 0 0.168 0.168 0.171 0.161 0.177 71,075,000 12,150,150 0.1709 0.141 0.141 0.143 0.135 0.148 84,860,064 0.1432 5.00%
2003-12-31 0 0.160 0.158 0.160 0.157 0.160 18,200,000 2,886,650 0.1586 0.134 0.132 0.134 0.131 0.134 21,729,907 0.1328 1.91%
2003-12-30 0 0.157 0.157 0.158 0.142 0.158 47,850,000 7,318,350 0.1529 0.131 0.131 0.132 0.119 0.132 57,130,553 0.1281 10.56%
2003-12-29 0 0.710 0.690 0.710 0.650 0.710 650,000 444,500 0.6838 0.119 0.116 0.119 0.109 0.119 3,880,341 0.1146 4.41%
2003-12-24 0 0.680 0.680 0.690 0.680 0.690 3,190,000 2,170,200 0.6803 0.114 0.114 0.116 0.114 0.116 19,043,518 0.1140 -1.45%
2003-12-23 0 0.690 0.650 0.690 0.690 0.690 360,000 248,400 0.6900 0.116 0.109 0.116 0.116 0.116 2,149,112 0.1156 0.00%
2003-12-22 0 0.690 - 0.690 0.700 0.700 150,000 105,000 0.7000 0.116 - 0.116 0.117 0.117 895,463 0.1173 0.00%
2003-12-19 0 0.690 0.680 0.710 0.680 0.720 6,210,000 4,288,700 0.6906 0.116 0.114 0.119 0.114 0.121 37,072,177 0.1157 0.00%
2003-12-18 0 0.690 0.660 0.690 0.670 0.690 2,600,000 1,774,000 0.6823 0.116 0.111 0.116 0.112 0.116 15,521,362 0.1143 -2.82%
2003-12-17 0 0.710 0.630 0.710 0.710 0.710 330,000 234,300 0.7100 0.119 0.106 0.119 0.119 0.119 1,970,019 0.1189 2.90%
2003-12-16 0 0.690 - 0.770 0.690 0.690 375,000 258,750 0.6900 0.116 - 0.129 0.116 0.116 2,238,658 0.1156 0.00%
2003-12-15 0 0.690 0.680 0.690 0.690 0.710 880,000 613,700 0.6974 0.116 0.114 0.116 0.116 0.119 5,253,384 0.1168 -1.43%
2003-12-12 0 0.700 0.690 0.700 0.680 0.700 1,870,000 1,289,100 0.6894 0.117 0.116 0.117 0.114 0.117 11,163,441 0.1155 1.45%
2003-12-11 0 0.690 0.680 0.690 0.680 0.720 4,820,000 3,376,700 0.7006 0.116 0.114 0.116 0.114 0.121 28,774,218 0.1174 -1.43%
2003-12-10 0 0.700 0.690 0.710 0.680 0.710 1,765,000 1,222,600 0.6927 0.117 0.116 0.119 0.114 0.119 10,536,617 0.1160 1.45%
2003-12-09 0 0.690 0.690 0.700 0.690 0.710 4,345,000 3,006,450 0.6919 0.116 0.116 0.117 0.116 0.119 25,938,584 0.1159 2.99%
2003-12-08 0 0.670 0.670 0.680 0.670 0.690 1,600,000 1,091,500 0.6822 0.112 0.112 0.114 0.112 0.116 9,551,608 0.1143 -2.90%
2003-12-05 0 0.690 0.680 0.700 0.680 0.700 2,010,000 1,385,500 0.6893 0.116 0.114 0.117 0.114 0.117 11,999,207 0.1155 0.00%
2003-12-04 0 0.690 0.680 0.690 0.680 0.710 2,310,000 1,602,800 0.6939 0.116 0.114 0.116 0.114 0.119 13,790,133 0.1162 -1.43%
2003-12-03 0 0.700 0.700 0.720 0.680 0.730 7,140,000 4,978,100 0.6972 0.117 0.117 0.121 0.114 0.122 42,624,049 0.1168 2.94%
2003-12-02 0 0.680 0.670 0.680 0.670 0.680 7,700,000 5,172,800 0.6718 0.114 0.112 0.114 0.112 0.114 45,967,112 0.1125 3.03%
2003-12-01 0 0.660 0.660 0.680 0.660 0.680 2,995,000 1,992,500 0.6653 0.111 0.111 0.114 0.111 0.114 17,879,415 0.1114 0.00%
2003-11-28 0 0.660 0.660 0.680 0.660 0.680 5,130,000 3,437,600 0.6701 0.111 0.111 0.114 0.111 0.114 30,624,842 0.1122 -4.35%
2003-11-27 0 0.690 0.650 0.690 0.680 0.700 650,000 451,100 0.6940 0.116 0.109 0.116 0.114 0.117 3,880,341 0.1163 1.47%
2003-11-26 0 0.680 0.660 0.690 0.680 0.700 1,485,000 1,028,100 0.6923 0.114 0.111 0.116 0.114 0.117 8,865,086 0.1160 -1.45%
2003-11-25 0 0.690 0.690 0.700 0.680 0.700 1,295,000 887,850 0.6856 0.116 0.116 0.117 0.114 0.117 7,730,832 0.1148 -1.43%
2003-11-24 0 0.700 0.680 0.700 0.690 0.700 1,070,000 742,500 0.6939 0.117 0.114 0.117 0.116 0.117 6,387,638 0.1162 1.45%
2003-11-21 0 0.690 0.680 0.700 0.680 0.710 3,500,000 2,414,000 0.6897 0.116 0.114 0.117 0.114 0.119 20,894,142 0.1155 -2.82%
2003-11-20 0 0.710 0.700 0.710 0.690 0.720 4,525,000 3,148,300 0.6958 0.119 0.117 0.119 0.116 0.121 27,013,140 0.1165 1.43%
2003-11-19 0 0.700 0.690 0.710 0.670 0.700 4,445,000 3,043,000 0.6846 0.117 0.116 0.119 0.112 0.117 26,535,560 0.1147 -1.41%
2003-11-18 0 0.710 0.700 0.720 0.680 0.710 1,670,000 1,152,100 0.6899 0.119 0.117 0.121 0.114 0.119 9,969,490 0.1156 2.90%
2003-11-17 0 0.690 0.670 0.720 0.650 0.690 7,290,000 4,866,200 0.6675 0.116 0.112 0.121 0.109 0.116 43,519,512 0.1118 -1.43%
2003-11-14 0 0.700 0.680 0.710 0.690 0.720 7,870,000 5,510,100 0.7001 0.117 0.114 0.119 0.116 0.121 46,981,970 0.1173 0.00%
2003-11-13 0 0.700 0.690 0.700 0.650 0.700 5,090,000 3,414,350 0.6708 0.117 0.116 0.117 0.109 0.117 30,386,052 0.1124 6.06%
2003-11-12 0 0.660 0.650 0.700 0.650 0.680 2,660,000 1,784,450 0.6708 0.111 0.109 0.117 0.109 0.114 15,879,548 0.1124 0.00%
2003-11-11 0 0.660 0.650 0.660 0.640 0.660 3,885,000 2,512,950 0.6468 0.111 0.109 0.111 0.107 0.111 23,192,497 0.1084 -2.94%
2003-11-10 0 0.680 0.670 0.680 0.660 0.680 2,090,000 1,392,600 0.6663 0.114 0.112 0.114 0.111 0.114 12,476,787 0.1116 0.00%
2003-11-07 0 0.680 0.670 0.690 0.660 0.680 2,915,000 1,959,100 0.6721 0.114 0.112 0.116 0.111 0.114 17,401,835 0.1126 3.03%
2003-11-06 0 0.660 0.650 0.670 0.650 0.670 1,640,000 1,088,600 0.6638 0.111 0.109 0.112 0.109 0.112 9,790,398 0.1112 -2.94%
2003-11-05 0 0.680 0.670 0.680 0.670 0.690 3,615,000 2,432,900 0.6730 0.114 0.112 0.114 0.112 0.116 21,580,663 0.1127 0.00%
2003-11-04 0 0.680 0.670 0.690 0.670 0.690 2,460,000 1,667,600 0.6779 0.114 0.112 0.116 0.112 0.116 14,685,597 0.1136 0.00%
2003-11-03 0 0.680 0.670 0.690 0.670 0.750 2,390,000 1,681,100 0.7034 0.114 0.112 0.116 0.112 0.126 14,267,714 0.1178 3.03%
2003-10-31 0 0.660 0.650 0.670 0.660 0.710 2,815,000 1,920,450 0.6822 0.111 0.109 0.112 0.111 0.119 16,804,860 0.1143 -4.35%
2003-10-30 0 0.690 0.680 0.700 0.670 0.700 2,920,000 2,004,500 0.6865 0.116 0.114 0.117 0.112 0.117 17,431,684 0.1150 0.00%
2003-10-29 0 0.690 0.670 0.690 0.680 0.730 2,320,000 1,615,650 0.6964 0.116 0.112 0.116 0.114 0.122 13,849,831 0.1167 0.00%
2003-10-28 0 0.690 0.680 0.690 0.670 0.690 1,990,000 1,355,250 0.6810 0.116 0.114 0.116 0.112 0.116 11,879,812 0.1141 1.47%
2003-10-27 0 0.680 0.670 0.680 0.660 0.680 2,075,000 1,392,350 0.6710 0.114 0.112 0.114 0.111 0.114 12,387,241 0.1124 1.49%
2003-10-24 0 0.670 0.650 0.670 0.660 0.670 2,120,000 1,402,200 0.6614 0.112 0.109 0.112 0.111 0.112 12,655,880 0.1108 0.00%
2003-10-23 0 0.670 0.660 0.670 0.660 0.730 53,040,000 32,076,700 0.6048 0.112 0.111 0.112 0.111 0.122 316,635,792 0.1013 -9.46%
2003-10-22 0 0.740 0.730 0.740 0.740 0.760 1,340,000 1,002,300 0.7480 0.124 0.122 0.124 0.124 0.127 7,999,471 0.1253 -3.90%
2003-10-21 0 0.770 0.750 0.770 0.760 0.790 1,610,000 1,233,000 0.7658 0.129 0.126 0.129 0.127 0.132 9,611,305 0.1283 0.00%
2003-10-20 0 0.770 0.740 0.770 0.730 0.770 1,780,000 1,318,800 0.7409 0.129 0.124 0.129 0.122 0.129 10,626,163 0.1241 4.05%
2003-10-17 0 0.740 0.730 0.740 0.730 0.750 1,410,000 1,035,850 0.7346 0.124 0.122 0.124 0.122 0.126 8,417,354 0.1231 -1.33%
2003-10-16 0 0.750 0.750 0.760 0.740 0.760 2,920,000 2,201,000 0.7538 0.126 0.126 0.127 0.124 0.127 17,431,684 0.1263 -3.85%
2003-10-15 0 0.780 0.770 0.780 0.750 0.780 2,220,000 1,690,900 0.7617 0.131 0.129 0.131 0.126 0.131 13,252,856 0.1276 2.63%
2003-10-14 0 0.760 0.760 0.770 0.740 0.770 1,475,000 1,117,400 0.7576 0.127 0.127 0.129 0.124 0.129 8,805,388 0.1269 0.00%
2003-10-13 0 0.760 0.740 0.780 0.750 0.790 1,915,000 1,479,400 0.7725 0.127 0.124 0.131 0.126 0.132 11,432,080 0.1294 -3.80%
2003-10-10 0 0.790 0.770 0.790 0.710 0.790 4,535,000 3,393,050 0.7482 0.132 0.129 0.132 0.119 0.132 27,072,838 0.1253 11.27%
2003-10-09 0 0.710 0.690 0.710 0.700 0.730 1,520,000 1,087,000 0.7151 0.119 0.116 0.119 0.117 0.122 9,074,027 0.1198 1.43%
2003-10-08 0 0.700 0.690 0.710 0.690 0.730 3,320,000 2,353,900 0.7090 0.117 0.116 0.119 0.116 0.122 19,819,586 0.1188 1.45%
2003-10-07 0 0.690 0.680 0.700 0.670 0.760 2,280,000 1,634,200 0.7168 0.116 0.114 0.117 0.112 0.127 13,611,041 0.1201 -8.00%
2003-10-06 0 0.750 0.740 0.760 0.740 0.810 3,665,000 2,816,350 0.7684 0.126 0.124 0.127 0.124 0.136 21,879,151 0.1287 -3.85%
2003-10-03 0 0.780 0.780 0.790 0.700 0.800 5,605,000 4,296,850 0.7666 0.131 0.131 0.132 0.117 0.134 33,460,475 0.1284 6.85%
2003-10-02 0 0.730 0.720 0.740 0.710 0.740 1,390,000 1,014,050 0.7295 0.122 0.121 0.124 0.119 0.124 8,297,959 0.1222 0.00%
2003-09-30 0 0.730 0.720 0.740 0.720 0.750 1,445,000 1,058,750 0.7327 0.122 0.121 0.124 0.121 0.126 8,626,296 0.1227 0.00%
2003-09-29 0 0.730 0.730 0.740 0.700 0.750 1,410,000 1,014,900 0.7198 0.122 0.122 0.124 0.117 0.126 8,417,354 0.1206 -2.67%
2003-09-26 0 0.750 0.730 0.750 0.740 0.780 3,345,000 2,529,250 0.7561 0.126 0.122 0.126 0.124 0.131 19,968,830 0.1267 1.35%
2003-09-25 0 0.740 0.730 0.740 0.660 0.750 4,547,113 3,241,179 0.7128 0.124 0.122 0.124 0.111 0.126 27,145,149 0.1194 12.12%
2003-09-24 0 0.660 0.660 0.670 0.650 0.700 3,335,000 2,289,100 0.6864 0.111 0.111 0.112 0.109 0.117 19,909,132 0.1150 0.00%
2003-09-23 0 0.660 0.660 0.670 0.650 0.700 2,835,000 1,900,350 0.6703 0.111 0.111 0.112 0.109 0.117 16,924,255 0.1123 -5.71%
2003-09-22 0 0.700 0.690 0.700 0.600 0.720 8,982,113 6,222,281 0.6927 0.117 0.116 0.117 0.101 0.121 53,621,012 0.1160 14.75%
2003-09-19 0 0.610 0.610 0.620 0.540 0.640 8,325,000 5,106,350 0.6134 0.102 0.102 0.104 0.090 0.107 49,698,208 0.1027 17.31%
2003-09-18 0 0.520 0.520 0.540 0.450 0.530 7,090,000 3,528,850 0.4977 0.087 0.087 0.090 0.075 0.089 42,325,561 0.0834 10.64%
2003-09-17 0 0.470 0.465 0.470 0.455 0.470 855,000 395,175 0.4622 0.079 0.078 0.079 0.076 0.079 5,104,140 0.0774 2.17%
2003-09-16 0 0.460 0.450 0.460 0.450 0.460 370,000 168,150 0.4545 0.077 0.075 0.077 0.075 0.077 2,208,809 0.0761 0.00%
2003-09-15 0 0.460 0.455 0.460 0.460 0.460 230,000 105,800 0.4600 0.077 0.076 0.077 0.077 0.077 1,373,044 0.0771 0.00%
2003-09-11 0 0.460 0.460 0.465 0.460 0.465 275,000 126,600 0.4604 0.077 0.077 0.078 0.077 0.078 1,641,683 0.0771 -1.08%
2003-09-10 0 0.465 0.460 0.470 0.465 0.470 430,000 200,950 0.4673 0.078 0.077 0.079 0.078 0.079 2,566,995 0.0783 0.00%
2003-09-09 0 0.465 0.455 - 0.460 0.465 310,000 143,650 0.4634 0.078 0.076 - 0.077 0.078 1,850,624 0.0776 1.09%
2003-09-08 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-09-05 0 0.460 0.340 - - - 0 0 - 0.077 0.057 - - - 0 - 0.00%
2003-09-04 0 0.460 0.330 - - - 0 0 - 0.077 0.055 - - - 0 - 0.00%
2003-09-03 0 0.460 0.220 - - - 0 0 - 0.077 0.037 - - - 0 - 0.00%
2003-09-02 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-09-01 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-29 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-28 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-08-27 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-08-26 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-25 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-22 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-21 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-20 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-19 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-18 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-15 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-14 0 0.460 0.200 - - - 0 0 - 0.077 0.034 - - - 0 - 0.00%
2003-08-13 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-08-12 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-08-11 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-08-08 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-08-07 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-08-06 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-08-05 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-08-04 0 0.460 0.250 - - - 24,000,000 10,080,000 0.4200 0.077 0.042 - - - 143,274,114 0.0704 0.00%
2003-08-01 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-31 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-30 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-29 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-28 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-07-25 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-24 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-07-23 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-22 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-21 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-18 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-17 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-16 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-15 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-14 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-11 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-10 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-09 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-08 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-07 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-04 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-03 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-07-02 0 0.460 0.250 0.500 - - 0 0 - 0.077 0.042 0.084 - - 0 - 0.00%
2003-06-30 0 0.460 0.280 0.500 - - 0 0 - 0.077 0.047 0.084 - - 0 - 0.00%
2003-06-27 0 0.460 0.280 - - - 0 0 - 0.077 0.047 - - - 0 - 0.00%
2003-06-26 0 0.460 0.280 - - - 0 0 - 0.077 0.047 - - - 0 - 0.00%
2003-06-25 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-24 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-23 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-20 0 0.460 0.250 0.500 - - 0 0 - 0.077 0.042 0.084 - - 0 - 0.00%
2003-06-19 0 0.460 0.250 0.500 - - 0 0 - 0.077 0.042 0.084 - - 0 - 0.00%
2003-06-18 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-17 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-16 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-13 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-12 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-11 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-10 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-09 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-06 0 0.460 0.250 - - - 0 0 - 0.077 0.042 - - - 0 - 0.00%
2003-06-05 0 0.460 0.280 0.500 - - 0 0 - 0.077 0.047 0.084 - - 0 - 0.00%
2003-06-03 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-06-02 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-05-30 0 0.460 - 0.480 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
2003-05-29 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-05-28 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-05-27 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-05-26 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-05-23 0 0.460 0.300 - - - 0 0 - 0.077 0.050 - - - 0 - 0.00%
2003-05-22 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-21 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-20 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-19 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-16 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-15 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-14 0 0.460 - 0.500 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2003-05-13 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-05-12 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-05-09 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-05-07 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-05-06 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-05-05 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-05-02 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-30 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-29 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-28 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-25 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-24 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-23 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-22 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-17 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-16 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-15 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-14 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-11 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-10 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-09 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-08 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-07 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-04 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-03 0 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-04-02 0 0.460 - 0.460 - - 0 0 - 0.077 - 0.077 - - 0 - -2.13%
2003-04-01 0 0.470 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2003-03-31 0 0.470 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2003-03-28 0 0.470 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2003-03-27 0 0.470 - - - - 5,100,000 2,397,000 0.4700 0.079 - - - - 30,445,749 0.0787 0.00%
2003-03-26 0 0.470 - 0.480 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2003-03-25 0 0.470 - 0.470 - - 0 0 - 0.079 - 0.079 - - 0 - -2.08%
2003-03-24 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-21 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-20 0 0.480 - 0.495 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2003-03-19 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-18 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-17 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-14 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-13 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-12 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-11 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-10 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-07 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-06 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-05 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-04 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-03 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-28 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-27 0 0.480 - 0.480 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2003-02-26 0 0.480 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-25 0 0.480 - 0.485 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2003-02-24 0 0.480 - 0.495 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2003-02-21 0 0.480 - 0.500 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
2003-02-20 0 0.480 - 0.490 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2003-02-19 0 0.480 - 0.490 0.480 0.480 10,000 4,800 0.4800 0.080 - 0.082 0.080 0.080 59,698 0.0804 3.23%
2003-02-18 0 0.465 - 0.475 0.465 0.465 10,000 4,650 0.4650 0.078 - 0.080 0.078 0.078 59,698 0.0779 3.33%
2003-02-17 0 0.450 - 0.485 0.450 0.510 30,000 14,800 0.4933 0.075 - 0.081 0.075 0.085 179,093 0.0826 -11.76%
2003-02-14 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-13 0 0.510 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-02-12 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-11 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-10 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-07 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-06 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-05 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-02-04 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-30 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-29 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-28 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-27 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-24 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-23 0 0.510 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-01-22 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-21 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-20 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-17 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-16 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-15 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-14 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-13 0 0.510 - 0.510 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-01-10 0 0.510 - 0.510 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-01-09 0 0.510 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-01-08 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-07 0 0.510 - 0.520 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
2003-01-06 0 0.510 - 0.520 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
2003-01-03 0 0.510 - 0.530 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
2003-01-02 0 0.510 - 0.520 0.510 0.510 10,000 5,100 0.5100 0.085 - 0.087 0.085 0.085 59,698 0.0854 -1.92%
2002-12-31 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-30 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-27 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-24 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-23 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-20 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-19 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-18 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-17 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-16 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-13 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-12 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-11 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-10 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-09 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-06 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-12-05 0 0.520 - 0.540 - - 3,000,000 1,590,000 0.5300 0.087 - 0.090 - - 17,909,264 0.0888 0.00%
2002-12-04 0 0.520 - 0.540 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2002-12-03 0 0.520 - 0.540 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2002-12-02 0 0.520 - 0.540 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2002-11-29 0 0.520 - 0.540 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2002-11-28 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-27 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-26 0 0.520 - 0.530 - - 400,000 212,000 0.5300 0.087 - 0.089 - - 2,387,902 0.0888 0.00%
2002-11-25 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-22 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-21 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-20 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-19 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-18 0 0.520 - 0.530 - - 0 0 - 0.087 - 0.089 - - 0 - 0.00%
2002-11-15 0 0.520 - 0.530 0.520 0.520 4,000,000 2,080,000 0.5200 0.087 - 0.089 0.087 0.087 23,879,019 0.0871 0.00%
2002-11-14 0 0.520 - 0.530 0.520 0.520 3,000,000 1,560,000 0.5200 0.087 - 0.089 0.087 0.087 17,909,264 0.0871 -1.89%
2002-11-13 0 0.530 - 0.530 0.530 0.530 2,000,000 1,060,000 0.5300 0.089 - 0.089 0.089 0.089 11,939,509 0.0888 -1.85%
2002-11-12 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-11-11 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-11-08 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-11-07 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-11-06 0 0.540 0.250 0.540 - - 0 0 - 0.090 0.042 0.090 - - 0 - 0.00%
2002-11-05 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-11-04 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-11-01 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-10-31 0 0.540 - 0.540 - - 300,000 162,000 0.5400 0.090 - 0.090 - - 1,790,926 0.0905 0.00%
2002-10-30 0 0.540 - 0.540 0.550 0.550 300,000 165,000 0.5500 0.090 - 0.090 0.092 0.092 1,790,926 0.0921 1.89%
2002-10-29 0 0.530 - 0.530 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-28 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-10-25 0 0.530 0.226 0.540 - - 0 0 - 0.089 0.038 0.090 - - 0 - 0.00%
2002-10-24 0 0.530 - 0.600 - - 0 0 - 0.089 - 0.101 - - 0 - 0.00%
2002-10-23 0 0.530 - 0.600 - - 0 0 - 0.089 - 0.101 - - 0 - 0.00%
2002-10-22 0 0.530 - 0.600 - - 0 0 - 0.089 - 0.101 - - 0 - 0.00%
2002-10-21 0 0.530 - 0.600 - - 0 0 - 0.089 - 0.101 - - 0 - 0.00%
2002-10-18 0 0.530 - 0.600 - - 0 0 - 0.089 - 0.101 - - 0 - 0.00%
2002-10-17 0 0.530 - 0.600 - - 0 0 - 0.089 - 0.101 - - 0 - 0.00%
2002-10-16 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-10-15 0 0.530 - 0.530 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-11 0 0.530 - 0.530 - - 0 0 - 0.089 - 0.089 - - 0 - -1.85%
2002-10-10 0 0.540 - 0.590 - - 0 0 - 0.090 - 0.099 - - 0 - 0.00%
2002-10-09 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-08 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-07 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-04 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-03 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-02 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-30 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-27 0 0.540 - 0.540 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2002-09-26 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-25 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-24 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-23 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-20 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-19 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-18 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-17 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-16 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-13 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-12 0 0.540 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-09-11 0 0.540 0.540 0.550 - - 0 0 - 0.090 0.090 0.092 - - 0 - 1.89%
2002-09-10 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-09-09 0 0.530 - 0.550 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2002-09-06 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-09-05 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-09-04 0 0.530 - 0.550 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2002-09-03 0 0.530 - 0.550 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2002-09-02 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-30 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-29 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-28 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-27 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-26 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-23 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-22 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-21 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-20 0 0.530 0.500 0.540 - - 0 0 - 0.089 0.084 0.090 - - 0 - 0.00%
2002-08-19 0 0.530 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-08-16 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-08-15 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-08-14 0 0.530 - 0.540 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
2002-08-13 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.089 0.089 0.090 0.089 0.089 119,395 0.0888 1.92%
2002-08-12 0 0.520 - 0.540 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2002-08-09 0 0.520 - 0.530 0.520 0.520 100,000 52,000 0.5200 0.087 - 0.089 0.087 0.087 596,975 0.0871 0.00%
2002-08-08 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-07 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-06 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-05 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-02 1 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-08-01 1 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-31 1 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-30 1 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-29 1 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-26 1 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-25 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-24 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-23 0 0.520 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2002-07-22 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-19 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-18 0 0.520 0.520 0.530 0.520 0.520 5,000 2,600 0.5200 0.087 0.087 0.089 0.087 0.087 29,849 0.0871 0.00%
2002-07-17 0 0.520 0.520 0.530 0.520 0.520 55,000 28,600 0.5200 0.087 0.087 0.089 0.087 0.087 328,337 0.0871 0.00%
2002-07-16 0 0.520 0.520 0.530 0.520 0.520 1,000,000 520,000 0.5200 0.087 0.087 0.089 0.087 0.087 5,969,755 0.0871 0.00%
2002-07-15 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-12 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-11 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-10 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-09 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-08 0 0.520 0.520 0.530 0.520 0.520 500,000 260,000 0.5200 0.087 0.087 0.089 0.087 0.087 2,984,877 0.0871 0.00%
2002-07-05 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.087 0.087 0.089 0.087 0.087 1,193,951 0.0871 0.00%
2002-07-04 0 0.520 0.520 0.530 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-07-03 0 0.520 0.520 0.530 0.520 0.520 350,000 182,000 0.5200 0.087 0.087 0.089 0.087 0.087 2,089,414 0.0871 0.00%
2002-07-02 0 0.520 0.520 0.530 0.520 0.520 17,460,000 9,079,200 0.5200 0.087 0.087 0.089 0.087 0.087 104,231,918 0.0871 0.00%
2002-06-28 0 0.520 0.520 0.530 0.520 0.520 5,045,000 2,623,400 0.5200 0.087 0.087 0.089 0.087 0.087 30,117,413 0.0871 5.05%
2002-06-27 0 0.495 0.485 0.495 0.495 0.495 470,000 232,650 0.4950 0.083 0.081 0.083 0.083 0.083 2,805,785 0.0829 1.02%
2002-06-26 0 0.490 0.500 0.510 - - 0 0 - 0.082 0.084 0.085 - - 0 - 1.03%
2002-06-25 0 0.485 0.510 0.520 0.485 0.485 100,000 48,500 0.4850 0.081 0.085 0.087 0.081 0.081 596,975 0.0812 2.11%
2002-06-24 0 0.475 - 0.510 - - 0 0 - 0.080 - 0.085 - - 0 - 0.00%
2002-06-21 0 0.475 0.475 0.500 - - 0 0 - 0.080 0.080 0.084 - - 0 - 0.00%
2002-06-20 0 0.475 0.460 0.500 - - 0 0 - 0.080 0.077 0.084 - - 0 - 0.00%
2002-06-19 0 0.475 0.460 0.500 0.475 0.475 100,000 47,500 0.4750 0.080 0.077 0.084 0.080 0.080 596,975 0.0796 -3.06%
2002-06-18 0 0.490 0.490 0.500 0.490 0.510 375,000 185,450 0.4945 0.082 0.082 0.084 0.082 0.085 2,238,658 0.0828 3.16%
2002-06-17 0 0.475 0.475 0.500 0.475 0.475 40,000 19,000 0.4750 0.080 0.080 0.084 0.080 0.080 238,790 0.0796 -1.04%
2002-06-14 0 0.480 0.470 0.490 - - 0 0 - 0.080 0.079 0.082 - - 0 - 0.00%
2002-06-13 0 0.480 0.475 0.495 - - 0 0 - 0.080 0.080 0.083 - - 0 - 0.00%
2002-06-12 0 0.480 0.475 0.495 - - 0 0 - 0.080 0.080 0.083 - - 0 - 0.00%
2002-06-11 0 0.480 0.475 0.495 - - 0 0 - 0.080 0.080 0.083 - - 0 - 0.00%
2002-06-10 0 0.480 0.475 0.495 0.480 0.480 240,000 115,200 0.4800 0.080 0.080 0.083 0.080 0.080 1,432,741 0.0804 0.00%
2002-06-07 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.080 0.080 0.084 0.080 0.080 59,698 0.0804 -2.04%
2002-06-06 0 0.490 0.480 0.490 0.490 0.490 25,000 12,250 0.4900 0.082 0.080 0.082 0.082 0.082 149,244 0.0821 0.00%
2002-06-05 0 0.490 0.490 0.500 0.490 0.495 430,000 211,600 0.4921 0.082 0.082 0.084 0.082 0.083 2,566,995 0.0824 3.16%
2002-06-04 0 0.475 0.475 0.495 0.470 0.495 80,000 38,600 0.4825 0.080 0.080 0.083 0.079 0.083 477,580 0.0808 3.26%
2002-06-03 1 0.460 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2002-05-31 0 0.460 - 0.490 0.460 0.475 140,000 65,900 0.4707 0.077 - 0.082 0.077 0.080 835,766 0.0788 -4.17%
2002-05-30 0 0.480 0.480 0.490 0.480 0.480 50,000 24,000 0.4800 0.080 0.080 0.082 0.080 0.080 298,488 0.0804 0.00%
2002-05-29 0 0.480 0.480 0.485 0.465 0.480 955,000 453,300 0.4747 0.080 0.080 0.081 0.078 0.080 5,701,116 0.0795 3.23%
2002-05-28 0 0.465 0.440 0.470 0.465 0.465 200,000 93,000 0.4650 0.078 0.074 0.079 0.078 0.078 1,193,951 0.0779 1.09%
2002-05-27 0 0.460 0.450 0.460 0.450 0.460 560,000 255,250 0.4558 0.077 0.075 0.077 0.075 0.077 3,343,063 0.0764 -2.13%
2002-05-24 0 0.470 0.460 0.470 0.465 0.470 300,000 140,250 0.4675 0.079 0.077 0.079 0.078 0.079 1,790,926 0.0783 0.00%
2002-05-23 0 0.470 0.470 0.475 0.470 0.485 610,000 294,200 0.4823 0.079 0.079 0.080 0.079 0.081 3,641,550 0.0808 -2.08%
2002-05-22 0 0.480 0.480 0.490 0.480 0.490 495,000 240,600 0.4861 0.080 0.080 0.082 0.080 0.082 2,955,029 0.0814 -2.04%
2002-05-21 0 0.490 0.490 0.500 0.490 0.500 710,000 352,200 0.4961 0.082 0.082 0.084 0.082 0.084 4,238,526 0.0831 -2.00%
2002-05-17 0 0.500 0.495 0.510 - - 0 0 - 0.084 0.083 0.085 - - 0 - 0.00%
2002-05-16 0 0.500 0.495 0.510 0.495 0.500 400,000 198,500 0.4963 0.084 0.083 0.085 0.083 0.084 2,387,902 0.0831 0.00%
2002-05-15 0 0.500 0.495 0.510 0.500 0.500 200,000 100,000 0.5000 0.084 0.083 0.085 0.084 0.084 1,193,951 0.0838 0.00%
2002-05-14 0 0.500 0.495 0.510 0.500 0.500 500,000 250,000 0.5000 0.084 0.083 0.085 0.084 0.084 2,984,877 0.0838 -1.96%
2002-05-13 0 0.510 0.500 0.510 0.500 0.510 1,300,000 660,000 0.5077 0.085 0.084 0.085 0.084 0.085 7,760,681 0.0850 0.00%
2002-05-10 0 0.510 0.500 0.510 0.495 0.510 1,500,000 750,950 0.5006 0.085 0.084 0.085 0.083 0.085 8,954,632 0.0839 3.03%
2002-05-09 0 0.495 0.490 0.500 0.490 0.495 4,000,000 1,977,500 0.4944 0.083 0.082 0.084 0.082 0.083 23,879,019 0.0828 0.00%
2002-05-08 0 0.495 0.490 0.500 0.490 0.495 200,000 98,500 0.4925 0.083 0.082 0.084 0.082 0.083 1,193,951 0.0825 1.02%
2002-05-07 0 0.490 0.490 0.500 0.490 0.495 480,000 236,450 0.4926 0.082 0.082 0.084 0.082 0.083 2,865,482 0.0825 -1.01%
2002-05-06 0 0.495 0.495 0.500 0.495 0.495 150,000 74,250 0.4950 0.083 0.083 0.084 0.083 0.083 895,463 0.0829 -1.00%
2002-05-03 0 0.500 0.495 0.500 0.500 0.500 470,000 235,000 0.5000 0.084 0.083 0.084 0.084 0.084 2,805,785 0.0838 0.00%
2002-05-02 0 0.500 0.495 0.510 0.500 0.500 300,000 150,000 0.5000 0.084 0.083 0.085 0.084 0.084 1,790,926 0.0838 0.00%
2002-04-30 0 0.500 0.495 0.510 - - 10 5 0.5000 0.084 0.083 0.085 - - 60 0.0838 0.00%
2002-04-29 0 0.500 0.495 0.500 0.495 0.500 35,000 17,400 0.4971 0.084 0.083 0.084 0.083 0.084 208,941 0.0833 1.01%
2002-04-26 0 0.495 0.495 0.500 0.495 0.495 30,000 14,850 0.4950 0.083 0.083 0.084 0.083 0.083 179,093 0.0829 0.00%
2002-04-25 0 0.495 0.495 0.500 0.495 0.495 170,000 84,150 0.4950 0.083 0.083 0.084 0.083 0.083 1,014,858 0.0829 -1.00%
2002-04-24 0 0.500 0.495 0.500 0.495 0.500 90,000 44,700 0.4967 0.084 0.083 0.084 0.083 0.084 537,278 0.0832 0.00%
2002-04-23 0 0.500 0.495 0.500 0.495 0.500 110,000 54,750 0.4977 0.084 0.083 0.084 0.083 0.084 656,673 0.0834 1.01%
2002-04-22 0 0.495 0.495 0.500 0.495 0.495 100,000 49,500 0.4950 0.083 0.083 0.084 0.083 0.083 596,975 0.0829 0.00%
2002-04-19 0 0.495 0.490 0.500 0.495 0.495 30,000 14,850 0.4950 0.083 0.082 0.084 0.083 0.083 179,093 0.0829 0.00%
2002-04-18 0 0.495 0.490 0.495 0.490 0.495 150,000 73,750 0.4917 0.083 0.082 0.083 0.082 0.083 895,463 0.0824 0.00%
2002-04-17 0 0.495 0.485 0.495 0.495 0.500 970,000 480,650 0.4955 0.083 0.081 0.083 0.083 0.084 5,790,662 0.0830 -1.00%
2002-04-16 0 0.500 0.500 0.510 0.500 0.500 10,945,000 5,472,500 0.5000 0.084 0.084 0.085 0.084 0.084 65,338,966 0.0838 0.00%
2002-04-15 0 0.500 0.500 0.510 0.500 0.500 530,000 265,000 0.5000 0.084 0.084 0.085 0.084 0.084 3,163,970 0.0838 0.00%
2002-04-12 0 0.500 0.500 0.510 0.500 0.500 4,500,000 2,250,000 0.5000 0.084 0.084 0.085 0.084 0.084 26,863,896 0.0838 0.00%
2002-04-11 0 0.500 0.500 0.510 0.500 0.500 600,000 300,000 0.5000 0.084 0.084 0.085 0.084 0.084 3,581,853 0.0838 1.01%
2002-04-10 0 0.495 0.495 0.500 0.495 0.495 45,000 22,275 0.4950 0.083 0.083 0.084 0.083 0.083 268,639 0.0829 -1.00%
2002-04-09 0 0.500 0.495 0.500 0.500 0.500 4,600,000 2,300,000 0.5000 0.084 0.083 0.084 0.084 0.084 27,460,872 0.0838 0.00%
2002-04-08 0 0.500 0.495 0.500 0.500 0.500 3,030,000 1,515,000 0.5000 0.084 0.083 0.084 0.084 0.084 18,088,357 0.0838 0.00%
2002-04-04 0 0.500 0.500 0.510 0.500 0.500 1,505,000 752,500 0.5000 0.084 0.084 0.085 0.084 0.084 8,984,481 0.0838 0.00%
2002-04-03 0 0.500 0.495 0.510 0.500 0.500 3,120,000 1,560,000 0.5000 0.084 0.083 0.085 0.084 0.084 18,625,635 0.0838 0.00%
2002-04-02 0 0.500 0.495 0.500 0.500 0.500 300,000 150,000 0.5000 0.084 0.083 0.084 0.084 0.084 1,790,926 0.0838 0.00%
2002-03-28 0 0.500 0.500 0.510 0.500 0.500 2,059,490 1,029,655 0.5000 0.084 0.084 0.085 0.084 0.084 12,294,650 0.0837 0.00%
2002-03-27 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.084 0.084 0.085 0.084 0.084 1,193,951 0.0838 0.00%
2002-03-26 0 0.500 0.500 0.510 0.500 0.500 740,000 370,000 0.5000 0.084 0.084 0.085 0.084 0.084 4,417,619 0.0838 0.00%
2002-03-25 0 0.500 0.500 0.510 0.495 0.500 4,080,000 2,039,000 0.4998 0.084 0.084 0.085 0.083 0.084 24,356,599 0.0837 1.01%
2002-03-22 0 0.495 0.495 0.500 0.490 0.495 2,885,000 1,422,675 0.4931 0.083 0.083 0.084 0.082 0.083 17,222,742 0.0826 1.02%
2002-03-21 0 0.490 0.490 0.495 0.490 0.500 4,740,000 2,341,950 0.4941 0.082 0.082 0.083 0.082 0.084 28,296,637 0.0828 -2.00%
2002-03-20 0 0.500 0.490 0.500 0.495 0.500 6,702,933 3,344,354 0.4989 0.084 0.082 0.084 0.083 0.084 40,014,866 0.0836 -1.96%
2002-03-19 0 0.510 0.500 0.510 0.480 0.510 23,730,000 11,766,750 0.4959 0.085 0.084 0.085 0.080 0.085 141,662,280 0.0831 39.73%
2002-03-18 1 0.365 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-03-15 1 0.365 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-03-14 1 0.365 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-03-13 0 0.365 0.350 0.370 0.330 0.370 6,395,000 2,278,650 0.3563 0.061 0.059 0.062 0.055 0.062 38,176,582 0.0597 14.06%
2002-03-12 0 0.320 0.310 0.325 0.310 0.325 2,900,000 920,900 0.3176 0.054 0.052 0.054 0.052 0.054 17,312,289 0.0532 3.23%
2002-03-11 0 0.310 0.310 0.315 0.310 0.320 720,000 227,650 0.3162 0.052 0.052 0.053 0.052 0.054 4,298,223 0.0530 0.00%
2002-03-08 0 0.310 0.295 0.315 0.305 0.320 2,010,000 630,950 0.3139 0.052 0.049 0.053 0.051 0.054 11,999,207 0.0526 -3.12%
2002-03-07 0 0.320 0.320 0.325 0.300 0.330 1,805,000 572,650 0.3173 0.054 0.054 0.054 0.050 0.055 10,775,407 0.0531 8.47%
2002-03-06 0 0.295 0.295 0.300 0.285 0.295 240,000 70,400 0.2933 0.049 0.049 0.050 0.048 0.049 1,432,741 0.0491 1.72%
2002-03-05 0 0.290 0.280 0.295 0.290 0.290 280,000 81,200 0.2900 0.049 0.047 0.049 0.049 0.049 1,671,531 0.0486 7.41%
2002-03-04 0 0.270 0.270 0.290 - - 0 0 - 0.045 0.045 0.049 - - 0 - 0.00%
2002-03-01 0 0.270 0.265 0.290 0.265 0.290 330,000 92,200 0.2794 0.045 0.044 0.049 0.044 0.049 1,970,019 0.0468 0.00%
2002-02-28 0 0.270 0.250 0.270 0.246 0.270 640,000 168,340 0.2630 0.045 0.042 0.045 0.041 0.045 3,820,643 0.0441 1.89%
2002-02-27 0 0.265 0.265 0.270 0.265 0.270 460,000 123,200 0.2678 0.044 0.044 0.045 0.044 0.045 2,746,087 0.0449 -1.85%
2002-02-26 0 0.270 0.270 0.290 0.260 0.295 315,000 85,300 0.2708 0.045 0.045 0.049 0.044 0.049 1,880,473 0.0454 8.43%
2002-02-25 0 0.249 0.249 0.295 0.245 0.246 350,000 85,900 0.2454 0.042 0.042 0.049 0.041 0.041 2,089,414 0.0411 -7.78%
2002-02-22 0 0.270 0.255 0.280 0.270 0.270 150,000 40,500 0.2700 0.045 0.043 0.047 0.045 0.045 895,463 0.0452 -1.82%
2002-02-21 0 0.275 0.270 0.290 0.275 0.275 400,000 110,000 0.2750 0.046 0.045 0.049 0.046 0.046 2,387,902 0.0461 -5.17%
2002-02-20 0 0.290 0.260 0.290 0.285 0.290 200,000 57,325 0.2866 0.049 0.044 0.049 0.048 0.049 1,193,951 0.0480 3.57%
2002-02-19 0 0.280 0.260 0.285 0.280 0.290 480,000 135,200 0.2817 0.047 0.044 0.048 0.047 0.049 2,865,482 0.0472 -3.45%
2002-02-18 0 0.290 0.255 0.290 0.290 0.290 10,000 2,900 0.2900 0.049 0.043 0.049 0.049 0.049 59,698 0.0486 0.00%
2002-02-15 0 0.290 0.250 0.290 - - 0 0 - 0.049 0.042 0.049 - - 0 - 0.00%
2002-02-11 0 0.290 0.255 0.295 0.290 0.290 50,000 14,500 0.2900 0.049 0.043 0.049 0.049 0.049 298,488 0.0486 3.57%
2002-02-08 0 0.280 0.260 0.285 0.280 0.280 100,000 28,000 0.2800 0.047 0.044 0.048 0.047 0.047 596,975 0.0469 7.69%
2002-02-07 0 0.260 0.250 0.275 0.250 0.290 150,000 40,700 0.2713 0.044 0.042 0.046 0.042 0.049 895,463 0.0455 1.96%
2002-02-06 0 0.255 0.255 0.290 0.250 0.250 20,000 5,000 0.2500 0.043 0.043 0.049 0.042 0.042 119,395 0.0419 -10.53%
2002-02-05 0 0.285 - 0.285 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-02-04 0 0.285 0.255 0.285 - - 0 0 - 0.048 0.043 0.048 - - 0 - -1.72%
2002-02-01 0 0.290 0.255 0.290 - - 0 0 - 0.049 0.043 0.049 - - 0 - 0.00%
2002-01-31 0 0.290 0.250 0.290 - - 0 0 - 0.049 0.042 0.049 - - 0 - 0.00%
2002-01-30 0 0.290 0.270 0.290 0.290 0.290 30,000 8,700 0.2900 0.049 0.045 0.049 0.049 0.049 179,093 0.0486 3.57%
2002-01-29 0 0.280 0.280 0.285 - - 0 0 - 0.047 0.047 0.048 - - 0 - 3.70%
2002-01-28 0 0.270 0.270 0.285 - - 0 0 - 0.045 0.045 0.048 - - 0 - 0.00%
2002-01-25 0 0.270 0.255 0.280 0.270 0.270 50,000 13,500 0.2700 0.045 0.043 0.047 0.045 0.045 298,488 0.0452 8.00%
2002-01-24 0 0.250 0.250 - 0.250 0.250 290,000 72,500 0.2500 0.042 0.042 - 0.042 0.042 1,731,229 0.0419 0.00%
2002-01-23 0 0.250 0.250 0.295 0.250 0.250 5,000 1,250 0.2500 0.042 0.042 0.049 0.042 0.042 29,849 0.0419 0.00%
2002-01-22 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.042 0.042 0.045 0.042 0.042 298,488 0.0419 -7.41%
2002-01-21 0 0.270 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-18 0 0.270 0.270 0.285 0.270 0.290 70,000 19,900 0.2843 0.045 0.045 0.048 0.045 0.049 417,883 0.0476 -1.82%
2002-01-17 0 0.275 0.270 0.280 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2002-01-16 0 0.275 0.270 0.285 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2002-01-15 0 0.275 0.250 0.290 0.275 0.275 100,000 27,500 0.2750 0.046 0.042 0.049 0.046 0.046 596,975 0.0461 -3.51%
2002-01-14 0 0.285 0.275 0.285 - - 0 0 - 0.048 0.046 0.048 - - 0 - -1.72%
2002-01-11 0 0.290 0.270 0.290 0.290 0.290 140,000 40,600 0.2900 0.049 0.045 0.049 0.049 0.049 835,766 0.0486 3.57%
2002-01-10 0 0.280 0.280 0.300 0.280 0.280 190,000 53,200 0.2800 0.047 0.047 0.050 0.047 0.047 1,134,253 0.0469 0.00%
2002-01-09 0 0.280 0.280 0.290 0.275 0.290 935,000 266,500 0.2850 0.047 0.047 0.049 0.046 0.049 5,581,721 0.0477 -3.45%
2002-01-08 0 0.290 0.280 0.290 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2002-01-07 0 0.290 0.280 0.290 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2002-01-04 0 0.290 0.270 0.290 0.285 0.290 605,000 174,925 0.2891 0.049 0.045 0.049 0.048 0.049 3,611,702 0.0484 0.00%
2002-01-03 0 0.290 0.275 0.290 0.280 0.300 320,000 93,750 0.2930 0.049 0.046 0.049 0.047 0.050 1,910,322 0.0491 16.00%
2002-01-02 0 0.250 0.250 0.280 - - 0 0 - 0.042 0.042 0.047 - - 0 - 0.00%
2001-12-31 0 0.250 0.250 - 0.250 0.250 140,000 35,000 0.2500 0.042 0.042 - 0.042 0.042 835,766 0.0419 0.00%
2001-12-28 0 0.250 0.250 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2001-12-27 0 0.250 0.245 - 0.250 0.250 200,000 50,000 0.2500 0.042 0.041 - 0.042 0.042 1,193,951 0.0419 -1.96%
2001-12-24 0 0.255 0.247 0.300 0.250 0.255 200,000 50,500 0.2525 0.043 0.041 0.050 0.042 0.043 1,193,951 0.0423 0.00%
2001-12-21 0 0.255 0.255 0.295 0.236 0.255 290,000 72,590 0.2503 0.043 0.043 0.049 0.040 0.043 1,731,229 0.0419 -1.92%
2001-12-20 0 0.260 0.260 0.295 0.255 0.255 80,000 20,400 0.2550 0.044 0.044 0.049 0.043 0.043 477,580 0.0427 -1.89%
2001-12-19 0 0.265 0.260 0.300 0.265 0.265 100,000 26,500 0.2650 0.044 0.044 0.050 0.044 0.044 596,975 0.0444 0.00%
2001-12-18 0 0.265 0.265 0.300 - - 0 0 - 0.044 0.044 0.050 - - 0 - 0.00%
2001-12-17 0 0.265 - 0.300 - - 0 0 - 0.044 - 0.050 - - 0 - 0.00%
2001-12-14 0 0.265 0.260 0.300 - - 0 0 - 0.044 0.044 0.050 - - 0 - 0.00%
2001-12-13 0 0.265 0.260 0.300 - - 0 0 - 0.044 0.044 0.050 - - 0 - 0.00%
2001-12-12 0 0.265 0.265 0.300 0.265 0.265 140,000 37,100 0.2650 0.044 0.044 0.050 0.044 0.044 835,766 0.0444 -5.36%
2001-12-11 0 0.280 0.265 0.300 0.280 0.280 200,000 56,000 0.2800 0.047 0.044 0.050 0.047 0.047 1,193,951 0.0469 3.70%
2001-12-10 0 0.270 0.270 0.300 - - 0 0 - 0.045 0.045 0.050 - - 0 - 1.89%
2001-12-07 0 0.265 0.260 0.290 0.265 0.290 120,000 32,300 0.2692 0.044 0.044 0.049 0.044 0.049 716,371 0.0451 -11.67%
2001-12-06 0 0.300 0.270 0.300 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2001-12-05 0 0.300 0.260 0.300 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2001-12-04 0 0.300 0.260 0.320 - - 0 0 - 0.050 0.044 0.054 - - 0 - 0.00%
2001-12-03 0 0.300 0.270 0.315 - - 0 0 - 0.050 0.045 0.053 - - 0 - 0.00%
2001-11-30 0 0.300 0.265 0.305 - - 0 0 - 0.050 0.044 0.051 - - 0 - 0.00%
2001-11-29 0 0.300 0.265 0.300 0.300 0.300 60,000 18,000 0.3000 0.050 0.044 0.050 0.050 0.050 358,185 0.0503 3.45%
2001-11-28 0 0.290 0.270 0.315 0.290 0.290 35,000 10,150 0.2900 0.049 0.045 0.053 0.049 0.049 208,941 0.0486 -6.45%
2001-11-27 0 0.310 0.300 0.315 0.310 0.325 350,000 111,250 0.3179 0.052 0.050 0.053 0.052 0.054 2,089,414 0.0532 0.00%
2001-11-26 0 0.310 0.290 0.315 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2001-11-23 0 0.310 0.270 0.315 - - 0 0 - 0.052 0.045 0.053 - - 0 - 0.00%
2001-11-22 0 0.310 0.265 0.320 - - 0 0 - 0.052 0.044 0.054 - - 0 - 0.00%
2001-11-21 0 0.310 0.300 0.310 0.310 0.320 100,000 31,800 0.3180 0.052 0.050 0.052 0.052 0.054 596,975 0.0533 3.33%
2001-11-20 0 0.300 0.290 0.300 0.300 0.310 210,000 63,100 0.3005 0.050 0.049 0.050 0.050 0.052 1,253,648 0.0503 -3.23%
2001-11-19 0 0.310 0.290 0.310 0.290 0.310 7,850,000 2,357,500 0.3003 0.052 0.049 0.052 0.049 0.052 46,862,575 0.0503 10.71%
2001-11-16 0 0.280 0.270 0.290 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
2001-11-15 0 0.280 0.260 0.285 0.280 0.290 1,500,000 422,850 0.2819 0.047 0.044 0.048 0.047 0.049 8,954,632 0.0472 3.70%
2001-11-14 0 0.270 0.260 0.280 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2001-11-13 0 0.270 0.270 0.285 0.270 0.270 150,000 40,500 0.2700 0.045 0.045 0.048 0.045 0.045 895,463 0.0452 -5.26%
2001-11-12 0 0.285 0.285 0.290 0.275 0.295 560,000 161,350 0.2881 0.048 0.048 0.049 0.046 0.049 3,343,063 0.0483 1.79%
2001-11-09 0 0.280 0.280 0.290 0.280 0.320 1,950,000 567,650 0.2911 0.047 0.047 0.049 0.047 0.054 11,641,022 0.0488 -17.65%
2001-11-08 0 0.340 0.335 0.350 0.340 0.350 995,000 340,850 0.3426 0.057 0.056 0.059 0.057 0.059 5,939,906 0.0574 -5.56%
2001-11-07 0 0.360 0.355 0.365 0.340 0.360 5,670,000 1,979,850 0.3492 0.060 0.059 0.061 0.057 0.060 33,848,509 0.0585 4.35%
2001-11-06 0 0.345 0.320 0.345 0.320 0.350 5,500,000 1,816,900 0.3303 0.058 0.054 0.058 0.054 0.059 32,833,651 0.0553 -2.82%
2001-11-05 0 0.355 0.350 0.370 0.330 0.370 6,110,000 2,168,475 0.3549 0.059 0.059 0.062 0.055 0.062 36,475,201 0.0595 10.94%
2001-11-02 0 0.320 0.320 0.350 0.280 0.340 1,300,000 405,100 0.3116 0.054 0.054 0.059 0.047 0.057 7,760,681 0.0522 25.49%
2001-11-01 0 0.255 0.255 - 0.255 0.255 300,000 76,500 0.2550 0.043 0.043 - 0.043 0.043 1,790,926 0.0427 4.08%
2001-10-31 0 0.245 0.245 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2001-10-30 0 0.245 0.245 - 0.245 0.245 200,000 49,000 0.2450 0.041 0.041 - 0.041 0.041 1,193,951 0.0410 0.00%
2001-10-29 0 0.245 0.245 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2001-10-26 0 0.245 0.245 - 0.243 0.245 55,000 13,395 0.2435 0.041 0.041 - 0.041 0.041 328,337 0.0408 -3.92%
2001-10-24 0 0.255 0.244 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2001-10-23 0 0.255 0.243 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
2001-10-22 0 0.255 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-10-19 0 0.255 0.239 0.265 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
2001-10-18 0 0.255 - 0.260 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2001-10-17 0 0.255 - 0.260 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2001-10-16 0 0.255 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-10-15 0 0.255 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-10-12 0 0.255 0.255 0.270 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
2001-10-11 0 0.255 0.255 0.265 - - 0 0 - 0.043 0.043 0.044 - - 0 - 2.00%
2001-10-10 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.042 0.042 0.044 0.042 0.042 596,975 0.0419 -1.96%
2001-10-09 0 0.255 0.255 0.270 0.255 0.255 100,000 25,500 0.2550 0.043 0.043 0.045 0.043 0.043 596,975 0.0427 2.00%
2001-10-08 0 0.250 0.250 0.255 0.250 0.250 70,000 17,500 0.2500 0.042 0.042 0.043 0.042 0.042 417,883 0.0419 -1.96%
2001-10-05 0 0.255 0.255 0.260 0.255 0.255 100,000 25,500 0.2550 0.043 0.043 0.044 0.043 0.043 596,975 0.0427 2.00%
2001-10-04 0 0.250 0.245 0.260 0.250 0.250 200,000 50,000 0.2500 0.042 0.041 0.044 0.042 0.042 1,193,951 0.0419 0.00%
2001-10-03 0 0.250 0.250 0.290 0.250 0.250 50,000 12,500 0.2500 0.042 0.042 0.049 0.042 0.042 298,488 0.0419 -3.85%
2001-09-28 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.044 0.042 0.045 0.044 0.044 596,975 0.0436 4.00%
2001-09-27 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 0.042 0.042 0.044 0.042 0.042 358,185 0.0419 0.00%
2001-09-26 0 0.250 - 0.250 0.245 0.250 100,000 24,950 0.2495 0.042 - 0.042 0.041 0.042 596,975 0.0418 0.00%
2001-09-25 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 0.042 - 0.044 0.042 0.042 596,975 0.0419 0.00%
2001-09-24 0 0.250 0.245 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
2001-09-21 0 0.250 0.250 0.260 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
2001-09-20 0 0.250 0.250 0.280 - - 20,000 5,000 0.2500 0.042 0.042 0.047 - - 119,395 0.0419 0.00%
2001-09-19 0 0.250 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-09-18 0 0.250 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-09-17 0 0.250 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-09-14 0 0.250 0.250 - - - 0 0 - 0.042 0.042 - - - 0 - 1.21%
2001-09-13 0 0.247 0.247 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2001-09-12 0 0.247 - 0.255 0.247 0.255 200,000 50,200 0.2510 0.041 - 0.043 0.041 0.043 1,193,951 0.0420 -10.18%
2001-09-11 0 0.275 0.270 0.300 0.270 0.275 150,000 40,750 0.2717 0.046 0.045 0.050 0.045 0.046 895,463 0.0455 -1.79%
2001-09-10 0 0.280 0.270 0.300 0.280 0.280 100,000 28,000 0.2800 0.047 0.045 0.050 0.047 0.047 596,975 0.0469 -12.50%
2001-09-07 0 0.320 0.280 0.320 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2001-09-06 0 0.320 0.300 0.325 0.320 0.320 500,000 160,850 0.3217 0.054 0.050 0.054 0.054 0.054 2,984,877 0.0539 0.00%
2001-09-05 0 0.320 0.315 0.325 0.310 0.320 1,780,000 562,550 0.3160 0.054 0.053 0.054 0.052 0.054 10,626,163 0.0529 3.23%
2001-09-04 0 0.310 0.310 0.320 0.300 0.315 2,525,000 779,950 0.3089 0.052 0.052 0.054 0.050 0.053 15,073,631 0.0517 1.64%
2001-09-03 0 0.305 0.305 0.310 0.290 0.310 2,405,000 720,750 0.2997 0.051 0.051 0.052 0.049 0.052 14,357,260 0.0502 1.67%
2001-08-31 0 0.300 0.300 0.305 0.290 0.300 1,605,000 476,050 0.2966 0.050 0.050 0.051 0.049 0.050 9,581,456 0.0497 3.45%
2001-08-30 0 0.290 0.285 0.295 0.280 0.290 1,250,000 354,000 0.2832 0.049 0.048 0.049 0.047 0.049 7,462,193 0.0474 3.57%
2001-08-29 0 0.280 0.280 0.285 0.270 0.280 465,000 128,550 0.2765 0.047 0.047 0.048 0.045 0.047 2,775,936 0.0463 12.00%
2001-08-28 0 0.250 - 0.280 0.250 0.270 300,000 77,000 0.2567 0.042 - 0.047 0.042 0.045 1,790,926 0.0430 -13.79%
2001-08-27 0 0.290 0.280 0.295 0.280 0.290 1,520,000 434,450 0.2858 0.049 0.047 0.049 0.047 0.049 9,074,027 0.0479 1.75%
2001-08-24 0 0.285 0.275 0.285 0.270 0.285 2,895,000 805,650 0.2783 0.048 0.046 0.048 0.045 0.048 17,282,440 0.0466 1.79%
2001-08-23 0 0.280 0.280 0.285 0.255 0.280 1,040,000 282,900 0.2720 0.047 0.047 0.048 0.043 0.047 6,208,545 0.0456 7.69%
2001-08-22 0 0.260 0.250 0.265 0.240 0.260 1,965,000 485,550 0.2471 0.044 0.042 0.044 0.040 0.044 11,730,568 0.0414 10.64%
2001-08-21 0 0.235 0.230 0.235 0.230 0.235 530,000 123,300 0.2326 0.039 0.039 0.039 0.039 0.039 3,163,970 0.0390 0.00%
2001-08-20 0 0.235 0.235 0.240 0.235 0.240 330,000 78,050 0.2365 0.039 0.039 0.040 0.039 0.040 1,970,019 0.0396 0.00%
2001-08-17 0 0.235 - 0.243 0.235 0.235 335,000 78,725 0.2350 0.039 - 0.041 0.039 0.039 1,999,868 0.0394 0.00%
2001-08-16 0 0.235 - 0.240 0.235 0.235 150,000 34,750 0.2317 0.039 - 0.040 0.039 0.039 895,463 0.0388 2.17%
2001-08-15 0 0.230 - 0.240 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2001-08-14 0 0.230 - 0.244 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2001-08-13 0 0.230 - 0.244 0.230 0.230 40,000 9,200 0.2300 0.039 - 0.041 0.039 0.039 238,790 0.0385 0.00%
2001-08-10 0 0.230 0.215 0.240 0.215 0.230 120,000 27,300 0.2275 0.039 0.036 0.040 0.036 0.039 716,371 0.0381 6.98%
2001-08-09 0 0.215 0.215 - 0.215 0.215 50,000 10,750 0.2150 0.036 0.036 - 0.036 0.036 298,488 0.0360 -2.27%
2001-08-08 0 0.220 0.220 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2001-08-07 0 0.220 - - 0.220 0.220 100,000 22,000 0.2200 0.037 - - 0.037 0.037 596,975 0.0369 0.00%
2001-08-06 0 0.220 0.220 - 0.220 0.220 20,000 4,400 0.2200 0.037 0.037 - 0.037 0.037 119,395 0.0369 0.00%
2001-08-03 0 0.220 0.220 0.230 0.220 0.220 40,000 8,800 0.2200 0.037 0.037 0.039 0.037 0.037 238,790 0.0369 -3.51%
2001-08-02 0 0.228 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-01 0 0.228 0.228 - 0.228 0.228 100,000 22,800 0.2280 0.038 0.038 - 0.038 0.038 596,975 0.0382 0.00%
2001-07-31 0 0.228 - - 0.228 0.228 100,000 22,800 0.2280 0.038 - - 0.038 0.038 596,975 0.0382 -2.98%
2001-07-30 0 0.235 0.235 - 0.235 0.235 50,000 11,750 0.2350 0.039 0.039 - 0.039 0.039 298,488 0.0394 0.00%
2001-07-27 0 0.235 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-07-26 0 0.235 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-07-24 0 0.235 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2001-07-23 0 0.235 - 0.240 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2001-07-20 0 0.235 0.235 0.240 0.232 0.232 30,000 6,960 0.2320 0.039 0.039 0.040 0.039 0.039 179,093 0.0389 -2.08%
2001-07-19 0 0.240 - 0.240 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2001-07-18 0 0.240 - 0.248 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
2001-07-17 0 0.240 0.232 0.240 0.240 0.240 50,000 12,000 0.2400 0.040 0.039 0.040 0.040 0.040 298,488 0.0402 0.00%
2001-07-16 0 0.240 - 0.245 0.240 0.245 240,000 57,850 0.2410 0.040 - 0.041 0.040 0.041 1,432,741 0.0404 -7.69%
2001-07-13 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.044 - 0.044 0.044 0.044 59,698 0.0436 0.00%
2001-07-12 0 0.260 0.250 0.265 - - 0 0 - 0.044 0.042 0.044 - - 0 - 0.00%
2001-07-11 0 0.260 - 0.270 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
2001-07-10 0 0.260 0.255 0.260 0.260 0.260 50,000 13,000 0.2600 0.044 0.043 0.044 0.044 0.044 298,488 0.0436 1.96%
2001-07-09 0 0.255 0.250 0.265 0.255 0.255 100,000 25,500 0.2550 0.043 0.042 0.044 0.043 0.043 596,975 0.0427 2.00%
2001-07-05 0 0.250 0.250 0.275 0.250 0.255 300,000 76,250 0.2542 0.042 0.042 0.046 0.042 0.043 1,790,926 0.0426 -1.96%
2001-07-04 0 0.255 0.250 0.265 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2001-07-03 0 0.255 0.255 0.260 0.255 0.260 210,000 54,300 0.2586 0.043 0.043 0.044 0.043 0.044 1,253,648 0.0433 -1.92%
2001-06-29 0 0.260 0.260 0.265 0.260 0.260 150,000 39,000 0.2600 0.044 0.044 0.044 0.044 0.044 895,463 0.0436 0.00%
2001-06-28 0 0.260 0.250 0.275 0.260 0.260 100,000 26,000 0.2600 0.044 0.042 0.046 0.044 0.044 596,975 0.0436 0.00%
2001-06-27 0 0.260 0.260 0.270 0.260 0.260 200,000 52,000 0.2600 0.044 0.044 0.045 0.044 0.044 1,193,951 0.0436 0.00%
2001-06-26 0 0.260 0.255 0.270 0.260 0.260 200,000 52,000 0.2600 0.044 0.043 0.045 0.044 0.044 1,193,951 0.0436 0.00%
2001-06-22 0 0.260 0.265 0.275 0.260 0.265 150,000 39,500 0.2633 0.044 0.044 0.046 0.044 0.044 895,463 0.0441 -5.45%
2001-06-21 0 0.275 0.270 0.280 0.270 0.275 220,000 59,425 0.2701 0.046 0.045 0.047 0.045 0.046 1,313,346 0.0452 1.85%
2001-06-20 0 0.270 0.265 0.275 0.260 0.275 650,000 173,625 0.2671 0.045 0.044 0.046 0.044 0.046 3,880,341 0.0447 3.85%
2001-06-19 0 0.260 0.255 0.260 0.260 0.270 935,000 244,450 0.2614 0.044 0.043 0.044 0.044 0.045 5,581,721 0.0438 -1.89%
2001-06-18 0 0.265 0.265 0.270 0.250 0.265 1,450,000 366,700 0.2529 0.044 0.044 0.045 0.042 0.044 8,656,144 0.0424 3.92%
2001-06-15 0 0.255 0.255 0.265 0.246 0.255 375,000 93,395 0.2491 0.043 0.043 0.044 0.041 0.043 2,238,658 0.0417 2.00%
2001-06-14 0 0.250 0.255 0.260 0.250 0.260 1,080,000 275,300 0.2549 0.042 0.043 0.044 0.042 0.044 6,447,335 0.0427 -3.85%
2001-06-13 0 0.260 0.260 0.265 0.260 0.265 500,000 130,150 0.2603 0.044 0.044 0.044 0.044 0.044 2,984,877 0.0436 -1.89%
2001-06-12 0 0.265 0.249 0.265 0.249 0.270 405,000 102,595 0.2533 0.044 0.042 0.044 0.042 0.045 2,417,751 0.0424 1.92%
2001-06-11 0 0.260 0.260 0.270 0.245 0.260 710,000 180,250 0.2539 0.044 0.044 0.045 0.041 0.044 4,238,526 0.0425 4.00%
2001-06-08 0 0.250 0.248 0.250 0.248 0.250 1,150,000 287,330 0.2499 0.042 0.042 0.042 0.042 0.042 6,865,218 0.0419 -3.85%
2001-06-07 0 0.260 0.265 0.270 0.260 0.260 50,000 13,000 0.2600 0.044 0.044 0.045 0.044 0.044 298,488 0.0436 -3.70%
2001-06-06 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.045 0.044 0.045 0.045 0.045 1,193,951 0.0452 0.00%
2001-06-05 0 0.270 0.270 0.275 0.270 0.270 120,000 32,400 0.2700 0.045 0.045 0.046 0.045 0.045 716,371 0.0452 0.00%
2001-06-04 0 0.270 0.270 0.275 0.265 0.280 400,000 108,000 0.2700 0.045 0.045 0.046 0.044 0.047 2,387,902 0.0452 0.00%
2001-06-01 0 0.270 0.270 0.285 0.270 0.270 200,000 54,000 0.2700 0.045 0.045 0.048 0.045 0.045 1,193,951 0.0452 -1.82%
2001-05-31 0 0.275 0.275 0.280 0.265 0.280 545,000 149,125 0.2736 0.046 0.046 0.047 0.044 0.047 3,253,516 0.0458 -5.17%
2001-05-30 0 0.290 0.280 0.290 - - 0 0 - 0.049 0.047 0.049 - - 0 - -3.33%
2001-05-29 0 0.300 0.285 0.300 0.300 0.300 200,000 60,000 0.3000 0.050 0.048 0.050 0.050 0.050 1,193,951 0.0503 -3.23%
2001-05-28 0 0.310 0.300 0.310 0.310 0.310 430,000 133,300 0.3100 0.052 0.050 0.052 0.052 0.052 2,566,995 0.0519 0.00%
2001-05-25 0 0.310 0.290 0.310 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2001-05-24 0 0.310 0.305 0.315 0.300 0.320 1,675,000 526,400 0.3143 0.052 0.051 0.053 0.050 0.054 9,999,339 0.0526 0.00%
2001-05-23 0 0.310 0.305 0.310 0.270 0.310 1,785,000 538,725 0.3018 0.052 0.051 0.052 0.045 0.052 10,656,012 0.0506 14.81%
2001-05-22 0 0.270 0.265 0.285 0.270 0.275 380,000 103,100 0.2713 0.045 0.044 0.048 0.045 0.046 2,268,507 0.0454 0.00%
2001-05-21 0 0.270 0.270 0.280 0.270 0.275 765,000 208,950 0.2731 0.045 0.045 0.047 0.045 0.046 4,566,862 0.0458 -3.57%
2001-05-18 0 0.280 0.265 0.300 0.280 0.280 100,000 28,000 0.2800 0.047 0.044 0.050 0.047 0.047 596,975 0.0469 -5.08%
2001-05-17 0 0.295 0.280 0.295 0.295 0.315 595,000 180,025 0.3026 0.049 0.047 0.049 0.049 0.053 3,552,004 0.0507 -6.35%
2001-05-16 0 0.315 - 0.305 0.305 0.320 2,170,000 683,500 0.3150 0.053 - 0.051 0.051 0.054 12,954,368 0.0528 -1.56%
2001-05-15 0 0.320 0.315 0.325 0.315 0.320 3,480,000 1,107,200 0.3182 0.054 0.053 0.054 0.053 0.054 20,774,747 0.0533 0.00%
2001-05-14 0 0.320 0.305 0.325 0.305 0.320 3,565,000 1,115,975 0.3130 0.054 0.051 0.054 0.051 0.054 21,282,176 0.0524 0.00%
2001-05-11 0 0.320 0.315 0.325 0.315 0.325 2,450,000 781,400 0.3189 0.054 0.053 0.054 0.053 0.054 14,625,899 0.0534 -1.54%
2001-05-10 0 0.325 0.320 0.325 0.300 0.325 3,510,000 1,093,100 0.3114 0.054 0.054 0.054 0.050 0.054 20,953,839 0.0522 3.17%
2001-05-09 0 0.315 0.310 0.320 0.295 0.325 11,400,000 3,535,000 0.3101 0.053 0.052 0.054 0.049 0.054 68,055,204 0.0519 8.62%
2001-05-08 0 0.290 0.285 0.295 0.270 0.305 63,700,572 15,511,937 0.2435 0.049 0.048 0.049 0.045 0.051 380,276,792 0.0408 25.54%
2001-05-07 0 0.231 0.230 0.250 0.230 0.248 5,330,000 1,255,160 0.2355 0.039 0.039 0.042 0.039 0.042 31,818,793 0.0394 -1.70%
2001-05-04 0 0.235 - 0.235 0.235 0.250 4,130,000 996,570 0.2413 0.039 - 0.039 0.039 0.042 24,655,087 0.0404 -12.96%
2001-05-03 0 0.270 0.265 0.270 0.235 0.270 2,820,000 707,090 0.2507 0.045 0.044 0.045 0.039 0.045 16,834,708 0.0420 13.45%
2001-05-02 0 0.238 0.228 0.238 0.217 0.238 1,770,000 410,250 0.2318 0.040 0.038 0.040 0.036 0.040 10,566,466 0.0388 13.88%
2001-04-27 0 0.209 0.209 0.210 0.200 0.205 760,000 154,200 0.2029 0.035 0.035 0.035 0.034 0.034 4,537,014 0.0340 0.00%
2001-04-26 0 0.209 0.209 0.212 0.200 0.209 30,500,000 6,403,860 0.2100 0.035 0.035 0.036 0.034 0.035 182,077,520 0.0352 3.47%
2001-04-25 0 0.202 0.202 0.206 0.202 0.202 40,000 8,080 0.2020 0.034 0.034 0.035 0.034 0.034 238,790 0.0338 0.00%
2001-04-24 0 0.202 - 0.204 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2001-04-23 0 0.202 - - 0.202 0.204 510,000 103,960 0.2038 0.034 - - 0.034 0.034 3,044,575 0.0341 1.00%
2001-04-20 0 0.200 - 0.208 0.200 0.200 50,000 10,000 0.2000 0.034 - 0.035 0.034 0.034 298,488 0.0335 0.00%
2001-04-19 0 0.200 0.200 - 0.200 0.200 190,000 38,000 0.2000 0.034 0.034 - 0.034 0.034 1,134,253 0.0335 0.00%
2001-04-18 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.034 - 0.034 0.034 0.034 1,193,951 0.0335 0.00%
2001-04-17 0 0.200 - 0.200 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2001-04-12 0 0.200 - 0.202 0.200 0.200 50,000 10,000 0.2000 0.034 - 0.034 0.034 0.034 298,488 0.0335 0.00%
2001-04-11 0 0.200 0.180 0.204 0.200 0.200 50,000 10,000 0.2000 0.034 0.030 0.034 0.034 0.034 298,488 0.0335 8.11%
2001-04-10 0 0.200 0.192 0.200 0.200 0.200 5,000 1,000 0.2000 0.031 0.030 0.031 0.031 0.031 32,269 0.0310 0.00%
2001-04-09 0 0.200 - 0.205 0.200 0.200 200,000 40,000 0.2000 0.031 - 0.032 0.031 0.031 1,290,758 0.0310 0.00%
2001-04-06 0 0.200 - 0.200 0.200 0.200 90,000 18,000 0.2000 0.031 - 0.031 0.031 0.031 580,841 0.0310 0.00%
2001-04-04 0 0.200 - 0.204 - - 100,000 20,000 0.2000 0.031 - 0.032 - - 645,379 0.0310 0.00%
2001-04-03 0 0.200 - 0.200 0.200 0.200 250,000 50,000 0.2000 0.031 - 0.031 0.031 0.031 1,613,447 0.0310 -2.44%
2001-04-02 0 0.205 - 0.205 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2001-03-30 0 0.205 - 0.205 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2001-03-29 0 0.205 0.205 - - - 0 0 - 0.032 0.032 - - - 0 - 2.50%
2001-03-28 0 0.200 - 0.204 0.200 0.210 300,000 61,400 0.2047 0.031 - 0.032 0.031 0.033 1,936,137 0.0317 -4.76%
2001-03-27 0 0.210 0.210 0.220 0.210 0.215 125,000 26,750 0.2140 0.033 0.033 0.034 0.033 0.033 806,724 0.0332 -4.55%
2001-03-26 0 0.220 0.220 - - - 0 0 - 0.034 0.034 - - - 0 - 2.33%
2001-03-23 0 0.215 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-03-22 0 0.215 - 0.220 - - 0 0 - 0.033 - 0.034 - - 0 - 0.00%
2001-03-21 0 0.215 - 0.227 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2001-03-20 0 0.215 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-03-19 0 0.215 0.220 - - - 0 0 - 0.033 0.034 - - - 0 - 0.00%
2001-03-16 0 0.215 0.215 0.220 0.215 0.220 135,000 29,525 0.2187 0.033 0.033 0.034 0.033 0.034 871,262 0.0339 -2.27%
2001-03-15 0 0.220 - 0.225 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2001-03-14 0 0.220 - 0.230 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2001-03-13 0 0.220 - 0.220 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2001-03-12 0 0.220 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-03-09 0 0.220 0.220 0.230 0.220 0.225 50,000 11,100 0.2220 0.034 0.034 0.036 0.034 0.035 322,689 0.0344 0.00%
2001-03-08 0 0.220 0.220 0.238 0.220 0.225 240,000 53,800 0.2242 0.034 0.034 0.037 0.034 0.035 1,548,909 0.0347 -5.17%
2001-03-07 0 0.232 - 0.236 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2001-03-06 0 0.232 0.232 0.238 0.226 0.235 395,000 90,060 0.2280 0.036 0.036 0.037 0.035 0.036 2,549,247 0.0353 -2.93%
2001-03-05 0 0.239 - 0.239 - - 0 0 - 0.037 - 0.037 - - 0 - -0.42%
2001-03-02 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.037 - 0.037 0.037 0.037 322,689 0.0372 2.13%
2001-03-01 0 0.235 - 0.240 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2001-02-28 0 0.235 0.235 0.250 0.235 0.245 120,000 28,460 0.2372 0.036 0.036 0.039 0.036 0.038 774,455 0.0367 -6.00%
2001-02-27 0 0.250 - 0.260 0.250 0.265 330,000 85,650 0.2595 0.039 - 0.040 0.039 0.041 2,129,750 0.0402 -1.96%
2001-02-26 0 0.255 0.250 0.255 0.245 0.260 510,000 127,475 0.2500 0.040 0.039 0.040 0.038 0.040 3,291,432 0.0387 10.87%
2001-02-23 0 0.230 - 0.240 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2001-02-22 0 0.230 - 0.234 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-02-21 0 0.230 - 0.235 0.228 0.230 360,000 82,780 0.2299 0.036 - 0.036 0.035 0.036 2,323,364 0.0356 0.00%
2001-02-20 0 0.230 - 0.240 0.226 0.232 195,000 44,790 0.2297 0.036 - 0.037 0.035 0.036 1,258,489 0.0356 -4.17%
2001-02-19 0 0.240 - 0.240 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2001-02-16 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.037 - 0.037 0.037 0.037 645,379 0.0372 4.35%
2001-02-15 0 0.230 0.230 0.240 0.230 0.230 20,000 4,600 0.2300 0.036 0.036 0.037 0.036 0.036 129,076 0.0356 0.00%
2001-02-14 0 0.230 - 0.235 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-02-13 0 0.230 - 0.235 0.230 0.230 140,000 32,200 0.2300 0.036 - 0.036 0.036 0.036 903,530 0.0356 -2.13%
2001-02-12 0 0.235 - 0.250 - - 0 0 - 0.036 - 0.039 - - 0 - 0.00%
2001-02-09 0 0.235 - 0.250 - - 0 0 - 0.036 - 0.039 - - 0 - 0.00%
2001-02-08 0 0.235 - 0.240 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
2001-02-07 0 0.235 0.235 0.240 0.235 0.235 110,000 25,850 0.2350 0.036 0.036 0.037 0.036 0.036 709,917 0.0364 -1.26%
2001-02-06 0 0.238 - 0.240 - - 90,000 21,600 0.2400 0.037 - 0.037 - - 580,841 0.0372 0.00%
2001-02-05 0 0.238 - 0.242 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2001-02-02 0 0.238 - 0.250 0.238 0.238 130,000 30,940 0.2380 0.037 - 0.039 0.037 0.037 838,993 0.0369 0.00%
2001-02-01 0 0.238 - 0.243 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
2001-01-31 0 0.238 - 0.238 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2001-01-30 0 0.238 0.237 0.238 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2001-01-29 0 0.238 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2001-01-23 0 0.238 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2001-01-22 0 0.238 - 0.250 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-01-19 0 0.238 - 0.250 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-01-18 0 0.238 - 0.250 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-01-17 0 0.238 - 0.250 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-01-16 0 0.238 - 0.240 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2001-01-15 0 0.238 - 0.245 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
2001-01-12 0 0.238 - 0.250 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-01-11 0 0.238 - 0.250 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-01-10 0 0.238 0.238 0.255 0.230 0.230 20,000 4,600 0.2300 0.037 0.037 0.040 0.036 0.036 129,076 0.0356 0.00%
2001-01-09 0 0.238 - 0.250 0.238 0.238 100,000 23,800 0.2380 0.037 - 0.039 0.037 0.037 645,379 0.0369 -3.25%
2001-01-08 0 0.246 - 0.250 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2001-01-05 0 0.246 0.246 0.255 0.246 0.246 80,000 19,680 0.2460 0.038 0.038 0.040 0.038 0.038 516,303 0.0381 -1.60%
2001-01-04 0 0.250 - 0.250 0.250 0.250 150,000 37,500 0.2500 0.039 - 0.039 0.039 0.039 968,068 0.0387 0.00%
2001-01-03 0 0.250 - 0.250 - - 0 0 - 0.039 - 0.039 - - 0 - -1.96%
2001-01-02 0 0.255 0.250 0.260 - - 20,000 5,300 0.2650 0.040 0.039 0.040 - - 129,076 0.0411 0.00%
2000-12-29 0 0.255 0.236 0.270 0.240 0.270 550,000 139,875 0.2543 0.040 0.037 0.042 0.037 0.042 3,549,584 0.0394 -3.77%
2000-12-28 0 0.265 - 0.275 - - 0 0 - 0.041 - 0.043 - - 0 - 0.00%
2000-12-27 0 0.265 - 0.265 - - 1,255,000 338,850 0.2700 0.041 - 0.041 - - 8,099,505 0.0418 -1.85%
2000-12-22 0 0.270 - 0.290 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2000-12-21 0 0.270 0.242 - - - 0 0 - 0.042 0.037 - - - 0 - 0.00%
2000-12-20 0 0.270 - 0.270 - - 0 0 - 0.042 - 0.042 - - 0 - -1.82%
2000-12-19 0 0.275 0.275 0.280 - - 0 0 - 0.043 0.043 0.043 - - 0 - 10.00%
2000-12-18 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.039 0.039 0.042 0.039 0.039 322,689 0.0387 -7.41%
2000-12-15 0 0.270 - 0.295 - - 0 0 - 0.042 - 0.046 - - 0 - 0.00%
2000-12-14 0 0.270 - 0.280 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2000-12-13 0 0.270 - 0.290 - - 1,000,000 270,000 0.2700 0.042 - 0.045 - - 6,453,789 0.0418 0.00%
2000-12-12 0 0.270 0.250 0.270 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2000-12-11 0 0.270 - 0.290 0.260 0.270 180,000 48,200 0.2678 0.042 - 0.045 0.040 0.042 1,161,682 0.0415 0.00%
2000-12-08 0 0.270 0.260 0.290 - - 0 0 - 0.042 0.040 0.045 - - 0 - 0.00%
2000-12-07 0 0.270 0.250 0.270 0.270 0.270 45,000 12,150 0.2700 0.042 0.039 0.042 0.042 0.042 290,421 0.0418 0.00%
2000-12-06 0 0.270 0.270 0.290 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
2000-12-05 0 0.270 - 0.290 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2000-12-04 0 0.270 - 0.290 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2000-12-01 0 0.270 0.250 0.290 - - 0 0 - 0.042 0.039 0.045 - - 0 - 0.00%
2000-11-30 0 0.270 - 0.290 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2000-11-29 0 0.270 0.260 0.270 0.270 0.280 320,000 88,600 0.2769 0.042 0.040 0.042 0.042 0.043 2,065,212 0.0429 -3.57%
2000-11-28 0 0.280 0.280 0.290 0.280 0.280 80,000 22,400 0.2800 0.043 0.043 0.045 0.043 0.043 516,303 0.0434 5.66%
2000-11-27 0 0.265 0.255 0.280 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
2000-11-24 0 0.265 0.250 0.275 0.265 0.265 140,000 37,100 0.2650 0.041 0.039 0.043 0.041 0.041 903,530 0.0411 -5.36%
2000-11-23 0 0.280 0.270 - 0.280 0.280 130,000 36,400 0.2800 0.043 0.042 - 0.043 0.043 838,993 0.0434 1.82%
2000-11-22 0 0.275 0.275 0.280 0.270 0.290 180,000 49,600 0.2756 0.043 0.043 0.043 0.042 0.045 1,161,682 0.0427 -1.79%
2000-11-21 0 0.280 0.265 0.295 - - 0 0 - 0.043 0.041 0.046 - - 0 - 0.00%
2000-11-20 0 0.280 0.270 0.290 - - 0 0 - 0.043 0.042 0.045 - - 0 - 0.00%
2000-11-17 0 0.280 0.270 0.295 - - 0 0 - 0.043 0.042 0.046 - - 0 - 0.00%
2000-11-16 0 0.280 0.280 0.290 0.280 0.280 130,000 36,400 0.2800 0.043 0.043 0.045 0.043 0.043 838,993 0.0434 0.00%
2000-11-15 0 0.280 0.280 0.300 0.280 0.300 105,000 30,900 0.2943 0.043 0.043 0.046 0.043 0.046 677,648 0.0456 -9.68%
2000-11-14 0 0.310 - 0.310 - - 0 0 - 0.048 - 0.048 - - 0 - -3.12%
2000-11-13 0 0.320 - 0.320 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2000-11-10 0 0.320 0.320 0.325 0.290 0.305 225,000 65,925 0.2930 0.050 0.050 0.050 0.045 0.047 1,452,103 0.0454 3.23%
2000-11-09 0 0.310 0.310 0.315 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2000-11-08 0 0.310 0.310 0.320 0.310 0.320 360,000 112,800 0.3133 0.048 0.048 0.050 0.048 0.050 2,323,364 0.0486 -6.06%
2000-11-07 0 0.330 0.330 0.350 0.330 0.370 500,000 166,100 0.3322 0.051 0.051 0.054 0.051 0.057 3,226,894 0.0515 -8.33%
2000-11-06 0 0.360 0.360 0.370 0.360 0.385 1,770,000 658,000 0.3718 0.056 0.056 0.057 0.056 0.060 11,423,206 0.0576 -5.26%
2000-11-03 0 0.380 0.360 0.380 0.340 0.380 2,125,000 755,050 0.3553 0.059 0.056 0.059 0.053 0.059 13,714,301 0.0551 13.43%
2000-11-02 0 0.335 0.335 0.345 0.330 0.350 2,310,000 783,950 0.3394 0.052 0.052 0.053 0.051 0.054 14,908,252 0.0526 -1.47%
2000-11-01 0 0.340 0.345 0.350 0.290 0.345 5,695,000 1,790,025 0.3143 0.053 0.053 0.054 0.045 0.053 36,754,328 0.0487 21.43%
2000-10-31 0 0.280 0.265 0.285 0.236 0.285 1,690,000 439,785 0.2602 0.043 0.041 0.044 0.037 0.044 10,906,903 0.0403 16.67%
2000-10-30 0 0.240 0.240 0.242 0.229 0.241 3,235,000 767,325 0.2372 0.037 0.037 0.037 0.035 0.037 20,878,007 0.0368 0.84%
2000-10-27 0 0.238 0.238 0.239 0.228 0.236 3,965,000 915,450 0.2309 0.037 0.037 0.037 0.035 0.037 25,589,273 0.0358 1.28%
2000-10-26 0 0.235 0.235 0.239 0.233 0.238 475,000 111,725 0.2352 0.036 0.036 0.037 0.036 0.037 3,065,550 0.0364 -0.84%
2000-10-25 0 0.237 0.235 0.249 0.228 0.260 2,240,000 529,815 0.2365 0.037 0.036 0.039 0.035 0.040 14,456,487 0.0366 -10.57%
2000-10-24 0 0.265 0.265 0.270 0.260 0.265 280,000 73,975 0.2642 0.041 0.041 0.042 0.040 0.041 1,807,061 0.0409 -3.64%
2000-10-23 0 0.275 0.255 0.275 - - 0 0 - 0.043 0.040 0.043 - - 0 - -3.51%
2000-10-20 0 0.285 0.275 0.285 0.270 0.295 1,615,000 452,850 0.2804 0.044 0.043 0.044 0.042 0.046 10,422,869 0.0434 3.64%
2000-10-19 0 0.300 0.295 0.310 0.270 0.305 1,980,000 574,775 0.2903 0.043 0.042 0.044 0.038 0.043 13,940,184 0.0412 3.45%
2000-10-18 0 0.290 0.280 0.290 0.275 0.295 640,000 184,050 0.2876 0.041 0.040 0.041 0.039 0.042 4,505,918 0.0408 -1.69%
2000-10-17 0 0.295 0.290 0.295 0.285 0.300 910,000 263,475 0.2895 0.042 0.041 0.042 0.040 0.043 6,406,852 0.0411 -1.67%
2000-10-16 0 0.300 0.290 0.300 0.290 0.310 1,825,000 547,900 0.3002 0.043 0.041 0.043 0.041 0.044 12,848,907 0.0426 -1.64%
2000-10-13 0 0.305 0.300 0.305 0.290 0.305 1,195,000 354,375 0.2965 0.043 0.043 0.043 0.041 0.043 8,413,394 0.0421 -3.17%
2000-10-12 0 0.315 0.310 0.315 0.295 0.315 3,890,000 1,174,850 0.3020 0.045 0.044 0.045 0.042 0.045 27,387,533 0.0429 1.61%
2000-10-11 0 0.310 0.305 0.310 0.300 0.315 1,355,000 408,450 0.3014 0.044 0.043 0.044 0.043 0.045 9,539,873 0.0428 -3.12%
2000-10-10 0 0.320 0.315 0.320 0.295 0.340 3,655,000 1,126,775 0.3083 0.045 0.045 0.045 0.042 0.048 25,733,017 0.0438 4.92%
2000-10-09 0 0.305 0.300 0.310 0.295 0.345 3,065,000 948,550 0.3095 0.043 0.043 0.044 0.042 0.049 21,579,123 0.0440 -8.96%
2000-10-05 0 0.335 0.335 0.340 0.335 0.360 3,305,000 1,142,950 0.3458 0.048 0.048 0.048 0.048 0.051 23,268,843 0.0491 -2.90%
2000-10-04 0 0.345 0.345 0.355 0.345 0.375 2,010,000 726,400 0.3614 0.049 0.049 0.050 0.049 0.053 14,151,399 0.0513 -1.43%
2000-10-03 0 0.350 0.350 0.355 0.330 0.360 4,445,000 1,562,700 0.3516 0.050 0.050 0.050 0.047 0.051 31,295,009 0.0499 -7.89%
2000-09-29 0 0.380 0.380 0.390 0.375 0.450 16,369,497 6,960,579 0.4252 0.054 0.054 0.055 0.053 0.064 115,249,394 0.0604 -10.59%
2000-09-28 0 0.425 0.425 0.430 0.415 0.650 53,201,760 26,439,079 0.4970 0.060 0.060 0.061 0.059 0.092 374,566,832 0.0706

Copyright & disclaimer, Privacy policy

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

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

Back to top