UPBEST GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00335  2000-10-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-23 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2026-02-20 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2026-02-16 0 0.660 0.640 0.660 0.660 0.660 18,000 11,880 0.6600 0.660 0.640 0.660 0.660 0.660 18,000 0.6600 1.54%
2026-02-13 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -1.52%
2026-02-12 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2026-02-11 0 0.660 0.640 0.660 0.650 0.660 30,000 19,760 0.6587 0.660 0.640 0.660 0.650 0.660 30,000 0.6587 0.00%
2026-02-10 0 0.660 0.640 0.660 0.640 0.660 1,116,000 715,340 0.6410 0.660 0.640 0.660 0.640 0.660 1,116,000 0.6410 0.00%
2026-02-09 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2026-02-06 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2026-02-05 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2026-02-04 0 0.660 0.650 0.670 0.660 0.660 4,000 2,640 0.6600 0.660 0.650 0.670 0.660 0.660 4,000 0.6600 -1.49%
2026-02-03 0 0.670 0.650 0.670 0.660 0.670 30,000 19,900 0.6633 0.670 0.650 0.670 0.660 0.670 30,000 0.6633 0.00%
2026-02-02 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2026-01-30 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2026-01-29 0 0.670 0.660 0.670 0.670 0.670 42,000 28,140 0.6700 0.670 0.660 0.670 0.670 0.670 42,000 0.6700 0.00%
2026-01-28 0 0.670 0.670 0.680 0.670 0.680 50,000 33,980 0.6796 0.670 0.670 0.680 0.670 0.680 50,000 0.6796 -1.47%
2026-01-27 0 0.680 0.670 0.680 0.670 0.680 16,000 10,860 0.6788 0.680 0.670 0.680 0.670 0.680 16,000 0.6788 1.49%
2026-01-26 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2026-01-23 0 0.670 0.660 0.680 0.670 0.700 72,000 48,600 0.6750 0.670 0.660 0.680 0.670 0.700 72,000 0.6750 -2.90%
2026-01-22 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - -2.82%
2026-01-21 0 0.710 0.680 0.710 0.660 0.710 318,000 213,720 0.6721 0.710 0.680 0.710 0.660 0.710 318,000 0.6721 5.97%
2026-01-20 0 0.670 0.650 0.670 0.670 0.680 80,000 54,020 0.6753 0.670 0.650 0.670 0.670 0.680 80,000 0.6753 0.00%
2026-01-19 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2026-01-16 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2026-01-15 0 0.670 0.660 0.680 0.670 0.680 10,000 6,740 0.6740 0.670 0.660 0.680 0.670 0.680 10,000 0.6740 -1.47%
2026-01-14 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2026-01-13 0 0.680 0.670 0.690 - - 0 0 - 0.680 0.670 0.690 - - 0 - -1.45%
2026-01-12 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.670 0.690 0.690 0.690 2,000 0.6900 2.99%
2026-01-09 0 0.670 0.670 0.680 0.670 0.670 6,000 4,020 0.6700 0.670 0.670 0.680 0.670 0.670 6,000 0.6700 -1.47%
2026-01-08 0 0.680 0.670 0.700 0.670 0.680 458,000 306,960 0.6702 0.680 0.670 0.700 0.670 0.680 458,000 0.6702 0.00%
2026-01-07 0 0.680 0.660 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.660 0.700 0.680 0.680 2,000 0.6800 1.49%
2026-01-06 0 0.670 0.670 0.680 0.670 0.680 34,000 23,100 0.6794 0.670 0.670 0.680 0.670 0.680 34,000 0.6794 0.00%
2026-01-05 0 0.670 0.670 0.680 0.670 0.680 452,000 302,860 0.6700 0.670 0.670 0.680 0.670 0.680 452,000 0.6700 -5.63%
2026-01-02 0 0.710 0.670 0.710 0.670 0.710 68,000 46,660 0.6862 0.710 0.670 0.710 0.670 0.710 68,000 0.6862 4.41%
2025-12-31 0 0.680 0.670 0.680 0.680 0.700 86,000 59,080 0.6870 0.680 0.670 0.680 0.680 0.700 86,000 0.6870 -5.56%
2025-12-30 0 0.720 0.680 0.750 0.700 0.720 4,000 2,840 0.7100 0.720 0.680 0.750 0.700 0.720 4,000 0.7100 7.46%
2025-12-29 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2025-12-24 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2025-12-23 0 0.670 0.660 0.680 0.670 0.680 30,000 20,340 0.6780 0.670 0.660 0.680 0.670 0.680 30,000 0.6780 -4.29%
2025-12-22 0 0.700 0.700 0.710 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2025-12-19 0 0.700 0.690 0.700 0.670 0.700 58,000 39,600 0.6828 0.700 0.690 0.700 0.670 0.700 58,000 0.6828 2.94%
2025-12-18 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2025-12-17 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2025-12-16 0 0.680 0.660 0.680 0.660 0.680 302,000 202,340 0.6700 0.680 0.660 0.680 0.660 0.680 302,000 0.6700 0.00%
2025-12-15 0 0.680 0.670 0.680 0.660 0.680 108,000 72,900 0.6750 0.680 0.670 0.680 0.660 0.680 108,000 0.6750 -9.33%
2025-12-12 0 0.750 0.720 0.750 0.670 0.750 14,000 9,800 0.7000 0.750 0.720 0.750 0.670 0.750 14,000 0.7000 10.29%
2025-12-11 0 0.680 0.670 0.690 0.670 0.680 6,000 4,040 0.6733 0.680 0.670 0.690 0.670 0.680 6,000 0.6733 -1.45%
2025-12-10 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-12-09 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-12-08 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-12-05 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-12-04 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2025-12-03 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-12-02 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.670 0.690 0.690 0.690 2,000 0.6900 1.47%
2025-12-01 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-11-28 0 0.680 0.670 0.690 - - 0 0 - 0.680 0.670 0.690 - - 0 - 0.00%
2025-11-27 0 0.680 0.670 0.680 0.670 0.680 12,000 8,120 0.6767 0.680 0.670 0.680 0.670 0.680 12,000 0.6767 -1.45%
2025-11-26 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2025-11-25 0 0.690 0.670 0.710 0.670 0.710 68,000 47,980 0.7056 0.690 0.670 0.710 0.670 0.710 68,000 0.7056 -2.82%
2025-11-24 0 0.710 0.690 0.750 0.670 0.710 5,326,000 3,781,340 0.7100 0.710 0.690 0.750 0.670 0.710 5,326,000 0.7100 2.90%
2025-11-21 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-11-20 0 0.690 0.690 0.750 0.670 0.690 18,000 12,380 0.6878 0.690 0.690 0.750 0.670 0.690 18,000 0.6878 0.00%
2025-11-19 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2025-11-18 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2025-11-17 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2025-11-14 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2025-11-13 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2025-11-12 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.680 0.690 0.690 0.690 4,000 0.6900 1.47%
2025-11-11 0 0.680 0.680 0.720 0.680 0.710 4,000 2,780 0.6950 0.680 0.680 0.720 0.680 0.710 4,000 0.6950 -1.45%
2025-11-10 0 0.690 0.680 0.690 0.660 0.690 16,000 10,800 0.6750 0.690 0.680 0.690 0.660 0.690 16,000 0.6750 1.47%
2025-11-07 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2025-11-06 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2025-11-05 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-11-04 0 0.690 0.650 0.700 0.660 0.690 214,000 147,160 0.6877 0.690 0.650 0.700 0.660 0.690 214,000 0.6877 2.99%
2025-11-03 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2025-10-31 0 0.670 0.650 0.680 0.670 0.670 22,000 14,940 0.6791 0.670 0.650 0.680 0.670 0.670 22,000 0.6791 0.00%
2025-10-30 0 0.670 0.670 0.680 0.670 0.690 92,000 62,520 0.6796 0.670 0.670 0.680 0.670 0.690 92,000 0.6796 -2.90%
2025-10-28 0 0.690 0.680 0.700 0.690 0.690 30,000 20,700 0.6900 0.690 0.680 0.700 0.690 0.690 30,000 0.6900 1.47%
2025-10-27 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2025-10-24 0 0.690 0.670 0.700 - - 30,000 20,400 0.6800 0.690 0.670 0.700 - - 30,000 0.6800 0.00%
2025-10-23 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2025-10-22 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2025-10-21 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.670 0.690 0.690 0.690 2,000 0.6900 1.47%
2025-10-20 0 0.680 0.670 0.680 0.680 0.700 18,000 12,300 0.6833 0.680 0.670 0.680 0.680 0.700 18,000 0.6833 1.49%
2025-10-17 0 0.670 0.650 0.690 0.670 0.690 182,000 123,940 0.6810 0.670 0.650 0.690 0.670 0.690 182,000 0.6810 0.00%
2025-10-16 0 0.670 0.670 0.700 0.670 0.670 2,000 1,340 0.6700 0.670 0.670 0.700 0.670 0.670 2,000 0.6700 -2.90%
2025-10-15 0 0.690 0.670 0.680 - - 0 0 - 0.690 0.670 0.680 - - 0 - 0.00%
2025-10-14 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2025-10-13 0 0.700 0.670 0.700 0.670 0.700 226,000 155,920 0.6899 0.700 0.670 0.700 0.670 0.700 226,000 0.6899 1.45%
2025-10-10 0 0.690 0.670 0.700 0.670 0.690 12,000 8,160 0.6800 0.690 0.670 0.700 0.670 0.690 12,000 0.6800 1.47%
2025-10-09 0 0.680 0.670 0.690 - - 0 0 - 0.680 0.670 0.690 - - 0 - 0.00%
2025-10-08 0 0.680 0.670 0.680 0.670 0.680 24,000 16,300 0.6792 0.680 0.670 0.680 0.670 0.680 24,000 0.6792 -4.23%
2025-10-06 0 0.710 0.670 0.740 - - 0 0 - 0.710 0.670 0.740 - - 0 - 0.00%
2025-10-03 0 0.710 0.670 0.740 - - 0 0 - 0.710 0.670 0.740 - - 0 - -2.74%
2025-10-02 0 0.730 0.680 0.730 0.690 0.730 14,000 9,760 0.6971 0.730 0.680 0.730 0.690 0.730 14,000 0.6971 4.29%
2025-09-30 0 0.700 0.680 0.700 0.680 0.720 426,000 302,840 0.7109 0.700 0.680 0.700 0.680 0.720 426,000 0.7109 -1.41%
2025-09-29 0 0.710 0.720 0.740 0.680 0.710 1,122,000 791,180 0.7052 0.710 0.720 0.740 0.680 0.710 1,122,000 0.7052 2.90%
2025-09-26 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-09-25 0 0.690 0.680 0.690 0.680 0.720 202,000 139,080 0.6885 0.690 0.680 0.690 0.680 0.720 202,000 0.6885 -4.17%
2025-09-24 0 0.720 0.700 0.800 0.670 0.720 56,000 38,760 0.6921 0.720 0.700 0.800 0.670 0.720 56,000 0.6921 5.88%
2025-09-23 0 0.680 0.670 0.690 0.670 0.690 98,000 66,860 0.6822 0.680 0.670 0.690 0.670 0.690 98,000 0.6822 -1.45%
2025-09-22 0 0.690 0.690 - 0.650 0.690 192,000 130,540 0.6799 0.690 0.690 - 0.650 0.690 192,000 0.6799 -1.43%
2025-09-19 0 0.700 0.670 0.730 0.700 0.700 2,000 1,400 0.7000 0.700 0.670 0.730 0.700 0.700 2,000 0.7000 2.94%
2025-09-18 0 0.680 0.670 0.690 0.670 0.680 78,000 53,220 0.6823 0.680 0.670 0.690 0.670 0.680 78,000 0.6823 -2.86%
2025-09-17 0 0.700 0.680 - 0.700 0.700 24,000 16,800 0.7000 0.700 0.680 - 0.700 0.700 24,000 0.7000 0.00%
2025-09-16 0 0.700 0.670 0.700 0.670 0.700 36,000 24,500 0.6806 0.700 0.670 0.700 0.670 0.700 36,000 0.6806 7.69%
2025-09-15 0 0.650 0.650 0.690 0.650 0.690 82,000 55,480 0.6766 0.650 0.650 0.690 0.650 0.690 82,000 0.6766 -8.45%
2025-09-12 0 0.710 0.680 0.710 0.680 0.710 204,000 142,780 0.6999 0.710 0.680 0.710 0.680 0.710 204,000 0.6999 4.41%
2025-09-11 0 0.680 0.680 0.710 0.680 0.680 4,000 2,720 0.6800 0.680 0.680 0.710 0.680 0.680 4,000 0.6800 -1.45%
2025-09-10 0 0.690 0.670 0.690 0.670 0.720 64,000 43,440 0.6788 0.690 0.670 0.690 0.670 0.720 64,000 0.6788 0.00%
2025-09-09 0 0.690 0.680 0.690 0.680 0.690 56,000 38,300 0.6839 0.690 0.680 0.690 0.680 0.690 56,000 0.6839 0.00%
2025-09-08 0 0.690 0.680 - 0.690 0.690 22,000 15,180 0.6900 0.690 0.680 - 0.690 0.690 22,000 0.6900 0.00%
2025-09-05 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2025-09-04 0 0.690 0.680 - 0.690 0.690 40,000 27,600 0.6900 0.690 0.680 - 0.690 0.690 40,000 0.6900 -1.43%
2025-09-03 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 2.94%
2025-09-02 0 0.680 0.680 0.690 0.670 0.690 152,000 103,840 0.6832 0.680 0.680 0.690 0.670 0.690 152,000 0.6832 0.74%
2025-09-01 0 0.675 0.670 0.680 - - 0 0 - 0.675 0.670 0.680 - - 0 - 0.00%
2025-08-29 0 0.690 0.680 0.690 - - 30,000 20,700 0.6900 0.675 0.665 0.675 - - 30,667 0.6750 0.00%
2025-08-28 0 0.690 0.680 0.690 0.690 0.700 94,000 65,160 0.6932 0.675 0.665 0.675 0.675 0.685 96,089 0.6781 0.00%
2025-08-27 0 0.690 0.680 0.690 - - 0 0 - 0.675 0.665 0.675 - - 0 - 0.00%
2025-08-26 0 0.690 0.690 0.720 0.690 0.710 22,000 15,460 0.7027 0.675 0.675 0.704 0.675 0.695 22,489 0.6875 0.00%
2025-08-25 0 0.690 0.680 0.690 - - 0 0 - 0.675 0.665 0.675 - - 0 - -4.17%
2025-08-22 0 0.720 0.660 0.720 0.720 0.720 2,000 1,440 0.7200 0.704 0.646 0.704 0.704 0.704 2,044 0.7043 2.86%
2025-08-21 0 0.700 0.680 0.700 0.700 0.710 4,000 2,820 0.7050 0.685 0.665 0.685 0.685 0.695 4,089 0.6897 1.45%
2025-08-20 0 0.690 0.660 0.690 0.690 0.700 270,000 188,460 0.6980 0.675 0.646 0.675 0.675 0.685 276,000 0.6828 0.00%
2025-08-19 0 0.690 0.670 0.690 0.660 0.690 86,000 57,400 0.6674 0.675 0.655 0.675 0.646 0.675 87,911 0.6529 1.47%
2025-08-18 0 0.680 0.660 0.680 0.670 0.690 16,000 10,820 0.6763 0.665 0.646 0.665 0.655 0.675 16,356 0.6615 1.49%
2025-08-15 0 0.670 0.620 0.670 0.660 0.670 154,000 104,180 0.6765 0.655 0.607 0.655 0.646 0.655 157,422 0.6618 -2.90%
2025-08-14 0 0.690 0.680 0.700 0.680 0.690 32,420 22,042 0.6799 0.675 0.665 0.685 0.665 0.675 33,140 0.6651 -2.82%
2025-08-13 0 0.710 0.690 0.710 0.710 0.710 104,000 73,840 0.7100 0.695 0.675 0.695 0.695 0.695 106,311 0.6946 -2.74%
2025-08-12 0 0.730 0.720 0.730 0.680 0.730 18,000 12,580 0.6989 0.714 0.704 0.714 0.665 0.714 18,400 0.6837 7.35%
2025-08-11 0 0.680 0.670 0.690 0.680 0.690 50,000 34,200 0.6840 0.665 0.655 0.675 0.665 0.675 51,111 0.6691 0.00%
2025-08-08 0 0.680 0.680 0.690 0.680 0.680 22,000 15,160 0.6891 0.665 0.665 0.675 0.665 0.665 22,489 0.6741 0.00%
2025-08-07 0 0.680 0.670 0.690 0.670 0.690 24,000 16,320 0.6800 0.665 0.655 0.675 0.655 0.675 24,533 0.6652 -1.45%
2025-08-06 0 0.690 0.670 0.690 0.680 0.690 34,000 23,260 0.6841 0.675 0.655 0.675 0.665 0.675 34,756 0.6692 1.47%
2025-08-05 0 0.680 0.660 0.680 0.680 0.680 4,000 2,720 0.6800 0.665 0.646 0.665 0.665 0.665 4,089 0.6652 1.49%
2025-08-04 0 0.670 0.660 0.670 0.660 0.690 212,000 144,040 0.6794 0.655 0.646 0.655 0.646 0.675 216,711 0.6647 -1.47%
2025-08-01 0 0.680 0.680 0.690 - - 0 0 - 0.665 0.665 0.675 - - 0 - 0.00%
2025-07-31 0 0.680 0.670 0.690 0.680 0.680 510,000 346,800 0.6800 0.665 0.655 0.675 0.665 0.665 521,333 0.6652 -1.45%
2025-07-30 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.675 0.665 0.675 0.675 0.675 20,444 0.6750 1.47%
2025-07-29 0 0.680 0.680 0.710 0.670 0.680 36,000 24,280 0.6744 0.665 0.665 0.695 0.655 0.665 36,800 0.6598 0.00%
2025-07-28 0 0.680 0.680 0.690 0.680 0.690 30,000 20,680 0.6893 0.665 0.665 0.675 0.665 0.675 30,667 0.6743 -1.45%
2025-07-25 0 0.690 0.670 0.690 - - 0 0 - 0.675 0.655 0.675 - - 0 - 0.00%
2025-07-24 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.675 0.665 0.675 0.675 0.675 4,089 0.6750 -1.43%
2025-07-23 0 0.700 0.690 0.700 0.690 0.700 326,000 226,880 0.6960 0.685 0.675 0.685 0.675 0.685 333,244 0.6808 -2.78%
2025-07-22 0 0.720 0.700 0.850 0.680 0.720 24,000 16,860 0.7025 0.704 0.685 0.832 0.665 0.704 24,533 0.6872 4.35%
2025-07-21 0 0.690 0.680 0.700 0.690 0.740 74,000 51,480 0.6957 0.675 0.665 0.685 0.675 0.724 75,644 0.6806 -1.43%
2025-07-18 0 0.700 0.690 - 0.680 0.700 202,000 138,400 0.6851 0.685 0.675 - 0.665 0.685 206,489 0.6703 1.45%
2025-07-17 0 0.690 0.680 0.700 0.690 0.690 34,000 23,460 0.6900 0.675 0.665 0.685 0.675 0.675 34,756 0.6750 0.00%
2025-07-16 0 0.690 0.690 0.700 0.690 0.700 44,000 30,980 0.7041 0.675 0.675 0.685 0.675 0.685 44,978 0.6888 -1.43%
2025-07-15 0 0.700 0.670 0.700 - - 0 0 - 0.685 0.655 0.685 - - 0 - 0.00%
2025-07-14 0 0.700 0.670 0.700 0.700 0.730 16,000 11,440 0.7150 0.685 0.655 0.685 0.685 0.714 16,356 0.6995 0.00%
2025-07-11 0 0.700 0.680 0.700 0.700 0.710 20,000 14,100 0.7050 0.685 0.665 0.685 0.685 0.695 20,444 0.6897 -1.41%
2025-07-10 0 0.710 0.710 - 0.640 0.710 74,000 51,180 0.6916 0.695 0.695 - 0.626 0.695 75,644 0.6766 0.00%
2025-07-09 0 0.710 0.700 0.710 0.690 0.710 8,000 5,620 0.7025 0.695 0.685 0.695 0.675 0.695 8,178 0.6872 1.43%
2025-07-08 0 0.700 0.690 0.700 0.690 0.700 486,000 338,200 0.6959 0.685 0.675 0.685 0.675 0.685 496,800 0.6808 -1.41%
2025-07-07 0 0.710 0.700 - 0.710 0.720 20,000 14,300 0.7150 0.695 0.685 - 0.695 0.704 20,444 0.6995 0.00%
2025-07-04 0 0.710 0.670 - 0.710 0.710 4,000 2,840 0.7100 0.695 0.655 - 0.695 0.695 4,089 0.6946 0.00%
2025-07-03 0 0.710 0.700 - 0.710 0.710 2,000 1,420 0.7100 0.695 0.685 - 0.695 0.695 2,044 0.6946 -1.39%
2025-07-02 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.704 0.675 0.704 0.704 0.704 4,089 0.7043 4.35%
2025-06-30 0 0.690 0.670 0.780 0.690 0.700 4,000 2,780 0.6950 0.675 0.655 0.763 0.675 0.685 4,089 0.6799 0.00%
2025-06-27 0 0.690 0.670 0.700 0.690 0.700 72,000 49,980 0.6942 0.675 0.655 0.685 0.675 0.685 73,600 0.6791 0.00%
2025-06-26 0 0.690 0.670 0.700 0.690 0.700 330,000 230,800 0.6994 0.675 0.655 0.685 0.675 0.685 337,333 0.6842 -1.43%
2025-06-25 0 0.700 0.690 0.700 0.700 0.710 44,000 30,820 0.7005 0.685 0.675 0.685 0.685 0.695 44,978 0.6852 1.45%
2025-06-24 0 0.690 0.670 0.700 0.680 0.690 438,000 302,200 0.6900 0.675 0.655 0.685 0.665 0.675 447,733 0.6750 -1.43%
2025-06-23 0 0.700 0.690 0.700 0.690 0.700 64,000 44,480 0.6950 0.685 0.675 0.685 0.675 0.685 65,422 0.6799 0.00%
2025-06-20 0 0.700 0.670 0.700 - - 10,000 7,000 0.7000 0.685 0.655 0.685 - - 10,222 0.6848 -1.41%
2025-06-19 0 0.710 0.710 - - - 306,000 214,200 0.7000 0.695 0.695 - - - 312,800 0.6848 2.90%
2025-06-18 0 0.690 0.690 0.700 0.690 0.720 32,000 22,580 0.7056 0.675 0.675 0.685 0.675 0.704 32,711 0.6903 -1.43%
2025-06-17 0 0.700 0.670 0.830 - - 0 0 - 0.685 0.655 0.812 - - 0 - 0.00%
2025-06-16 0 0.700 0.690 0.700 0.710 0.710 34,000 23,940 0.7041 0.685 0.675 0.685 0.695 0.695 34,756 0.6888 -2.78%
2025-06-13 0 0.720 0.690 0.720 0.690 0.720 24,000 17,140 0.7142 0.704 0.675 0.704 0.675 0.704 24,533 0.6986 7.46%
2025-06-12 0 0.670 0.670 0.690 0.670 0.700 66,000 45,680 0.6921 0.655 0.655 0.675 0.655 0.685 67,467 0.6771 -4.29%
2025-06-11 0 0.700 0.680 0.700 0.690 0.700 88,000 61,080 0.6941 0.685 0.665 0.685 0.675 0.685 89,956 0.6790 0.00%
2025-06-10 0 0.700 0.680 0.700 0.690 0.710 78,000 54,000 0.6923 0.685 0.665 0.685 0.675 0.695 79,733 0.6773 -6.67%
2025-06-09 0 0.750 0.760 1.000 0.690 0.740 236,000 168,240 0.7129 0.734 0.743 0.978 0.675 0.724 241,244 0.6974 7.14%
2025-06-06 0 0.700 0.690 0.700 0.690 0.740 150,000 109,020 0.7268 0.685 0.675 0.685 0.675 0.724 153,333 0.7110 -7.89%
2025-06-05 0 0.760 0.760 - - - 142,000 105,080 0.7400 0.743 0.743 - - - 145,156 0.7239 4.11%
2025-06-04 0 0.730 0.710 0.780 - - 90,000 66,000 0.7333 0.714 0.695 0.763 - - 92,000 0.7174 0.00%
2025-06-03 0 0.730 0.700 0.750 0.710 0.730 10,000 7,140 0.7140 0.714 0.685 0.734 0.695 0.714 10,222 0.6985 5.80%
2025-06-02 0 0.690 0.700 - - - 0 0 - 0.675 0.685 - - - 0 - 0.00%
2025-05-30 0 0.690 0.680 0.700 0.680 0.700 140,000 98,760 0.7054 0.675 0.665 0.685 0.665 0.685 143,111 0.6901 0.00%
2025-05-29 0 0.690 0.680 0.690 - - 0 0 - 0.675 0.665 0.675 - - 0 - -1.43%
2025-05-28 0 0.700 0.690 0.700 0.680 0.710 32,000 22,300 0.6969 0.685 0.675 0.685 0.665 0.695 32,711 0.6817 0.00%
2025-05-27 0 0.700 0.680 0.700 0.680 0.720 124,000 88,800 0.7161 0.685 0.665 0.685 0.665 0.704 126,756 0.7006 -1.41%
2025-05-26 0 0.710 0.680 - 0.710 0.710 92,000 65,320 0.7100 0.695 0.665 - 0.695 0.695 94,044 0.6946 1.43%
2025-05-23 0 0.700 0.650 - 0.700 0.700 2,000 1,400 0.7000 0.685 0.636 - 0.685 0.685 2,044 0.6848 1.45%
2025-05-22 0 0.690 0.680 0.700 0.670 0.710 230,000 160,960 0.6998 0.675 0.665 0.685 0.655 0.695 235,111 0.6846 -1.43%
2025-05-21 0 0.700 0.650 0.700 0.680 0.700 32,000 21,800 0.6813 0.685 0.636 0.685 0.665 0.685 32,711 0.6664 2.94%
2025-05-20 0 0.680 0.680 0.690 0.680 0.680 22,000 15,160 0.6891 0.665 0.665 0.675 0.665 0.665 22,489 0.6741 -1.45%
2025-05-19 0 0.690 0.690 0.700 0.680 0.680 52,000 35,860 0.6896 0.675 0.675 0.685 0.665 0.665 53,156 0.6746 0.00%
2025-05-16 0 0.690 0.680 0.690 0.690 0.700 140,000 97,620 0.6973 0.675 0.665 0.675 0.675 0.685 143,111 0.6821 0.00%
2025-05-15 0 0.690 0.680 0.690 - - 0 0 - 0.675 0.665 0.675 - - 0 - -1.43%
2025-05-14 0 0.700 0.710 - - - 100,000 69,500 0.6950 0.685 0.695 - - - 102,222 0.6799 0.00%
2025-05-13 0 0.700 0.670 - - - 0 0 - 0.685 0.655 - - - 0 - 0.00%
2025-05-12 0 0.700 0.680 0.700 0.700 0.700 62,000 43,100 0.6952 0.685 0.665 0.685 0.685 0.685 63,378 0.6800 1.45%
2025-05-09 0 0.690 0.690 0.700 0.680 0.700 62,000 42,860 0.6913 0.675 0.675 0.685 0.665 0.685 63,378 0.6763 0.00%
2025-05-08 0 0.690 0.680 0.700 0.690 0.690 110,000 76,400 0.6945 0.675 0.665 0.685 0.675 0.675 112,444 0.6794 0.00%
2025-05-07 0 0.690 0.680 0.700 0.690 0.690 40,000 27,800 0.6950 0.675 0.665 0.685 0.675 0.675 40,889 0.6799 0.00%
2025-05-06 0 0.690 0.680 0.690 0.670 0.690 54,000 37,220 0.6893 0.675 0.665 0.675 0.655 0.675 55,200 0.6743 0.00%
2025-05-02 0 0.690 0.680 0.690 0.660 0.690 64,000 43,900 0.6859 0.675 0.665 0.675 0.646 0.675 65,422 0.6710 -1.43%
2025-04-30 0 0.700 0.690 0.700 - - 0 0 - 0.685 0.675 0.685 - - 0 - -2.78%
2025-04-29 0 0.720 0.690 0.740 0.720 0.720 100,000 72,000 0.7200 0.704 0.675 0.724 0.704 0.704 102,222 0.7043 4.35%
2025-04-28 0 0.690 0.680 0.690 - - 40,000 27,600 0.6900 0.675 0.665 0.675 - - 40,889 0.6750 0.00%
2025-04-25 0 0.690 0.680 0.700 - - 418,000 288,420 0.6900 0.675 0.665 0.685 - - 427,289 0.6750 0.00%
2025-04-24 0 0.690 0.680 0.690 0.700 0.700 300,000 211,500 0.7050 0.675 0.665 0.675 0.685 0.685 306,667 0.6897 0.00%
2025-04-23 0 0.690 0.680 0.700 0.690 0.690 40,000 27,600 0.6900 0.675 0.665 0.685 0.675 0.675 40,889 0.6750 -2.82%
2025-04-22 0 0.710 0.690 0.710 0.690 0.710 96,000 67,200 0.7000 0.695 0.675 0.695 0.675 0.695 98,133 0.6848 -1.39%
2025-04-17 0 0.720 0.720 - 0.700 0.720 8,000 5,700 0.7125 0.704 0.704 - 0.685 0.704 8,178 0.6970 5.88%
2025-04-16 0 0.680 0.670 0.700 0.670 0.670 2,000 1,340 0.6700 0.665 0.655 0.685 0.655 0.655 2,044 0.6554 0.00%
2025-04-15 0 0.680 0.680 0.690 0.680 0.680 12,000 8,260 0.6883 0.665 0.665 0.675 0.665 0.665 12,267 0.6734 -1.45%
2025-04-14 0 0.690 0.690 0.700 0.690 0.690 40,000 27,800 0.6950 0.675 0.675 0.685 0.675 0.675 40,889 0.6799 -1.43%
2025-04-11 0 0.700 0.640 0.700 0.650 0.700 34,000 23,800 0.7000 0.685 0.626 0.685 0.636 0.685 34,756 0.6848 0.00%
2025-04-10 0 0.700 0.690 0.700 - - 60,000 42,000 0.7000 0.685 0.675 0.685 - - 61,333 0.6848 0.00%
2025-04-09 0 0.700 0.690 0.700 0.690 0.700 24,000 16,780 0.6992 0.685 0.675 0.685 0.675 0.685 24,533 0.6840 0.00%
2025-04-08 0 0.700 0.690 0.700 0.660 0.700 140,000 96,840 0.6917 0.685 0.675 0.685 0.646 0.685 143,111 0.6767 -2.78%
2025-04-07 0 0.720 0.670 0.800 0.630 0.720 162,000 113,700 0.7019 0.704 0.655 0.783 0.616 0.704 165,600 0.6866 2.86%
2025-04-03 0 0.700 0.700 - - - 0 0 - 0.685 0.685 - - - 0 - 0.00%
2025-04-02 0 0.700 0.700 - - - 0 0 - 0.685 0.685 - - - 0 - 1.45%
2025-04-01 0 0.690 0.690 0.700 0.690 0.700 44,000 30,780 0.6995 0.675 0.675 0.685 0.675 0.685 44,978 0.6843 -8.00%
2025-03-31 0 0.750 0.690 - 0.750 0.750 40,000 28,860 0.7215 0.734 0.675 - 0.734 0.734 40,889 0.7058 4.17%
2025-03-28 0 0.720 0.720 - - - 0 0 - 0.704 0.704 - - - 0 - 2.86%
2025-03-27 0 0.700 0.680 - - - 154,000 108,340 0.7035 0.685 0.665 - - - 157,422 0.6882 0.00%
2025-03-26 0 0.700 0.680 - - - 100,000 69,500 0.6950 0.685 0.665 - - - 102,222 0.6799 0.00%
2025-03-25 0 0.700 0.700 - 0.690 0.690 6,000 4,140 0.6900 0.685 0.685 - 0.675 0.675 6,133 0.6750 1.45%
2025-03-24 0 0.690 0.690 - - - 0 0 - 0.675 0.675 - - - 0 - 0.00%
2025-03-21 0 0.690 0.620 0.700 - - 0 0 - 0.675 0.607 0.685 - - 0 - 0.00%
2025-03-20 0 0.690 0.620 0.700 0.690 0.690 112,000 78,280 0.6989 0.675 0.607 0.685 0.675 0.675 114,489 0.6837 0.00%
2025-03-19 0 0.690 0.680 0.700 - - 50,000 34,500 0.6900 0.675 0.665 0.685 - - 51,111 0.6750 0.00%
2025-03-18 0 0.690 0.670 0.690 0.680 0.680 40,000 27,400 0.6850 0.675 0.655 0.675 0.665 0.665 40,889 0.6701 -1.43%
2025-03-17 0 0.700 0.690 0.700 0.680 0.700 474,000 331,340 0.6990 0.685 0.675 0.685 0.665 0.685 484,533 0.6838 0.00%
2025-03-14 0 0.700 0.690 0.700 0.700 0.700 4,000 2,800 0.7000 0.685 0.675 0.685 0.685 0.685 4,089 0.6848 0.00%
2025-03-13 0 0.700 0.690 0.720 0.670 0.720 84,000 58,860 0.7007 0.685 0.675 0.704 0.655 0.704 85,867 0.6855 -1.41%
2025-03-12 0 0.710 0.710 - - - 0 0 - 0.695 0.695 - - - 0 - 1.43%
2025-03-11 0 0.700 0.700 0.770 0.660 0.770 62,000 47,380 0.7642 0.685 0.685 0.753 0.646 0.753 63,378 0.7476 -9.09%
2025-03-10 0 0.770 0.690 - 0.770 0.770 164,000 127,520 0.7776 0.753 0.675 - 0.753 0.753 167,644 0.7607 0.00%
2025-03-07 0 0.770 0.690 0.770 0.780 0.780 2,000 1,560 0.7800 0.753 0.675 0.753 0.763 0.763 2,044 0.7630 13.24%
2025-03-06 0 0.680 0.680 0.690 0.680 0.690 52,000 35,860 0.6896 0.665 0.665 0.675 0.665 0.675 53,156 0.6746 -1.45%
2025-03-05 0 0.690 0.690 0.700 - - 0 0 - 0.675 0.675 0.685 - - 0 - 0.00%
2025-03-04 0 0.690 0.680 0.700 - - 0 0 - 0.675 0.665 0.685 - - 0 - 0.00%
2025-03-03 0 0.690 0.640 0.700 0.690 0.690 142,000 97,980 0.6900 0.675 0.626 0.685 0.675 0.675 145,156 0.6750 0.00%
2025-02-28 0 0.690 0.690 0.700 - - 0 0 - 0.675 0.675 0.685 - - 0 - 0.00%
2025-02-27 0 0.690 0.630 0.700 - - 0 0 - 0.675 0.616 0.685 - - 0 - 0.00%
2025-02-26 0 0.690 0.690 0.700 - - 10,210 7,186 0.7038 0.675 0.675 0.685 - - 10,437 0.6885 0.00%
2025-02-25 0 0.690 0.690 0.700 0.690 0.700 86,000 59,840 0.6958 0.675 0.675 0.685 0.675 0.685 87,911 0.6807 0.00%
2025-02-24 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-02-21 0 0.690 0.690 0.700 0.660 0.700 210,000 145,480 0.6928 0.675 0.675 0.685 0.646 0.685 214,667 0.6777 0.00%
2025-02-20 0 0.690 0.680 0.700 0.690 0.700 24,000 16,600 0.6917 0.675 0.665 0.685 0.675 0.685 24,533 0.6766 -1.43%
2025-02-19 0 0.700 0.680 0.700 0.680 0.700 24,000 16,360 0.6817 0.685 0.665 0.685 0.665 0.685 24,533 0.6668 1.45%
2025-02-18 0 0.690 0.690 0.700 0.690 0.700 148,000 103,120 0.6968 0.675 0.675 0.685 0.675 0.685 151,289 0.6816 0.00%
2025-02-17 0 0.690 0.680 0.710 0.690 0.710 78,000 54,300 0.6962 0.675 0.665 0.695 0.675 0.695 79,733 0.6810 0.00%
2025-02-14 0 0.690 0.660 0.700 0.690 0.720 168,000 118,880 0.7076 0.675 0.646 0.685 0.675 0.704 171,733 0.6922 -1.43%
2025-02-13 0 0.700 0.600 0.720 0.690 0.710 112,000 78,780 0.7034 0.685 0.587 0.704 0.675 0.695 114,489 0.6881 -1.41%
2025-02-12 0 0.710 0.630 0.710 0.700 0.710 24,000 16,940 0.7058 0.695 0.616 0.695 0.685 0.695 24,533 0.6905 0.00%
2025-02-11 0 0.710 0.660 0.710 - - 0 0 - 0.695 0.646 0.695 - - 0 - 0.00%
2025-02-10 0 0.710 0.670 0.710 0.710 0.710 250,000 175,780 0.7031 0.695 0.655 0.695 0.695 0.695 255,556 0.6878 1.43%
2025-02-07 0 0.700 0.690 0.700 0.690 0.710 100,000 69,820 0.6982 0.685 0.675 0.685 0.675 0.695 102,222 0.6830 -10.26%
2025-02-06 0 0.780 0.700 0.780 0.690 0.780 74,000 51,720 0.6989 0.763 0.685 0.763 0.675 0.763 75,644 0.6837 1.30%
2025-02-05 0 0.770 0.690 - - - 0 0 - 0.753 0.675 - - - 0 - 0.00%
2025-02-04 0 0.770 0.770 - - - 0 0 - 0.753 0.753 - - - 0 - 4.05%
2025-02-03 0 0.740 0.740 - - - 78,000 57,720 0.7400 0.724 0.724 - - - 79,733 0.7239 1.37%
2025-01-28 0 0.730 0.690 - 0.730 0.730 142,000 103,660 0.7300 0.714 0.675 - 0.714 0.714 145,156 0.7141 0.00%
2025-01-27 0 0.730 0.690 0.760 - - 0 0 - 0.714 0.675 0.743 - - 0 - 0.00%
2025-01-24 0 0.730 0.690 - - - 186,000 130,200 0.7000 0.714 0.675 - - - 190,133 0.6848 0.00%
2025-01-23 0 0.730 0.730 0.950 0.730 0.730 2,000 1,460 0.7300 0.714 0.714 0.929 0.714 0.714 2,044 0.7141 5.80%
2025-01-22 0 0.690 0.670 0.700 0.690 0.690 30,000 20,700 0.6900 0.675 0.655 0.685 0.675 0.675 30,667 0.6750 0.00%
2025-01-21 0 0.690 0.570 0.690 - - 0 0 - 0.675 0.558 0.675 - - 0 - 0.00%
2025-01-20 0 0.690 0.680 0.710 - - 0 0 - 0.675 0.665 0.695 - - 0 - 0.00%
2025-01-17 0 0.690 0.680 0.690 0.670 0.690 282,000 196,820 0.6979 0.675 0.665 0.675 0.655 0.675 288,267 0.6828 -1.43%
2025-01-16 0 0.700 0.700 0.710 0.700 0.710 190,000 133,380 0.7020 0.685 0.685 0.695 0.685 0.695 194,222 0.6867 1.45%
2025-01-15 0 0.690 0.680 0.700 0.690 0.710 16,000 11,100 0.6938 0.675 0.665 0.685 0.675 0.695 16,356 0.6787 -4.17%
2025-01-14 0 0.720 0.720 0.750 0.710 0.760 56,000 39,920 0.7129 0.704 0.704 0.734 0.695 0.743 57,244 0.6974 2.86%
2025-01-13 0 0.700 0.630 0.740 0.690 0.700 64,000 44,780 0.6997 0.685 0.616 0.724 0.675 0.685 65,422 0.6845 0.00%
2025-01-10 0 0.700 0.690 0.740 0.700 0.700 72,000 50,400 0.7000 0.685 0.675 0.724 0.685 0.685 73,600 0.6848 0.00%
2025-01-09 0 0.700 0.690 0.710 0.700 0.700 52,000 36,400 0.7000 0.685 0.675 0.695 0.685 0.685 53,156 0.6848 0.00%
2025-01-08 0 0.700 0.690 0.730 0.700 0.700 110,000 78,200 0.7109 0.685 0.675 0.714 0.685 0.685 112,444 0.6955 -1.41%
2025-01-07 0 0.710 0.710 0.730 0.700 0.710 56,000 39,240 0.7007 0.695 0.695 0.714 0.685 0.695 57,244 0.6855 -1.39%
2025-01-06 0 0.720 0.670 0.720 0.720 0.770 166,000 124,500 0.7500 0.704 0.655 0.704 0.704 0.753 169,689 0.7337 -10.00%
2025-01-03 0 0.800 0.800 0.970 0.780 0.780 136,000 106,680 0.7844 0.783 0.783 0.949 0.763 0.763 139,022 0.7674 3.90%
2025-01-02 0 0.770 0.720 - - - 0 0 - 0.753 0.704 - - - 0 - 0.00%
2024-12-31 0 0.770 0.770 0.780 0.710 0.780 174,000 132,900 0.7638 0.753 0.753 0.763 0.695 0.763 177,867 0.7472 5.48%
2024-12-30 0 0.730 0.720 0.760 0.730 0.730 16,000 11,680 0.7300 0.714 0.704 0.743 0.714 0.714 16,356 0.7141 1.39%
2024-12-27 0 0.720 0.620 0.720 - - 0 0 - 0.704 0.607 0.704 - - 0 - -2.70%
2024-12-24 0 0.740 0.620 0.750 - - 0 0 - 0.724 0.607 0.734 - - 0 - 0.00%
2024-12-23 0 0.740 0.700 0.740 - - 0 0 - 0.724 0.685 0.724 - - 0 - -1.33%
2024-12-20 0 0.750 0.560 0.760 - - 120,000 91,200 0.7600 0.734 0.548 0.743 - - 122,667 0.7435 0.00%
2024-12-19 0 0.750 0.740 0.760 - - 0 0 - 0.734 0.724 0.743 - - 0 - 0.00%
2024-12-18 0 0.750 0.740 0.750 0.740 0.800 80,000 60,360 0.7545 0.734 0.724 0.734 0.724 0.783 81,778 0.7381 -5.06%
2024-12-17 0 0.790 0.780 0.790 0.780 0.790 208,000 170,300 0.8188 0.773 0.763 0.773 0.763 0.773 212,622 0.8010 -2.47%
2024-12-16 0 0.810 0.800 0.820 0.760 0.810 24,000 19,640 0.8183 0.792 0.783 0.802 0.743 0.792 24,533 0.8005 -1.22%
2024-12-13 0 0.820 0.790 - - - 0 0 - 0.802 0.773 - - - 0 - 0.00%
2024-12-12 0 0.820 0.820 - 0.780 0.780 168,000 133,040 0.7919 0.802 0.802 - 0.763 0.763 171,733 0.7747 5.13%
2024-12-11 0 0.780 0.780 - 0.780 0.780 62,000 48,360 0.7800 0.763 0.763 - 0.763 0.763 63,378 0.7630 0.00%
2024-12-10 0 0.780 0.740 0.950 0.730 0.780 566,000 429,580 0.7590 0.763 0.724 0.929 0.714 0.763 578,578 0.7425 -2.50%
2024-12-09 0 0.800 0.750 0.800 - - 180,000 142,300 0.7906 0.783 0.734 0.783 - - 184,000 0.7734 0.00%
2024-12-06 0 0.800 0.780 0.800 0.770 0.800 10,000 7,820 0.7820 0.783 0.763 0.783 0.753 0.783 10,222 0.7650 5.26%
2024-12-05 0 0.760 0.750 0.780 0.740 0.760 64,000 47,560 0.7431 0.743 0.734 0.763 0.724 0.743 65,422 0.7270 -5.00%
2024-12-04 0 0.800 0.710 0.800 - - 200,000 158,000 0.7900 0.783 0.695 0.783 - - 204,444 0.7728 0.00%
2024-12-03 0 0.800 0.710 0.800 - - 0 0 - 0.783 0.695 0.783 - - 0 - 0.00%
2024-12-02 0 0.800 0.710 0.810 - - 160,000 131,200 0.8200 0.783 0.695 0.792 - - 163,556 0.8022 0.00%
2024-11-29 0 0.800 0.790 0.800 - - 0 0 - 0.783 0.773 0.783 - - 0 - -4.76%
2024-11-28 0 0.840 0.800 0.840 - - 0 0 - 0.822 0.783 0.822 - - 0 - -1.18%
2024-11-27 0 0.850 0.850 - - - 0 0 - 0.832 0.832 - - - 0 - 6.25%
2024-11-26 0 0.800 0.760 0.800 0.770 0.820 138,000 113,060 0.8193 0.783 0.743 0.783 0.753 0.802 141,067 0.8015 0.00%
2024-11-25 0 0.800 0.760 0.830 0.770 0.800 204,000 171,140 0.8389 0.783 0.743 0.812 0.753 0.783 208,533 0.8207 -3.61%
2024-11-22 0 0.830 0.760 0.990 - - 0 0 - 0.812 0.743 0.968 - - 0 - 0.00%
2024-11-21 0 0.830 0.790 - - - 0 0 - 0.812 0.773 - - - 0 - 0.00%
2024-11-20 0 0.830 0.800 0.830 0.780 0.830 104,000 85,220 0.8194 0.812 0.783 0.812 0.763 0.812 106,311 0.8016 3.75%
2024-11-19 0 0.800 0.760 0.830 0.800 0.800 124,000 100,400 0.8097 0.783 0.743 0.812 0.783 0.783 126,756 0.7921 0.00%
2024-11-18 0 0.800 0.800 0.830 0.800 0.810 12,000 9,700 0.8083 0.783 0.783 0.812 0.783 0.792 12,267 0.7908 -3.61%
2024-11-15 0 0.830 0.770 0.830 0.730 0.830 174,000 144,220 0.8289 0.812 0.753 0.812 0.714 0.812 177,867 0.8108 1.22%
2024-11-14 0 0.820 0.760 0.830 0.770 0.820 34,000 27,780 0.8171 0.802 0.743 0.812 0.753 0.802 34,756 0.7993 -2.38%
2024-11-13 0 0.840 0.840 0.970 0.760 0.760 74,000 62,000 0.8378 0.822 0.822 0.949 0.743 0.743 75,644 0.8196 1.20%
2024-11-12 0 0.830 0.740 0.830 - - 0 0 - 0.812 0.724 0.812 - - 0 - 0.00%
2024-11-11 0 0.830 0.770 0.830 - - 0 0 - 0.812 0.753 0.812 - - 0 - 0.00%
2024-11-08 0 0.830 0.830 0.840 0.770 0.770 142,000 119,140 0.8390 0.812 0.812 0.822 0.753 0.753 145,156 0.8208 1.22%
2024-11-07 0 0.820 0.820 0.880 0.760 0.840 274,000 210,700 0.7690 0.802 0.802 0.861 0.743 0.822 280,089 0.7523 5.13%
2024-11-06 0 0.780 0.780 0.800 0.780 0.830 80,000 66,060 0.8258 0.763 0.763 0.783 0.763 0.812 81,778 0.8078 -2.50%
2024-11-05 0 0.800 0.790 0.800 0.790 0.810 12,000 9,640 0.8033 0.783 0.773 0.783 0.773 0.792 12,267 0.7859 -3.61%
2024-11-04 0 0.830 0.800 0.920 0.790 0.830 146,000 118,980 0.8149 0.812 0.783 0.900 0.773 0.812 149,244 0.7972 7.79%
2024-11-01 0 0.770 0.740 0.800 0.720 0.770 116,000 89,220 0.7691 0.753 0.724 0.783 0.704 0.753 118,578 0.7524 2.67%
2024-10-31 0 0.750 0.760 0.800 - - 40,000 30,000 0.7500 0.734 0.743 0.783 - - 40,889 0.7337 0.00%
2024-10-30 0 0.750 0.750 0.760 0.690 0.750 74,000 55,380 0.7484 0.734 0.734 0.743 0.675 0.734 75,644 0.7321 -1.32%
2024-10-29 0 0.760 0.740 0.760 - - 100,000 78,000 0.7800 0.743 0.724 0.743 - - 102,222 0.7630 -2.56%
2024-10-28 0 0.780 0.730 0.780 - - 90,000 70,200 0.7800 0.763 0.714 0.763 - - 92,000 0.7630 -1.27%
2024-10-25 0 0.790 0.730 0.790 0.790 0.790 52,000 38,580 0.7419 0.773 0.714 0.773 0.773 0.773 53,156 0.7258 9.72%
2024-10-24 0 0.720 0.740 0.800 0.710 0.710 52,000 38,520 0.7408 0.704 0.724 0.783 0.695 0.695 53,156 0.7247 -5.26%
2024-10-23 0 0.760 0.730 0.790 0.720 0.760 104,000 80,160 0.7708 0.743 0.714 0.773 0.704 0.743 106,311 0.7540 -5.00%
2024-10-22 0 0.800 0.770 0.810 0.800 0.800 62,000 49,000 0.7903 0.783 0.753 0.792 0.783 0.783 63,378 0.7731 9.59%
2024-10-21 0 0.730 0.730 0.840 0.730 0.730 52,000 42,460 0.8165 0.714 0.714 0.822 0.714 0.714 53,156 0.7988 -14.12%
2024-10-18 0 0.850 0.850 0.880 - - 58,000 49,300 0.8500 0.832 0.832 0.861 - - 59,289 0.8315 2.41%
2024-10-17 0 0.830 0.830 0.890 0.830 0.830 118,000 99,180 0.8405 0.812 0.812 0.871 0.812 0.812 120,622 0.8222 1.22%
2024-10-16 0 0.820 0.770 0.820 0.800 0.840 56,000 46,840 0.8364 0.802 0.753 0.802 0.783 0.822 57,244 0.8182 -5.75%
2024-10-15 0 0.870 0.870 0.880 0.870 0.890 70,000 61,700 0.8814 0.851 0.851 0.861 0.851 0.871 71,556 0.8623 0.00%
2024-10-14 0 0.870 0.860 0.870 0.870 0.880 816,000 729,380 0.8938 0.851 0.841 0.851 0.851 0.861 834,133 0.8744 -6.45%
2024-10-10 0 0.930 0.910 0.930 0.930 0.940 44,000 40,960 0.9309 0.910 0.890 0.910 0.910 0.920 44,978 0.9107 -1.06%
2024-10-09 0 0.940 0.910 0.940 0.910 0.940 326,000 302,580 0.9282 0.920 0.890 0.920 0.890 0.920 333,244 0.9080 -7.84%
2024-10-08 0 1.020 0.930 1.020 0.910 1.020 578,000 540,860 0.9357 0.998 0.910 0.998 0.890 0.998 590,844 0.9154 2.00%
2024-10-07 0 1.000 0.950 1.000 0.910 1.000 1,068,000 1,057,360 0.9900 0.978 0.929 0.978 0.890 0.978 1,091,733 0.9685 0.00%
2024-10-04 0 1.000 1.000 1.010 0.760 1.000 990,000 980,060 0.9900 0.978 0.978 0.988 0.743 0.978 1,012,000 0.9684 -8.26%
2024-10-03 0 1.090 - 1.100 0.990 1.090 1,012,000 1,002,180 0.9903 1.066 - 1.076 0.968 1.066 1,034,489 0.9688 9.00%
2024-10-02 0 1.000 0.810 1.000 - - 0 0 - 0.978 0.792 0.978 - - 0 - 0.00%
2024-09-30 0 1.000 0.810 1.000 - - 0 0 - 0.978 0.792 0.978 - - 0 - 0.00%
2024-09-27 0 1.000 0.730 1.000 1.020 1.020 2,000 2,040 1.0200 0.978 0.714 0.978 0.998 0.998 2,044 0.9978 11.11%
2024-09-26 0 0.900 0.800 0.900 0.900 0.900 2,000 1,800 0.9000 0.880 0.783 0.880 0.880 0.880 2,044 0.8804 2.27%
2024-09-25 0 0.880 0.760 0.880 0.880 0.880 2,000 1,760 0.8800 0.861 0.743 0.861 0.861 0.861 2,044 0.8609 0.00%
2024-09-24 0 0.880 0.880 1.180 - - 0 0 - 0.861 0.861 1.154 - - 0 - 7.32%
2024-09-23 0 0.820 0.720 0.990 - - 0 0 - 0.802 0.704 0.968 - - 0 - 0.00%
2024-09-20 0 0.820 0.720 0.850 - - 0 0 - 0.802 0.704 0.832 - - 0 - 0.00%
2024-09-19 0 0.820 0.820 0.920 - - 0 0 - 0.802 0.802 0.900 - - 0 - 3.80%
2024-09-17 0 0.790 0.720 0.870 - - 0 0 - 0.773 0.704 0.851 - - 0 - 0.00%
2024-09-16 0 0.790 0.720 0.870 - - 0 0 - 0.773 0.704 0.851 - - 0 - 0.00%
2024-09-13 0 0.790 0.720 0.870 - - 0 0 - 0.773 0.704 0.851 - - 0 - 0.00%
2024-09-12 0 0.790 0.680 0.870 - - 0 0 - 0.773 0.665 0.851 - - 0 - 0.00%
2024-09-11 0 0.790 0.730 0.890 - - 0 0 - 0.773 0.714 0.871 - - 0 - 0.00%
2024-09-10 0 0.790 0.720 0.890 - - 0 0 - 0.773 0.704 0.871 - - 0 - 0.00%
2024-09-09 0 0.790 0.720 0.980 - - 0 0 - 0.773 0.704 0.959 - - 0 - 0.00%
2024-09-05 0 0.790 0.790 0.970 - - 0 0 - 0.773 0.773 0.949 - - 0 - 1.28%
2024-09-04 0 0.780 0.720 0.890 - - 0 0 - 0.763 0.704 0.871 - - 0 - 0.00%
2024-09-03 0 0.780 0.720 0.890 - - 0 0 - 0.763 0.704 0.871 - - 0 - 0.00%
2024-09-02 0 0.780 0.750 0.900 - - 0 0 - 0.763 0.734 0.880 - - 0 - -0.00%
2024-08-30 0 0.800 0.840 0.900 - - 0 0 - 0.763 0.801 0.858 - - 0 - 0.00%
2024-08-29 0 0.800 0.760 0.840 0.720 0.800 16,000 11,860 0.7413 0.763 0.725 0.801 0.687 0.763 16,775 0.7070 -3.61%
2024-08-28 0 0.830 0.720 0.880 - - 0 0 - 0.792 0.687 0.839 - - 0 - 0.00%
2024-08-27 0 0.830 0.720 0.870 - - 0 0 - 0.792 0.687 0.830 - - 0 - 0.00%
2024-08-26 0 0.830 0.720 0.890 - - 0 0 - 0.792 0.687 0.849 - - 0 - 0.00%
2024-08-23 0 0.830 0.760 0.990 - - 0 0 - 0.792 0.725 0.944 - - 0 - 0.00%
2024-08-22 0 0.830 0.830 0.970 - - 0 0 - 0.792 0.792 0.925 - - 0 - 2.47%
2024-08-21 0 0.810 0.720 0.970 - - 0 0 - 0.773 0.687 0.925 - - 0 - 0.00%
2024-08-20 0 0.810 0.720 0.970 - - 0 0 - 0.773 0.687 0.925 - - 0 - 0.00%
2024-08-19 0 0.810 0.740 0.970 - - 0 0 - 0.773 0.706 0.925 - - 0 - 0.00%
2024-08-16 0 0.810 0.770 0.970 - - 0 0 - 0.773 0.734 0.925 - - 0 - 0.00%
2024-08-15 0 0.810 0.730 0.970 - - 0 0 - 0.773 0.696 0.925 - - 0 - 0.00%
2024-08-14 0 0.810 0.730 0.810 - - 0 0 - 0.773 0.696 0.773 - - 0 - 0.00%
2024-08-13 0 0.810 0.720 0.970 - - 0 0 - 0.773 0.687 0.925 - - 0 - 0.00%
2024-08-12 0 0.810 0.730 1.180 - - 0 0 - 0.773 0.696 1.125 - - 0 - 0.00%
2024-08-09 0 0.810 0.740 0.970 - - 0 0 - 0.773 0.706 0.925 - - 0 - 0.00%
2024-08-08 0 0.810 0.720 0.970 - - 0 0 - 0.773 0.687 0.925 - - 0 - 0.00%
2024-08-07 0 0.810 0.720 0.970 - - 0 0 - 0.773 0.687 0.925 - - 0 - 0.00%
2024-08-06 0 0.810 0.720 1.160 - - 0 0 - 0.773 0.687 1.106 - - 0 - 0.00%
2024-08-05 0 0.810 0.730 0.970 - - 0 0 - 0.773 0.696 0.925 - - 0 - 0.00%
2024-08-02 0 0.810 0.720 1.160 - - 0 0 - 0.773 0.687 1.106 - - 0 - 0.00%
2024-08-01 0 0.810 0.710 0.900 - - 0 0 - 0.773 0.677 0.858 - - 0 - 0.00%
2024-07-31 0 0.810 0.820 0.900 - - 0 0 - 0.773 0.782 0.858 - - 0 - 5.19%
2024-07-30 0 0.770 0.720 0.920 - - 0 0 - 0.734 0.687 0.878 - - 0 - 0.00%
2024-07-29 0 0.770 0.770 0.880 - - 0 0 - 0.734 0.734 0.839 - - 0 - 4.05%
2024-07-26 0 0.740 0.740 0.910 - - 0 0 - 0.706 0.706 0.868 - - 0 - 1.37%
2024-07-25 0 0.730 0.720 0.820 0.690 0.730 12,000 8,360 0.6967 0.696 0.687 0.782 0.658 0.696 12,581 0.6645 -5.19%
2024-07-24 0 0.770 0.690 0.920 - - 0 0 - 0.734 0.658 0.878 - - 0 - 0.00%
2024-07-23 0 0.770 0.700 0.920 - - 0 0 - 0.734 0.668 0.878 - - 0 - 0.00%
2024-07-22 0 0.770 0.690 0.770 - - 0 0 - 0.734 0.658 0.734 - - 0 - 0.00%
2024-07-19 0 0.770 0.710 0.920 - - 700,000 497,000 0.7100 0.734 0.677 0.878 - - 733,903 0.6772 0.00%
2024-07-18 0 0.770 0.700 0.920 - - 0 0 - 0.734 0.668 0.878 - - 0 - 0.00%
2024-07-17 0 0.770 0.700 0.920 - - 0 0 - 0.734 0.668 0.878 - - 0 - 0.00%
2024-07-16 0 0.770 0.710 0.920 - - 0 0 - 0.734 0.677 0.878 - - 0 - 0.00%
2024-07-15 0 0.770 0.710 0.920 - - 0 0 - 0.734 0.677 0.878 - - 0 - 0.00%
2024-07-12 0 0.770 0.710 0.950 - - 0 0 - 0.734 0.677 0.906 - - 0 - 0.00%
2024-07-11 0 0.770 0.780 0.920 - - 0 0 - 0.734 0.744 0.878 - - 0 - 2.67%
2024-07-10 0 0.750 0.690 0.920 - - 0 0 - 0.715 0.658 0.878 - - 0 - 0.00%
2024-07-09 0 0.750 0.700 0.920 - - 0 0 - 0.715 0.668 0.878 - - 0 - 0.00%
2024-07-08 0 0.750 0.690 0.920 - - 0 0 - 0.715 0.658 0.878 - - 0 - 0.00%
2024-07-05 0 0.750 0.700 0.920 - - 0 0 - 0.715 0.668 0.878 - - 0 - 0.00%
2024-07-04 0 0.750 0.700 0.920 - - 0 0 - 0.715 0.668 0.878 - - 0 - 0.00%
2024-07-03 0 0.750 0.760 0.880 0.720 0.720 2,000 1,440 0.7200 0.715 0.725 0.839 0.687 0.687 2,097 0.6867 4.17%
2024-07-02 0 0.720 0.660 0.720 - - 0 0 - 0.687 0.630 0.687 - - 0 - 0.00%
2024-06-28 0 0.720 0.690 0.720 - - 0 0 - 0.687 0.658 0.687 - - 0 - 0.00%
2024-06-27 0 0.720 0.690 0.720 - - 0 0 - 0.687 0.658 0.687 - - 0 - 0.00%
2024-06-26 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 0.687 0.668 0.687 0.687 0.687 2,097 0.6867 0.00%
2024-06-25 0 0.720 0.690 0.720 0.720 0.720 10,000 7,200 0.7200 0.687 0.658 0.687 0.687 0.687 10,484 0.6867 0.00%
2024-06-24 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-21 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-20 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-19 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-18 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-17 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-14 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-13 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2024-06-12 0 0.720 0.690 0.720 - - 0 0 - 0.687 0.658 0.687 - - 0 - 0.00%
2024-06-11 0 0.720 0.700 0.720 - - 0 0 - 0.687 0.668 0.687 - - 0 - -1.37%
2024-06-07 0 0.730 0.700 0.730 - - 0 0 - 0.696 0.668 0.696 - - 0 - 0.00%
2024-06-06 0 0.730 0.700 0.730 - - 0 0 - 0.696 0.668 0.696 - - 0 - 0.00%
2024-06-05 0 0.730 0.700 0.730 - - 0 0 - 0.696 0.668 0.696 - - 0 - 0.00%
2024-06-04 0 0.730 0.700 0.730 - - 0 0 - 0.696 0.668 0.696 - - 0 - 0.00%
2024-06-03 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-31 0 0.730 0.680 0.730 - - 0 0 - 0.696 0.649 0.696 - - 0 - 0.00%
2024-05-30 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-29 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-28 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-27 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-24 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-23 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-22 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-21 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-20 0 0.730 0.680 0.730 - - 0 0 - 0.696 0.649 0.696 - - 0 - 0.00%
2024-05-17 0 0.730 0.700 0.730 0.650 0.730 50,000 33,620 0.6724 0.696 0.668 0.696 0.620 0.696 52,422 0.6413 0.00%
2024-05-16 0 0.730 0.680 0.730 - - 0 0 - 0.696 0.649 0.696 - - 0 - 0.00%
2024-05-14 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - 0.00%
2024-05-13 0 0.730 0.710 0.730 0.730 0.730 2,000 1,460 0.7300 0.696 0.677 0.696 0.696 0.696 2,097 0.6963 7.35%
2024-05-10 0 0.680 0.680 0.730 - - 0 0 - 0.649 0.649 0.696 - - 0 - 0.00%
2024-05-09 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.649 0.649 0.687 0.649 0.649 20,969 0.6486 -6.85%
2024-05-08 0 0.730 0.640 0.730 - - 0 0 - 0.696 0.610 0.696 - - 0 - 0.00%
2024-05-07 0 0.730 0.660 0.820 - - 454,000 299,640 0.6600 0.696 0.630 0.782 - - 475,989 0.6295 0.00%
2024-05-06 0 0.730 0.640 0.820 - - 0 0 - 0.696 0.610 0.782 - - 0 - 0.00%
2024-05-03 0 0.730 0.640 1.000 - - 0 0 - 0.696 0.610 0.954 - - 0 - 0.00%
2024-05-02 0 0.730 0.640 0.740 - - 0 0 - 0.696 0.610 0.706 - - 0 - 0.00%
2024-04-30 0 0.730 0.660 0.820 - - 0 0 - 0.696 0.630 0.782 - - 0 - 0.00%
2024-04-29 0 0.730 0.660 0.800 - - 74,000 48,840 0.6600 0.696 0.630 0.763 - - 77,584 0.6295 0.00%
2024-04-26 0 0.730 0.730 0.810 - - 0 0 - 0.696 0.696 0.773 - - 0 - 1.39%
2024-04-25 0 0.720 0.650 0.810 - - 0 0 - 0.687 0.620 0.773 - - 0 - 0.00%
2024-04-24 0 0.720 0.720 0.800 - - 0 0 - 0.687 0.687 0.763 - - 0 - 1.41%
2024-04-23 0 0.710 0.640 0.800 - - 0 0 - 0.677 0.610 0.763 - - 0 - 0.00%
2024-04-22 0 0.710 0.660 0.800 - - 0 0 - 0.677 0.630 0.763 - - 0 - 0.00%
2024-04-19 0 0.710 0.650 0.800 - - 0 0 - 0.677 0.620 0.763 - - 0 - 0.00%
2024-04-18 0 0.710 0.680 0.800 - - 0 0 - 0.677 0.649 0.763 - - 0 - 0.00%
2024-04-17 0 0.710 0.710 0.850 - - 0 0 - 0.677 0.677 0.811 - - 0 - 1.43%
2024-04-16 0 0.700 0.680 0.840 0.700 0.710 18,000 12,680 0.7044 0.668 0.649 0.801 0.668 0.677 18,872 0.6719 -6.67%
2024-04-15 0 0.750 0.670 0.750 - - 0 0 - 0.715 0.639 0.715 - - 0 - 0.00%
2024-04-12 0 0.750 0.690 0.850 0.700 0.700 12,000 8,400 0.7000 0.715 0.658 0.811 0.668 0.668 12,581 0.6677 5.63%
2024-04-11 0 0.710 0.680 0.760 - - 10,000 6,800 0.6800 0.677 0.649 0.725 - - 10,484 0.6486 0.00%
2024-04-10 0 0.710 0.730 0.850 0.670 0.750 32,000 22,740 0.7106 0.677 0.696 0.811 0.639 0.715 33,550 0.6778 0.00%
2024-04-09 0 0.710 0.710 0.820 0.660 0.680 656,000 433,260 0.6605 0.677 0.677 0.782 0.630 0.649 687,772 0.6299 -15.48%
2024-04-08 0 0.840 0.670 0.840 0.850 0.850 2,000 1,700 0.8500 0.801 0.639 0.801 0.811 0.811 2,097 0.8107 0.00%
2024-04-05 0 0.840 0.670 0.850 0.840 0.840 4,000 3,380 0.8450 0.801 0.639 0.811 0.801 0.801 4,194 0.8060 6.33%
2024-04-03 0 0.790 0.660 0.770 0.650 0.790 78,000 58,620 0.7515 0.754 0.630 0.734 0.620 0.754 81,778 0.7168 14.49%
2024-04-02 0 0.690 0.650 0.800 - - 0 0 - 0.658 0.620 0.763 - - 0 - 0.00%
2024-03-28 0 0.690 0.660 0.850 - - 450,000 297,000 0.6600 0.658 0.630 0.811 - - 471,795 0.6295 0.00%
2024-03-27 0 0.690 0.650 0.850 - - 0 0 - 0.658 0.620 0.811 - - 0 - 0.00%
2024-03-26 0 0.690 0.690 0.840 - - 0 0 - 0.658 0.658 0.801 - - 0 - 1.47%
2024-03-25 0 0.680 0.680 1.000 0.650 0.650 30,000 19,500 0.6500 0.649 0.649 0.954 0.620 0.620 31,453 0.6200 -1.45%
2024-03-22 0 0.690 0.650 0.850 - - 0 0 - 0.658 0.620 0.811 - - 0 - 0.00%
2024-03-21 0 0.690 0.670 0.690 0.610 0.690 36,000 24,000 0.6667 0.658 0.639 0.658 0.582 0.658 37,744 0.6359 -1.43%
2024-03-20 0 0.700 0.610 0.850 - - 0 0 - 0.668 0.582 0.811 - - 0 - 0.00%
2024-03-19 0 0.700 0.600 0.850 - - 0 0 - 0.668 0.572 0.811 - - 0 - 0.00%
2024-03-18 0 0.700 0.650 0.850 - - 0 0 - 0.668 0.620 0.811 - - 0 - 0.00%
2024-03-15 0 0.700 0.680 0.700 0.650 0.700 28,000 18,520 0.6614 0.668 0.649 0.668 0.620 0.668 29,356 0.6309 -5.41%
2024-03-14 0 0.740 0.630 0.850 - - 0 0 - 0.706 0.601 0.811 - - 0 - 0.00%
2024-03-13 0 0.740 0.680 0.850 - - 0 0 - 0.706 0.649 0.811 - - 0 - 0.00%
2024-03-12 0 0.740 0.740 0.840 - - 0 0 - 0.706 0.706 0.801 - - 0 - 1.37%
2024-03-11 0 0.730 0.600 0.840 - - 54,000 38,340 0.7100 0.696 0.572 0.801 - - 56,615 0.6772 0.00%
2024-03-08 0 0.730 0.660 0.840 - - 0 0 - 0.696 0.630 0.801 - - 0 - 0.00%
2024-03-07 0 0.730 0.700 0.740 0.670 0.730 40,000 27,460 0.6865 0.696 0.668 0.706 0.639 0.696 41,937 0.6548 -1.35%
2024-03-06 0 0.740 0.630 0.800 0.740 0.740 2,000 1,480 0.7400 0.706 0.601 0.763 0.706 0.706 2,097 0.7058 5.71%
2024-03-05 0 0.700 0.600 1.000 - - 0 0 - 0.668 0.572 0.954 - - 0 - 0.00%
2024-03-04 0 0.700 0.610 0.780 - - 0 0 - 0.668 0.582 0.744 - - 0 - 0.00%
2024-03-01 0 0.700 0.600 0.790 - - 0 0 - 0.668 0.572 0.754 - - 0 - 0.00%
2024-02-29 0 0.700 0.640 0.780 - - 0 0 - 0.668 0.610 0.744 - - 0 - 0.00%
2024-02-28 0 0.700 0.620 0.780 - - 0 0 - 0.668 0.591 0.744 - - 0 - 0.00%
2024-02-27 0 0.700 0.620 0.700 0.680 0.700 74,000 50,440 0.6816 0.668 0.591 0.668 0.649 0.668 77,584 0.6501 4.48%
2024-02-26 0 0.670 0.610 0.680 - - 0 0 - 0.639 0.582 0.649 - - 0 - 0.00%
2024-02-23 0 0.670 0.620 0.760 - - 0 0 - 0.639 0.591 0.725 - - 0 - 0.00%
2024-02-22 0 0.670 0.670 0.840 - - 0 0 - 0.639 0.639 0.801 - - 0 - 3.08%
2024-02-21 0 0.650 0.620 0.680 - - 0 0 - 0.620 0.591 0.649 - - 0 - 0.00%
2024-02-20 0 0.650 0.630 0.650 0.650 0.670 26,000 17,100 0.6577 0.620 0.601 0.620 0.620 0.639 27,259 0.6273 0.00%
2024-02-19 0 0.650 0.660 0.830 0.630 0.650 138,000 88,940 0.6445 0.620 0.630 0.792 0.601 0.620 144,684 0.6147 -4.41%
2024-02-16 0 0.680 0.610 0.780 0.650 0.680 8,000 5,260 0.6575 0.649 0.582 0.744 0.620 0.649 8,387 0.6271 11.48%
2024-02-15 0 0.610 0.610 0.630 - - 0 0 - 0.582 0.582 0.601 - - 0 - 0.00%
2024-02-14 0 0.610 0.610 0.660 0.590 0.620 240,190 144,870 0.6031 0.582 0.582 0.630 0.563 0.591 251,823 0.5753 0.00%
2024-02-09 0 0.610 0.590 0.610 - - 0 0 - 0.582 0.563 0.582 - - 0 - -3.17%
2024-02-08 0 0.630 0.600 0.630 - - 0 0 - 0.601 0.572 0.601 - - 0 - 0.00%
2024-02-07 0 0.630 0.600 0.630 - - 0 0 - 0.601 0.572 0.601 - - 0 - 0.00%
2024-02-06 0 0.630 0.610 0.630 0.580 0.630 222,000 132,860 0.5985 0.601 0.582 0.601 0.553 0.601 232,752 0.5708 5.00%
2024-02-05 0 0.600 0.580 0.600 - - 0 0 - 0.572 0.553 0.572 - - 0 - 0.00%
2024-02-02 0 0.600 0.590 0.600 0.590 0.600 32,000 18,900 0.5906 0.572 0.563 0.572 0.563 0.572 33,550 0.5633 0.00%
2024-02-01 0 0.600 0.580 0.600 - - 0 0 - 0.572 0.553 0.572 - - 0 - 0.00%
2024-01-31 0 0.600 0.590 0.600 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2024-01-30 0 0.600 0.590 0.600 0.610 0.610 302,000 178,220 0.5901 0.572 0.563 0.572 0.582 0.582 316,627 0.5629 1.69%
2024-01-29 0 0.590 0.590 0.600 0.590 0.590 610,000 359,900 0.5900 0.563 0.563 0.572 0.563 0.563 639,544 0.5627 -1.67%
2024-01-26 0 0.600 0.580 0.600 0.590 0.600 140,000 82,660 0.5904 0.572 0.553 0.572 0.563 0.572 146,781 0.5632 0.00%
2024-01-25 0 0.600 0.590 0.610 - - 0 0 - 0.572 0.563 0.582 - - 0 - 0.00%
2024-01-24 0 0.600 0.580 0.600 0.590 0.600 62,000 36,600 0.5903 0.572 0.553 0.572 0.563 0.572 65,003 0.5631 0.00%
2024-01-23 0 0.600 0.580 0.600 0.590 0.610 448,000 266,420 0.5947 0.572 0.553 0.572 0.563 0.582 469,698 0.5672 -1.64%
2024-01-22 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.582 0.563 0.582 0.582 0.582 2,097 0.5818 3.39%
2024-01-19 0 0.590 0.580 0.590 0.570 0.590 24,000 13,940 0.5808 0.563 0.553 0.563 0.544 0.563 25,162 0.5540 0.00%
2024-01-18 0 0.590 0.570 0.600 - - 0 0 - 0.563 0.544 0.572 - - 0 - 0.00%
2024-01-17 0 0.590 0.580 0.600 0.590 0.600 100,000 59,500 0.5950 0.563 0.553 0.572 0.563 0.572 104,843 0.5675 -3.28%
2024-01-16 0 0.610 0.600 0.610 0.600 0.610 88,000 53,340 0.6061 0.582 0.572 0.582 0.572 0.582 92,262 0.5781 -1.61%
2024-01-15 0 0.620 0.610 0.620 0.610 0.620 102,000 62,240 0.6102 0.591 0.582 0.591 0.582 0.591 106,940 0.5820 1.64%
2024-01-12 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 0.582 0.572 0.591 0.582 0.582 52,422 0.5818 0.00%
2024-01-11 0 0.610 0.600 0.620 0.610 0.620 120,000 73,300 0.6108 0.582 0.572 0.591 0.582 0.591 125,812 0.5826 0.00%
2024-01-10 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.582 0.572 0.582 0.582 0.582 52,422 0.5818 0.00%
2024-01-09 0 0.610 0.600 0.610 0.610 0.610 52,000 31,720 0.6100 0.582 0.572 0.582 0.582 0.582 54,519 0.5818 -1.61%
2024-01-08 0 0.620 0.610 0.620 0.610 0.620 42,000 25,640 0.6105 0.591 0.582 0.591 0.582 0.591 44,034 0.5823 -1.59%
2024-01-05 0 0.630 0.610 0.630 - - 0 0 - 0.601 0.582 0.601 - - 0 - 0.00%
2024-01-04 0 0.630 0.610 0.630 - - 0 0 - 0.601 0.582 0.601 - - 0 - 0.00%
2024-01-03 0 0.630 0.610 0.630 - - 0 0 - 0.601 0.582 0.601 - - 0 - 0.00%
2024-01-02 0 0.630 0.610 0.630 0.610 0.630 32,000 19,560 0.6113 0.601 0.582 0.601 0.582 0.601 33,550 0.5830 -1.56%
2023-12-29 0 0.640 0.610 0.640 - - 0 0 - 0.610 0.582 0.610 - - 0 - 0.00%
2023-12-28 0 0.640 0.610 0.650 - - 0 0 - 0.610 0.582 0.620 - - 0 - 0.00%
2023-12-27 0 0.640 0.610 0.640 - - 0 0 - 0.610 0.582 0.610 - - 0 - -1.54%
2023-12-22 0 0.650 0.610 0.650 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2023-12-21 0 0.650 0.610 0.650 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2023-12-20 0 0.650 0.640 0.650 0.650 0.650 2,000 1,300 0.6500 0.620 0.610 0.620 0.620 0.620 2,097 0.6200 4.84%
2023-12-19 0 0.620 0.610 0.630 - - 0 0 - 0.591 0.582 0.601 - - 0 - 0.00%
2023-12-18 0 0.620 0.610 0.630 0.610 0.620 850,000 518,520 0.6100 0.591 0.582 0.601 0.582 0.591 891,168 0.5818 1.64%
2023-12-15 0 0.610 0.610 0.620 - - 0 0 - 0.582 0.582 0.591 - - 0 - 0.00%
2023-12-14 0 0.610 0.610 0.620 - - 0 0 - 0.582 0.582 0.591 - - 0 - 1.67%
2023-12-13 0 0.600 0.600 0.620 - - 0 0 - 0.572 0.572 0.591 - - 0 - 0.00%
2023-12-12 0 0.600 0.600 0.630 0.600 0.630 1,104,000 684,460 0.6200 0.572 0.572 0.601 0.572 0.601 1,157,470 0.5913 -1.64%
2023-12-11 0 0.610 0.600 0.610 0.610 0.610 852,000 511,420 0.6003 0.582 0.572 0.582 0.582 0.582 893,265 0.5725 -3.17%
2023-12-08 0 0.630 0.610 0.630 0.610 0.630 24,000 14,680 0.6117 0.601 0.582 0.601 0.582 0.601 25,162 0.5834 -1.56%
2023-12-07 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.610 0.582 0.610 0.610 0.610 2,097 0.6104 4.92%
2023-12-06 0 0.610 0.610 0.640 - - 0 0 - 0.582 0.582 0.610 - - 0 - 0.00%
2023-12-05 0 0.610 0.610 0.640 0.610 0.620 48,000 29,640 0.6175 0.582 0.582 0.610 0.582 0.591 50,325 0.5890 -3.17%
2023-12-04 0 0.630 0.630 0.650 0.620 0.640 26,000 16,180 0.6223 0.601 0.601 0.620 0.591 0.610 27,259 0.5936 0.00%
2023-12-01 0 0.630 0.620 0.640 0.630 0.630 50,000 31,500 0.6300 0.601 0.591 0.610 0.601 0.601 52,422 0.6009 1.61%
2023-11-30 0 0.620 0.620 0.640 - - 0 0 - 0.591 0.591 0.610 - - 0 - 0.00%
2023-11-29 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.591 0.591 0.610 0.591 0.591 20,969 0.5914 -3.12%
2023-11-28 0 0.640 0.620 0.650 0.620 0.640 46,000 29,020 0.6309 0.610 0.591 0.620 0.591 0.610 48,228 0.6017 -1.54%
2023-11-27 0 0.650 0.620 0.650 - - 0 0 - 0.620 0.591 0.620 - - 0 - 0.00%
2023-11-24 0 0.650 0.620 0.650 - - 0 0 - 0.620 0.591 0.620 - - 0 - 0.00%
2023-11-23 0 0.650 0.620 0.650 0.620 0.650 6,000 3,820 0.6367 0.620 0.591 0.620 0.591 0.620 6,291 0.6073 4.84%
2023-11-22 0 0.620 0.620 0.640 0.620 0.620 106,000 65,720 0.6200 0.591 0.591 0.610 0.591 0.591 111,134 0.5914 0.00%
2023-11-21 0 0.620 0.620 0.630 0.620 0.630 58,000 36,460 0.6286 0.591 0.591 0.601 0.591 0.601 60,809 0.5996 0.00%
2023-11-20 0 0.620 0.620 0.630 - - 0 0 - 0.591 0.591 0.601 - - 0 - 0.00%
2023-11-17 0 0.620 0.610 0.630 0.620 0.620 72,000 44,640 0.6200 0.591 0.582 0.601 0.591 0.591 75,487 0.5914 -1.59%
2023-11-16 0 0.630 0.620 0.630 - - 0 0 - 0.601 0.591 0.601 - - 0 - 0.00%
2023-11-15 0 0.630 0.620 0.630 0.620 0.630 6,000 3,760 0.6267 0.601 0.591 0.601 0.591 0.601 6,291 0.5977 1.61%
2023-11-14 0 0.620 0.620 0.640 - - 0 0 - 0.591 0.591 0.610 - - 0 - 0.00%
2023-11-13 0 0.620 0.620 0.640 0.620 0.620 54,000 33,480 0.6200 0.591 0.591 0.610 0.591 0.591 56,615 0.5914 0.00%
2023-11-10 0 0.620 0.620 0.650 - - 0 0 - 0.591 0.591 0.620 - - 0 - 0.00%
2023-11-09 0 0.620 0.620 0.650 0.620 0.620 14,000 8,680 0.6200 0.591 0.591 0.620 0.591 0.591 14,678 0.5914 -3.12%
2023-11-08 0 0.640 0.620 0.650 0.620 0.640 24,000 15,120 0.6300 0.610 0.591 0.620 0.591 0.610 25,162 0.6009 -1.54%
2023-11-07 0 0.650 0.630 0.650 - - 0 0 - 0.620 0.601 0.620 - - 0 - 0.00%
2023-11-06 0 0.650 0.630 0.650 0.620 0.630 26,000 16,220 0.6238 0.620 0.601 0.620 0.591 0.601 27,259 0.5950 3.17%
2023-11-03 0 0.630 0.630 0.650 - - 0 0 - 0.601 0.601 0.620 - - 0 - 1.61%
2023-11-02 0 0.620 0.620 0.650 0.620 0.630 36,000 22,420 0.6228 0.591 0.591 0.620 0.591 0.601 37,744 0.5940 -4.62%
2023-11-01 0 0.650 0.640 0.650 0.620 0.650 36,000 22,520 0.6256 0.620 0.610 0.620 0.591 0.620 37,744 0.5967 3.17%
2023-10-31 0 0.630 0.630 0.650 0.630 0.650 6,000 3,820 0.6367 0.601 0.601 0.620 0.601 0.620 6,291 0.6073 -1.56%
2023-10-30 0 0.640 0.630 0.650 0.620 0.640 50,000 31,360 0.6272 0.610 0.601 0.620 0.591 0.610 52,422 0.5982 1.59%
2023-10-27 0 0.630 0.620 0.630 0.620 0.630 54,000 34,000 0.6296 0.601 0.591 0.601 0.591 0.601 56,615 0.6005 0.00%
2023-10-26 0 0.630 0.630 0.650 - - 0 0 - 0.601 0.601 0.620 - - 0 - 1.61%
2023-10-25 0 0.620 0.620 0.650 0.620 0.630 82,000 51,640 0.6298 0.591 0.591 0.620 0.591 0.601 85,972 0.6007 0.00%
2023-10-24 0 0.620 0.610 0.630 0.620 0.620 94,000 58,300 0.6202 0.591 0.582 0.601 0.591 0.591 98,553 0.5916 0.00%
2023-10-20 0 0.620 0.620 0.630 0.620 0.630 34,000 21,120 0.6212 0.591 0.591 0.601 0.591 0.601 35,647 0.5925 0.00%
2023-10-19 0 0.620 0.620 0.630 - - 0 0 - 0.591 0.591 0.601 - - 0 - 0.00%
2023-10-18 0 0.620 0.620 0.630 - - 0 0 - 0.591 0.591 0.601 - - 0 - 0.00%
2023-10-17 0 0.620 0.620 0.630 0.620 0.630 198,000 122,780 0.6201 0.591 0.591 0.601 0.591 0.601 207,590 0.5915 0.00%
2023-10-16 0 0.620 0.620 0.630 0.600 0.630 42,000 25,300 0.6024 0.591 0.591 0.601 0.572 0.601 44,034 0.5746 -1.59%
2023-10-13 0 0.630 0.590 0.630 0.590 0.630 306,000 184,340 0.6024 0.601 0.563 0.601 0.563 0.601 320,821 0.5746 3.28%
2023-10-12 0 0.610 0.600 0.610 0.590 0.610 258,000 155,340 0.6021 0.582 0.572 0.582 0.563 0.582 270,496 0.5743 0.00%
2023-10-11 0 0.610 0.600 0.630 0.610 0.630 1,712,000 1,051,560 0.6142 0.582 0.572 0.601 0.582 0.601 1,794,917 0.5859 1.67%
2023-10-10 0 0.600 0.590 0.610 0.600 0.600 1,500,000 900,000 0.6000 0.572 0.563 0.582 0.572 0.572 1,572,650 0.5723 1.69%
2023-10-09 0 0.590 0.590 0.610 0.590 0.590 34,000 20,060 0.5900 0.563 0.563 0.582 0.563 0.563 35,647 0.5627 -1.67%
2023-10-06 0 0.600 0.600 0.610 0.600 0.600 52,000 31,200 0.6000 0.572 0.572 0.582 0.572 0.572 54,519 0.5723 0.00%
2023-10-05 0 0.600 0.590 0.600 0.600 0.610 488,000 297,160 0.6089 0.572 0.563 0.572 0.572 0.582 511,635 0.5808 -1.64%
2023-10-04 0 0.610 0.590 0.620 0.590 0.610 120,000 71,340 0.5945 0.582 0.563 0.591 0.563 0.582 125,812 0.5670 0.00%
2023-10-03 0 0.610 0.600 0.610 0.590 0.600 74,000 44,400 0.6000 0.582 0.572 0.582 0.563 0.572 77,584 0.5723 0.00%
2023-09-29 0 0.610 0.590 0.610 0.590 0.610 50,000 30,280 0.6056 0.582 0.563 0.582 0.563 0.582 52,422 0.5776 1.67%
2023-09-28 0 0.600 0.600 0.630 0.590 0.600 330,000 195,700 0.5930 0.572 0.572 0.601 0.563 0.572 345,983 0.5656 0.00%
2023-09-27 0 0.600 0.580 0.600 0.570 0.590 30,000 17,460 0.5820 0.572 0.553 0.572 0.544 0.563 31,453 0.5551 3.45%
2023-09-26 0 0.580 0.570 0.600 - - 0 0 - 0.553 0.544 0.572 - - 0 - 0.00%
2023-09-25 0 0.580 0.580 0.600 0.580 0.590 22,000 12,960 0.5891 0.553 0.553 0.572 0.553 0.563 23,066 0.5619 0.00%
2023-09-22 0 0.580 0.580 0.630 0.580 0.580 6,000 3,480 0.5800 0.553 0.553 0.601 0.553 0.553 6,291 0.5532 1.75%
2023-09-21 0 0.570 0.570 0.580 0.560 0.570 30,000 17,080 0.5693 0.544 0.544 0.553 0.534 0.544 31,453 0.5430 0.00%
2023-09-20 0 0.570 0.570 0.600 0.570 0.570 2,000 1,140 0.5700 0.544 0.544 0.572 0.544 0.544 2,097 0.5437 0.00%
2023-09-19 0 0.570 0.570 0.590 - - 0 0 - 0.544 0.544 0.563 - - 0 - 0.00%
2023-09-18 0 0.570 0.570 0.590 - - 0 0 - 0.544 0.544 0.563 - - 0 - 0.00%
2023-09-15 0 0.570 0.570 0.580 0.570 0.590 42,000 24,740 0.5890 0.544 0.544 0.553 0.544 0.563 44,034 0.5618 -5.00%
2023-09-14 0 0.600 0.570 0.600 0.560 0.590 38,000 21,840 0.5747 0.572 0.544 0.572 0.534 0.563 39,840 0.5482 1.69%
2023-09-13 0 0.590 0.570 0.590 0.570 0.590 20,000 11,440 0.5720 0.563 0.544 0.563 0.544 0.563 20,969 0.5456 -1.67%
2023-09-12 0 0.600 0.570 0.600 - - 0 0 - 0.572 0.544 0.572 - - 0 - 0.00%
2023-09-11 0 0.600 0.560 0.600 0.560 0.590 26,000 14,900 0.5731 0.572 0.534 0.572 0.534 0.563 27,259 0.5466 1.69%
2023-09-07 0 0.590 0.560 0.570 - - 0 0 - 0.563 0.534 0.544 - - 0 - 0.00%
2023-09-06 0 0.590 0.570 0.600 - - 0 0 - 0.563 0.544 0.572 - - 0 - 0.00%
2023-09-05 0 0.590 0.570 0.590 0.570 0.590 132,000 75,440 0.5715 0.563 0.544 0.563 0.544 0.563 138,393 0.5451 1.72%
2023-09-04 0 0.580 0.560 0.580 0.560 0.580 46,000 26,040 0.5661 0.553 0.534 0.553 0.534 0.553 48,228 0.5399 -0.00%
2023-08-31 0 0.600 0.570 0.600 - - 0 0 - 0.553 0.526 0.553 - - 0 - 0.00%
2023-08-30 0 0.600 0.570 0.600 - - 0 0 - 0.553 0.526 0.553 - - 0 - 0.00%
2023-08-29 0 0.600 0.580 0.600 0.590 0.590 24,000 14,180 0.5908 0.553 0.535 0.553 0.544 0.544 26,030 0.5448 1.69%
2023-08-28 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-25 0 0.590 0.570 0.590 0.550 0.590 92,000 51,740 0.5624 0.544 0.526 0.544 0.507 0.544 99,782 0.5185 3.51%
2023-08-24 0 0.570 0.570 0.590 0.570 0.570 38,000 21,660 0.5700 0.526 0.526 0.544 0.526 0.526 41,214 0.5255 0.00%
2023-08-23 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.526 0.526 0.544 0.526 0.526 21,692 0.5255 -3.39%
2023-08-22 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-21 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-18 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-17 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-16 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-15 0 0.590 0.570 0.590 0.570 0.590 22,000 12,580 0.5718 0.544 0.526 0.544 0.526 0.544 23,861 0.5272 0.00%
2023-08-14 0 0.590 0.560 0.590 0.580 0.590 6,000 3,440 0.5733 0.544 0.516 0.544 0.535 0.544 6,508 0.5286 3.51%
2023-08-11 0 0.570 0.560 0.580 - - 0 0 - 0.526 0.516 0.535 - - 0 - 0.00%
2023-08-10 0 0.570 0.570 0.580 0.560 0.570 22,000 12,520 0.5691 0.526 0.526 0.535 0.516 0.526 23,861 0.5247 -3.39%
2023-08-09 0 0.590 0.570 0.590 0.570 0.590 36,000 20,720 0.5756 0.544 0.526 0.544 0.526 0.544 39,045 0.5307 0.00%
2023-08-08 0 0.590 0.570 0.590 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2023-08-07 0 0.590 0.570 0.590 0.570 0.590 22,000 12,580 0.5718 0.544 0.526 0.544 0.526 0.544 23,861 0.5272 0.00%
2023-08-04 0 0.590 0.570 0.600 - - 0 0 - 0.544 0.526 0.553 - - 0 - 0.00%
2023-08-03 0 0.590 0.570 0.600 - - 0 0 - 0.544 0.526 0.553 - - 0 - 0.00%
2023-08-02 0 0.590 0.570 0.600 - - 0 0 - 0.544 0.526 0.553 - - 0 - 0.00%
2023-08-01 0 0.590 0.570 0.630 - - 0 0 - 0.544 0.526 0.581 - - 0 - 0.00%
2023-07-31 0 0.590 0.570 0.600 - - 0 0 - 0.544 0.526 0.553 - - 0 - 0.00%
2023-07-28 0 0.590 0.570 0.600 - - 0 0 - 0.544 0.526 0.553 - - 0 - 0.00%
2023-07-27 0 0.590 0.560 0.600 - - 0 0 - 0.544 0.516 0.553 - - 0 - -1.67%
2023-07-26 0 0.600 0.570 0.600 - - 0 0 - 0.553 0.526 0.553 - - 0 - 0.00%
2023-07-25 0 0.600 0.590 0.600 0.560 0.600 14,000 8,020 0.5729 0.553 0.544 0.553 0.516 0.553 15,184 0.5282 5.26%
2023-07-24 0 0.570 0.590 0.600 0.570 0.570 8,000 4,560 0.5700 0.526 0.544 0.553 0.526 0.526 8,677 0.5255 -5.00%
2023-07-21 0 0.600 0.610 0.640 - - 0 0 - 0.553 0.562 0.590 - - 0 - 7.14%
2023-07-20 0 0.560 0.560 0.570 0.560 0.570 48,000 27,240 0.5675 0.516 0.516 0.526 0.516 0.526 52,060 0.5232 -6.67%
2023-07-19 0 0.600 0.570 0.650 - - 0 0 - 0.553 0.526 0.599 - - 0 - 0.00%
2023-07-18 0 0.600 0.570 0.600 - - 0 0 - 0.553 0.526 0.553 - - 0 - 0.00%
2023-07-14 0 0.600 0.610 0.650 - - 0 0 - 0.553 0.562 0.599 - - 0 - 0.00%
2023-07-13 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.553 0.544 0.553 0.553 0.553 2,169 0.5532 3.45%
2023-07-12 0 0.580 0.570 0.580 0.570 0.580 14,000 8,080 0.5771 0.535 0.526 0.535 0.526 0.535 15,184 0.5321 -6.45%
2023-07-11 0 0.620 0.580 0.620 0.570 0.630 18,000 10,640 0.5911 0.572 0.535 0.572 0.526 0.581 19,523 0.5450 8.77%
2023-07-10 0 0.570 0.580 0.630 0.560 0.570 14,000 7,860 0.5614 0.526 0.535 0.581 0.516 0.526 15,184 0.5176 0.00%
2023-07-07 0 0.570 0.560 0.570 - - 0 0 - 0.526 0.516 0.526 - - 0 - 0.00%
2023-07-06 0 0.570 0.550 0.570 0.550 0.570 6,000 3,340 0.5567 0.526 0.507 0.526 0.507 0.526 6,508 0.5133 0.00%
2023-07-05 0 0.570 0.560 0.570 0.560 0.570 112,000 63,180 0.5641 0.526 0.516 0.526 0.516 0.526 121,474 0.5201 -6.56%
2023-07-04 0 0.610 0.570 0.630 0.550 0.610 82,000 46,980 0.5729 0.562 0.526 0.581 0.507 0.562 88,936 0.5282 0.00%
2023-07-03 0 0.610 0.570 0.610 - - 0 0 - 0.562 0.526 0.562 - - 0 - 0.00%
2023-06-30 0 0.610 0.570 0.620 - - 0 0 - 0.562 0.526 0.572 - - 0 - 0.00%
2023-06-29 0 0.610 0.580 0.620 0.570 0.610 54,000 30,920 0.5726 0.562 0.535 0.572 0.526 0.562 58,568 0.5279 0.00%
2023-06-28 0 0.610 0.570 0.610 - - 0 0 - 0.562 0.526 0.562 - - 0 - 0.00%
2023-06-27 0 0.610 0.570 0.610 0.590 0.610 4,000 2,400 0.6000 0.562 0.526 0.562 0.544 0.562 4,338 0.5532 7.02%
2023-06-26 0 0.570 0.560 0.570 0.530 0.570 740,320 404,312 0.5461 0.526 0.516 0.526 0.489 0.526 802,941 0.5035 -8.06%
2023-06-23 0 0.620 0.580 0.620 - - 0 0 - 0.572 0.535 0.572 - - 0 - 0.00%
2023-06-21 0 0.620 0.580 0.620 - - 0 0 - 0.572 0.535 0.572 - - 0 - 0.00%
2023-06-20 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.572 0.535 0.572 0.572 0.572 2,169 0.5716 5.08%
2023-06-19 0 0.590 0.590 0.630 0.580 0.610 68,000 40,500 0.5956 0.544 0.544 0.581 0.535 0.562 73,752 0.5491 -7.81%
2023-06-16 0 0.640 0.610 0.650 - - 0 0 - 0.590 0.562 0.599 - - 0 - 0.00%
2023-06-15 0 0.640 0.600 0.650 - - 0 0 - 0.590 0.553 0.599 - - 0 - 0.00%
2023-06-14 0 0.640 0.600 0.650 0.600 0.640 934,000 597,680 0.6399 0.590 0.553 0.599 0.553 0.590 1,013,003 0.5900 1.59%
2023-06-13 0 0.630 0.610 0.650 0.600 0.630 4,566,000 2,739,660 0.6000 0.581 0.562 0.599 0.553 0.581 4,952,219 0.5532 0.00%
2023-06-12 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.581 0.581 0.599 0.581 0.581 2,169 0.5809 1.61%
2023-06-09 0 0.620 0.620 0.630 0.600 0.620 12,000 7,240 0.6033 0.572 0.572 0.581 0.553 0.572 13,015 0.5563 1.64%
2023-06-08 0 0.610 0.550 0.610 0.600 0.610 4,034,000 2,420,720 0.6001 0.562 0.507 0.562 0.553 0.562 4,375,220 0.5533 -8.96%
2023-06-07 0 0.670 0.660 0.670 0.610 0.670 3,214,000 1,964,060 0.6111 0.618 0.609 0.618 0.562 0.618 3,485,859 0.5634 4.69%
2023-06-06 0 0.640 0.610 0.640 0.610 0.640 5,718,000 3,545,160 0.6200 0.590 0.562 0.590 0.562 0.590 6,201,662 0.5716 0.00%
2023-06-05 0 0.640 0.600 0.640 0.610 0.640 3,030,000 1,878,420 0.6199 0.590 0.553 0.590 0.562 0.590 3,286,295 0.5716 3.23%
2023-06-02 0 0.620 0.600 0.670 - - 2,500,000 1,545,000 0.6180 0.572 0.553 0.618 - - 2,711,465 0.5698 0.00%
2023-06-01 0 0.620 0.610 0.630 - - 0 0 - 0.572 0.562 0.581 - - 0 - -1.59%
2023-05-31 0 0.630 0.610 0.630 - - 20,000 12,200 0.6100 0.581 0.562 0.581 - - 21,692 0.5624 0.00%
2023-05-30 0 0.630 0.610 0.640 - - 0 0 - 0.581 0.562 0.590 - - 0 - 0.00%
2023-05-29 0 0.630 0.610 0.640 - - 0 0 - 0.581 0.562 0.590 - - 0 - 0.00%
2023-05-25 0 0.630 0.610 0.640 - - 0 0 - 0.581 0.562 0.590 - - 0 - 0.00%
2023-05-24 0 0.630 0.610 0.640 - - 0 0 - 0.581 0.562 0.590 - - 0 - 0.00%
2023-05-23 0 0.630 0.610 0.640 - - 0 0 - 0.581 0.562 0.590 - - 0 - 0.00%
2023-05-22 0 0.630 0.610 0.640 - - 0 0 - 0.581 0.562 0.590 - - 0 - -1.56%
2023-05-19 0 0.640 0.620 0.670 - - 0 0 - 0.590 0.572 0.618 - - 0 - 0.00%
2023-05-18 0 0.640 0.610 0.660 - - 0 0 - 0.590 0.562 0.609 - - 0 - 0.00%
2023-05-17 0 0.640 0.620 0.640 0.620 0.660 113,224 72,734 0.6424 0.590 0.572 0.590 0.572 0.609 122,801 0.5923 -3.03%
2023-05-16 0 0.660 0.610 0.670 - - 0 0 - 0.609 0.562 0.618 - - 0 - 0.00%
2023-05-15 0 0.660 0.600 0.670 - - 0 0 - 0.609 0.553 0.618 - - 0 - 0.00%
2023-05-12 0 0.660 0.600 0.670 - - 0 0 - 0.609 0.553 0.618 - - 0 - 0.00%
2023-05-11 0 0.660 0.620 0.670 - - 0 0 - 0.609 0.572 0.618 - - 0 - 0.00%
2023-05-10 0 0.660 0.620 0.670 - - 0 0 - 0.609 0.572 0.618 - - 0 - 0.00%
2023-05-09 0 0.660 0.620 0.670 - - 0 0 - 0.609 0.572 0.618 - - 0 - 0.00%
2023-05-08 0 0.660 0.620 0.670 - - 0 0 - 0.609 0.572 0.618 - - 0 - 0.00%
2023-05-05 0 0.660 0.610 0.670 0.600 0.670 12,000 7,560 0.6300 0.609 0.562 0.618 0.553 0.618 13,015 0.5809 1.54%
2023-05-04 0 0.650 0.640 0.650 0.600 0.650 24,000 14,500 0.6042 0.599 0.590 0.599 0.553 0.599 26,030 0.5570 3.17%
2023-05-03 0 0.630 0.600 0.700 - - 0 0 - 0.581 0.553 0.645 - - 0 - 0.00%
2023-05-02 0 0.630 0.600 0.650 - - 0 0 - 0.581 0.553 0.599 - - 0 - 0.00%
2023-04-28 0 0.630 0.600 0.650 - - 0 0 - 0.581 0.553 0.599 - - 0 - 0.00%
2023-04-27 0 0.630 0.600 0.640 - - 0 0 - 0.581 0.553 0.590 - - 0 - 0.00%
2023-04-26 0 0.630 0.620 0.630 0.600 0.650 14,000 8,800 0.6286 0.581 0.572 0.581 0.553 0.599 15,184 0.5795 0.00%
2023-04-25 0 0.630 0.630 0.650 0.590 0.620 26,000 15,720 0.6046 0.581 0.581 0.599 0.544 0.572 28,199 0.5575 1.61%
2023-04-24 0 0.620 0.620 0.640 0.600 0.620 26,000 15,680 0.6031 0.572 0.572 0.590 0.553 0.572 28,199 0.5560 0.00%
2023-04-21 0 0.620 0.600 0.620 - - 0 0 - 0.572 0.553 0.572 - - 0 - -3.12%
2023-04-20 0 0.640 0.600 0.660 - - 0 0 - 0.590 0.553 0.609 - - 0 - 0.00%
2023-04-19 0 0.640 0.600 0.640 - - 0 0 - 0.590 0.553 0.590 - - 0 - 0.00%
2023-04-18 0 0.640 0.610 0.650 0.580 0.640 74,000 44,040 0.5951 0.590 0.562 0.599 0.535 0.590 80,259 0.5487 -1.54%
2023-04-17 0 0.650 0.600 0.660 0.650 0.650 2,000 1,300 0.6500 0.599 0.553 0.609 0.599 0.599 2,169 0.5993 10.17%
2023-04-14 0 0.590 0.590 0.650 0.570 0.610 46,000 27,040 0.5878 0.544 0.544 0.599 0.526 0.562 49,891 0.5420 -3.28%
2023-04-13 0 0.610 0.580 0.610 0.590 0.610 64,000 39,000 0.6094 0.562 0.535 0.562 0.544 0.562 69,413 0.5619 -1.61%
2023-04-12 0 0.620 0.590 0.620 0.570 0.620 60,000 34,980 0.5830 0.572 0.544 0.572 0.526 0.572 65,075 0.5375 0.00%
2023-04-11 0 0.620 0.560 0.620 0.560 0.670 204,000 118,860 0.5826 0.572 0.516 0.572 0.516 0.618 221,256 0.5372 -3.12%
2023-04-06 0 0.640 0.580 0.680 0.640 0.640 2,000 1,280 0.6400 0.590 0.535 0.627 0.590 0.590 2,169 0.5901 1.59%
2023-04-04 0 0.630 0.610 0.680 - - 0 0 - 0.581 0.562 0.627 - - 0 - 0.00%
2023-04-03 0 0.630 0.560 0.630 0.550 0.640 78,000 45,260 0.5803 0.581 0.516 0.581 0.507 0.590 84,598 0.5350 -10.00%
2023-03-31 0 0.700 0.690 0.700 0.560 0.700 20,000 12,840 0.6420 0.645 0.636 0.645 0.516 0.645 21,692 0.5919 11.11%
2023-03-30 0 0.630 0.520 0.700 - - 0 0 - 0.581 0.479 0.645 - - 0 - 0.00%
2023-03-29 0 0.630 0.650 0.700 0.630 0.630 2,000 1,260 0.6300 0.581 0.599 0.645 0.581 0.581 2,169 0.5809 5.00%
2023-03-28 0 0.600 0.630 0.680 - - 0 0 - 0.553 0.581 0.627 - - 0 - 0.00%
2023-03-27 0 0.600 0.520 0.650 - - 0 0 - 0.553 0.479 0.599 - - 0 - 0.00%
2023-03-24 0 0.600 0.530 0.680 - - 0 0 - 0.553 0.489 0.627 - - 0 - 0.00%
2023-03-23 0 0.600 0.600 0.670 - - 0 0 - 0.553 0.553 0.618 - - 0 - 5.26%
2023-03-22 0 0.570 0.520 0.600 - - 0 0 - 0.526 0.479 0.553 - - 0 - 0.00%
2023-03-21 0 0.570 0.550 0.600 - - 0 0 - 0.526 0.507 0.553 - - 0 - 0.00%
2023-03-20 0 0.570 0.520 0.650 - - 0 0 - 0.526 0.479 0.599 - - 0 - 0.00%
2023-03-17 0 0.570 0.590 0.650 0.520 0.620 4,000 2,280 0.5700 0.526 0.544 0.599 0.479 0.572 4,338 0.5255 7.55%
2023-03-16 0 0.530 0.520 0.640 - - 0 0 - 0.489 0.479 0.590 - - 0 - 0.00%
2023-03-15 0 0.530 0.530 0.650 0.510 0.540 76,000 39,560 0.5205 0.489 0.489 0.599 0.470 0.498 82,429 0.4799 3.92%
2023-03-14 0 0.510 0.500 0.560 - - 0 0 - 0.470 0.461 0.516 - - 0 - -3.77%
2023-03-13 0 0.530 0.500 0.530 0.495 0.530 728,000 365,280 0.5018 0.489 0.461 0.489 0.456 0.489 789,579 0.4626 -1.85%
2023-03-10 0 0.540 0.510 0.620 - - 0 0 - 0.498 0.470 0.572 - - 0 - 0.00%
2023-03-09 0 0.540 0.510 0.600 0.510 0.580 16,000 8,620 0.5388 0.498 0.470 0.553 0.470 0.535 17,353 0.4967 3.85%
2023-03-08 0 0.520 0.510 0.520 0.500 0.550 162,000 84,680 0.5227 0.479 0.470 0.479 0.461 0.507 175,703 0.4819 -1.89%
2023-03-07 0 0.530 0.500 0.560 - - 0 0 - 0.489 0.461 0.516 - - 0 - 0.00%
2023-03-06 0 0.530 0.500 0.530 - - 0 0 - 0.489 0.461 0.489 - - 0 - 0.00%
2023-03-03 0 0.530 0.500 0.540 - - 0 0 - 0.489 0.461 0.498 - - 0 - 0.00%
2023-03-02 0 0.530 0.500 0.570 - - 0 0 - 0.489 0.461 0.526 - - 0 - 0.00%
2023-03-01 0 0.530 0.520 0.550 0.530 0.530 2,000 1,060 0.5300 0.489 0.479 0.507 0.489 0.489 2,169 0.4887 1.92%
2023-02-28 0 0.520 0.480 0.530 - - 0 0 - 0.479 0.443 0.489 - - 0 - 0.00%
2023-02-27 0 0.520 0.480 0.530 - - 0 0 - 0.479 0.443 0.489 - - 0 - 0.00%
2023-02-24 0 0.520 0.490 0.520 0.490 0.520 160,000 80,080 0.5005 0.479 0.452 0.479 0.452 0.479 173,534 0.4615 -3.70%
2023-02-23 0 0.540 0.500 0.540 0.500 0.540 214,000 109,980 0.5139 0.498 0.461 0.498 0.461 0.498 232,101 0.4738 1.89%
2023-02-22 0 0.530 0.520 0.530 0.510 0.540 82,000 43,720 0.5332 0.489 0.479 0.489 0.470 0.498 88,936 0.4916 -3.64%
2023-02-21 0 0.550 0.510 0.590 - - 0 0 - 0.507 0.470 0.544 - - 0 - 0.00%
2023-02-20 0 0.550 0.510 0.590 - - 0 0 - 0.507 0.470 0.544 - - 0 - 0.00%
2023-02-17 0 0.550 0.530 0.570 0.550 0.550 2,000 1,100 0.5500 0.507 0.489 0.526 0.507 0.507 2,169 0.5071 -8.33%
2023-02-16 0 0.600 0.550 0.620 0.540 0.620 6,000 3,520 0.5867 0.553 0.507 0.572 0.498 0.572 6,508 0.5409 3.45%
2023-02-15 0 0.580 0.530 0.600 - - 0 0 - 0.535 0.489 0.553 - - 0 - 0.00%
2023-02-14 0 0.580 0.540 0.630 0.540 0.630 6,000 3,500 0.5833 0.535 0.498 0.581 0.498 0.581 6,508 0.5378 5.45%
2023-02-13 0 0.550 0.550 0.640 0.520 0.560 14,000 7,600 0.5429 0.507 0.507 0.590 0.479 0.516 15,184 0.5005 1.85%
2023-02-10 0 0.540 0.520 0.640 - - 0 0 - 0.498 0.479 0.590 - - 0 - 0.00%
2023-02-09 0 0.540 0.540 0.600 0.530 0.580 20,000 11,420 0.5710 0.498 0.498 0.553 0.489 0.535 21,692 0.5265 -5.26%
2023-02-08 0 0.570 0.530 0.690 - - 0 0 - 0.526 0.489 0.636 - - 0 - 0.00%
2023-02-07 0 0.570 0.520 0.590 - - 0 0 - 0.526 0.479 0.544 - - 0 - 0.00%
2023-02-06 0 0.570 0.570 0.650 0.560 0.580 190,000 108,440 0.5707 0.526 0.526 0.599 0.516 0.535 206,071 0.5262 -8.06%
2023-02-03 0 0.620 0.580 0.690 - - 0 0 - 0.572 0.535 0.636 - - 0 - 0.00%
2023-02-02 0 0.620 0.600 0.650 0.600 0.620 18,000 10,900 0.6056 0.572 0.553 0.599 0.553 0.572 19,523 0.5583 -11.43%
2023-02-01 0 0.700 0.700 0.730 - - 0 0 - 0.645 0.645 0.673 - - 0 - 6.06%
2023-01-31 0 0.660 0.580 0.730 - - 0 0 - 0.609 0.535 0.673 - - 0 - 0.00%
2023-01-30 0 0.660 0.620 0.710 - - 0 0 - 0.609 0.572 0.655 - - 0 - 0.00%
2023-01-27 0 0.660 0.610 0.700 0.620 0.700 6,000 3,960 0.6600 0.609 0.562 0.645 0.572 0.645 6,508 0.6085 4.76%
2023-01-26 0 0.630 0.630 0.730 0.600 0.650 82,000 53,200 0.6488 0.581 0.581 0.673 0.553 0.599 88,936 0.5982 0.00%
2023-01-20 0 0.630 0.630 0.680 0.610 0.650 6,000 3,820 0.6367 0.581 0.581 0.627 0.562 0.599 6,508 0.5870 1.61%
2023-01-19 0 0.620 0.620 0.650 0.590 0.640 12,000 7,580 0.6317 0.572 0.572 0.599 0.544 0.590 13,015 0.5824 0.00%
2023-01-18 0 0.620 0.620 0.640 0.610 0.650 86,000 53,500 0.6221 0.572 0.572 0.590 0.562 0.599 93,274 0.5736 0.00%
2023-01-17 0 0.620 0.610 0.620 0.500 0.640 1,316,000 732,860 0.5569 0.572 0.562 0.572 0.461 0.590 1,427,315 0.5135 -6.06%
2023-01-16 0 0.660 0.660 0.730 0.630 0.670 20,000 13,280 0.6640 0.609 0.609 0.673 0.581 0.618 21,692 0.6122 0.00%
2023-01-13 0 0.660 0.660 0.730 0.580 0.580 52,000 34,160 0.6569 0.609 0.609 0.673 0.535 0.535 56,398 0.6057 0.00%
2023-01-12 0 0.660 0.590 0.730 - - 0 0 - 0.609 0.544 0.673 - - 0 - 0.00%
2023-01-11 0 0.660 0.620 0.730 - - 0 0 - 0.609 0.572 0.673 - - 0 - 0.00%
2023-01-10 0 0.660 0.630 0.700 0.610 0.680 6,000 3,900 0.6500 0.609 0.581 0.645 0.562 0.627 6,508 0.5993 -2.94%
2023-01-09 0 0.680 0.620 0.680 0.600 0.690 92,000 57,040 0.6200 0.627 0.572 0.627 0.553 0.636 99,782 0.5716 6.25%
2023-01-06 0 0.640 0.630 0.640 0.600 0.680 38,000 23,040 0.6063 0.590 0.581 0.590 0.553 0.627 41,214 0.5590 6.67%
2023-01-05 0 0.600 0.620 0.670 0.600 0.610 60,000 36,100 0.6017 0.553 0.572 0.618 0.553 0.562 65,075 0.5547 -1.64%
2023-01-04 0 0.610 0.600 0.620 0.530 0.620 208,000 120,160 0.5777 0.562 0.553 0.572 0.489 0.572 225,594 0.5326 1.67%
2023-01-03 0 0.600 0.590 0.600 0.550 0.600 16,000 8,900 0.5563 0.553 0.544 0.553 0.507 0.553 17,353 0.5129 9.09%
2022-12-30 0 0.550 0.500 0.550 0.550 0.550 10,000 5,500 0.5500 0.507 0.461 0.507 0.507 0.507 10,846 0.5071 1.85%
2022-12-29 0 0.540 0.500 0.550 - - 0 0 - 0.498 0.461 0.507 - - 0 - 0.00%
2022-12-28 0 0.540 0.540 0.560 0.500 0.570 10,000 5,360 0.5360 0.498 0.498 0.516 0.461 0.526 10,846 0.4942 1.89%
2022-12-23 0 0.530 0.500 0.550 - - 0 0 - 0.489 0.461 0.507 - - 0 - 0.00%
2022-12-22 0 0.530 0.500 0.530 0.500 0.530 16,000 8,380 0.5238 0.489 0.461 0.489 0.461 0.489 17,353 0.4829 8.16%
2022-12-21 0 0.490 0.490 0.510 0.490 0.510 62,000 31,580 0.5094 0.452 0.452 0.470 0.452 0.470 67,244 0.4696 -3.92%
2022-12-20 0 0.510 0.485 0.510 - - 0 0 - 0.470 0.447 0.470 - - 0 - 0.00%
2022-12-19 0 0.510 0.470 0.550 - - 0 0 - 0.470 0.433 0.507 - - 0 - 0.00%
2022-12-16 0 0.510 0.465 0.510 - - 0 0 - 0.470 0.429 0.470 - - 0 - -1.92%
2022-12-15 0 0.520 0.500 0.520 0.485 0.520 12,000 6,090 0.5075 0.479 0.461 0.479 0.447 0.479 13,015 0.4679 0.00%
2022-12-14 0 0.520 0.510 0.520 0.500 0.520 130,000 67,320 0.5178 0.479 0.470 0.479 0.461 0.479 140,996 0.4775 1.96%
2022-12-13 0 0.510 0.495 0.510 - - 0 0 - 0.470 0.456 0.470 - - 0 - 0.00%
2022-12-12 0 0.510 0.495 0.510 - - 0 0 - 0.470 0.456 0.470 - - 0 - 0.00%
2022-12-09 0 0.510 0.500 0.510 0.475 0.510 1,094,000 548,270 0.5012 0.470 0.461 0.470 0.438 0.470 1,186,537 0.4621 0.00%
2022-12-08 0 0.510 0.495 0.510 0.485 0.560 158,000 80,350 0.5085 0.470 0.456 0.470 0.447 0.516 171,365 0.4689 -1.92%
2022-12-07 0 0.520 0.470 0.530 0.500 0.530 212,000 109,120 0.5147 0.479 0.433 0.489 0.461 0.489 229,932 0.4746 -10.34%
2022-12-06 0 0.580 0.550 0.580 0.520 0.590 8,000 4,500 0.5625 0.535 0.507 0.535 0.479 0.544 8,677 0.5186 -1.69%
2022-12-05 0 0.590 0.580 0.590 - - 0 0 - 0.544 0.535 0.544 - - 0 - 0.00%
2022-12-02 0 0.590 0.520 0.590 0.590 0.590 70,000 41,300 0.5900 0.544 0.479 0.544 0.544 0.544 75,921 0.5440 0.00%
2022-12-01 0 0.590 - 0.590 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
2022-11-30 0 0.590 0.580 0.590 - - 0 0 - 0.544 0.535 0.544 - - 0 - 0.00%
2022-11-29 0 0.590 0.580 0.590 - - 0 0 - 0.544 0.535 0.544 - - 0 - -1.67%
2022-11-28 0 0.600 0.580 0.600 - - 0 0 - 0.553 0.535 0.553 - - 0 - -1.64%
2022-11-25 0 0.610 0.600 0.620 - - 0 0 - 0.562 0.553 0.572 - - 0 - 0.00%
2022-11-24 0 0.610 0.600 0.610 0.600 0.610 82,000 49,820 0.6076 0.562 0.553 0.562 0.553 0.562 88,936 0.5602 -1.61%
2022-11-23 0 0.620 0.600 0.620 0.600 0.620 24,000 14,640 0.6100 0.572 0.553 0.572 0.553 0.572 26,030 0.5624 0.00%
2022-11-22 0 0.620 0.610 0.620 0.600 0.620 78,000 47,680 0.6113 0.572 0.562 0.572 0.553 0.572 84,598 0.5636 1.64%
2022-11-21 0 0.610 0.610 0.630 0.610 0.620 780,000 483,400 0.6197 0.562 0.562 0.581 0.562 0.572 845,977 0.5714 -4.69%
2022-11-18 0 0.640 0.610 0.650 - - 0 0 - 0.590 0.562 0.599 - - 0 - 0.00%
2022-11-17 0 0.640 0.600 0.650 - - 0 0 - 0.590 0.553 0.599 - - 0 - 0.00%
2022-11-16 0 0.640 0.640 0.650 0.600 0.640 48,000 29,300 0.6104 0.590 0.590 0.599 0.553 0.590 52,060 0.5628 -1.54%
2022-11-15 0 0.650 0.620 0.670 - - 0 0 - 0.599 0.572 0.618 - - 0 - 0.00%
2022-11-14 0 0.650 0.610 0.650 - - 0 0 - 0.599 0.562 0.599 - - 0 - 0.00%
2022-11-11 0 0.650 0.610 0.650 0.640 0.650 10,000 6,420 0.6420 0.599 0.562 0.599 0.590 0.599 10,846 0.5919 0.00%
2022-11-10 0 0.650 0.600 0.650 - - 0 0 - 0.599 0.553 0.599 - - 0 - 0.00%
2022-11-09 0 0.650 0.620 0.650 0.600 0.650 26,000 15,840 0.6092 0.599 0.572 0.599 0.553 0.599 28,199 0.5617 0.00%
2022-11-08 0 0.650 0.600 0.650 - - 0 0 - 0.599 0.553 0.599 - - 0 - 0.00%
2022-11-07 0 0.650 0.600 0.650 - - 0 0 - 0.599 0.553 0.599 - - 0 - 0.00%
2022-11-04 0 0.650 0.630 0.650 0.600 0.650 50,000 32,000 0.6400 0.599 0.581 0.599 0.553 0.599 54,229 0.5901 -1.52%
2022-11-03 0 0.660 0.590 0.660 - - 0 0 - 0.609 0.544 0.609 - - 0 - 0.00%
2022-11-02 0 0.660 0.580 0.660 - - 0 0 - 0.609 0.535 0.609 - - 0 - -1.49%
2022-11-01 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.618 0.609 0.618 0.618 0.618 2,169 0.6177 1.52%
2022-10-31 0 0.660 0.580 0.660 - - 0 0 - 0.609 0.535 0.609 - - 0 - 0.00%
2022-10-28 0 0.660 0.590 0.670 - - 0 0 - 0.609 0.544 0.618 - - 0 - 3.13%
2022-10-27 0 0.640 0.590 0.650 0.610 0.640 8,000 4,980 0.6225 0.590 0.544 0.599 0.562 0.590 8,677 0.5740 3.23%
2022-10-26 0 0.620 0.610 0.620 0.590 0.670 16,000 9,820 0.6138 0.572 0.562 0.572 0.544 0.618 17,353 0.5659 3.33%
2022-10-25 0 0.600 0.570 0.600 0.570 0.600 66,000 38,300 0.5803 0.553 0.526 0.553 0.526 0.553 71,583 0.5350 3.45%
2022-10-24 0 0.580 0.580 0.590 0.580 0.590 32,000 18,620 0.5819 0.535 0.535 0.544 0.535 0.544 34,707 0.5365 -3.33%
2022-10-21 0 0.600 0.590 0.600 0.600 0.650 122,000 73,300 0.6008 0.553 0.544 0.553 0.553 0.599 132,319 0.5540 0.00%
2022-10-20 0 0.600 0.590 0.600 0.600 0.610 52,000 31,220 0.6004 0.553 0.544 0.553 0.553 0.562 56,398 0.5536 0.00%
2022-10-19 0 0.600 0.600 0.610 0.600 0.600 52,000 31,200 0.6000 0.553 0.553 0.562 0.553 0.553 56,398 0.5532 -6.25%
2022-10-18 0 0.640 0.620 0.640 0.650 0.680 50,000 31,720 0.6344 0.590 0.572 0.590 0.599 0.627 54,229 0.5849 0.00%
2022-10-17 0 0.640 0.610 0.680 - - 0 0 - 0.590 0.562 0.627 - - 0 - 0.00%
2022-10-14 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.590 0.562 0.590 0.590 0.590 4,338 0.5901 3.23%
2022-10-13 0 0.620 0.600 0.620 0.580 0.630 248,000 148,980 0.6007 0.572 0.553 0.572 0.535 0.581 268,977 0.5539 3.33%
2022-10-12 0 0.600 0.590 0.610 0.580 0.620 650,000 381,440 0.5868 0.553 0.544 0.562 0.535 0.572 704,981 0.5411 -3.23%
2022-10-11 0 0.620 0.590 0.620 0.600 0.630 742,000 457,240 0.6162 0.572 0.544 0.572 0.553 0.581 804,763 0.5682 0.00%
2022-10-10 0 0.620 0.620 0.650 0.620 0.660 72,000 46,840 0.6506 0.572 0.572 0.599 0.572 0.609 78,090 0.5998 -4.62%
2022-10-07 0 0.650 0.630 0.650 0.610 0.650 36,000 23,280 0.6467 0.599 0.581 0.599 0.562 0.599 39,045 0.5962 -7.14%
2022-10-06 0 0.700 0.620 0.700 - - 0 0 - 0.645 0.572 0.645 - - 0 - -2.78%
2022-10-05 0 0.720 0.650 0.720 0.720 0.720 2,000 1,440 0.7200 0.664 0.599 0.664 0.664 0.664 2,169 0.6638 14.29%
2022-10-03 0 0.630 0.600 0.630 0.600 0.650 122,000 75,800 0.6213 0.581 0.553 0.581 0.553 0.599 132,319 0.5729 0.00%
2022-09-30 0 0.630 0.600 0.630 0.600 0.660 560,000 345,280 0.6166 0.581 0.553 0.581 0.553 0.609 607,368 0.5685 -4.55%
2022-09-29 0 0.660 0.650 0.690 0.630 0.660 60,000 37,980 0.6330 0.609 0.599 0.636 0.581 0.609 65,075 0.5836 3.13%
2022-09-28 0 0.640 0.620 0.640 0.630 0.660 566,000 357,960 0.6324 0.590 0.572 0.590 0.581 0.609 613,876 0.5831 -8.57%
2022-09-27 0 0.700 0.700 0.790 0.630 0.700 24,000 15,820 0.6592 0.645 0.645 0.728 0.581 0.645 26,030 0.6078 7.69%
2022-09-26 0 0.650 0.610 0.680 - - 0 0 - 0.599 0.562 0.627 - - 0 - 0.00%
2022-09-23 0 0.650 0.630 0.700 0.640 0.650 22,000 14,220 0.6464 0.599 0.581 0.645 0.590 0.599 23,861 0.5960 0.00%
2022-09-22 0 0.650 0.620 0.650 0.600 0.680 112,000 68,700 0.6134 0.599 0.572 0.599 0.553 0.627 121,474 0.5656 4.84%
2022-09-21 0 0.620 0.610 0.620 0.610 0.620 78,000 48,300 0.6192 0.572 0.562 0.572 0.562 0.572 84,598 0.5709 -1.59%
2022-09-20 0 0.630 0.620 0.630 0.620 0.650 102,000 65,000 0.6373 0.581 0.572 0.581 0.572 0.599 110,628 0.5876 -3.08%
2022-09-19 0 0.650 0.610 0.650 0.650 0.650 112,000 72,800 0.6500 0.599 0.562 0.599 0.599 0.599 121,474 0.5993 -1.52%
2022-09-16 0 0.660 0.610 0.660 - - 0 0 - 0.609 0.562 0.609 - - 0 - -1.49%
2022-09-15 0 0.670 0.610 0.670 - - 0 0 - 0.618 0.562 0.618 - - 0 - 0.00%
2022-09-14 0 0.670 0.620 0.670 0.550 0.680 454,000 269,700 0.5941 0.618 0.572 0.618 0.507 0.627 492,402 0.5477 0.00%
2022-09-13 0 0.670 0.630 0.680 0.670 0.670 40,000 26,800 0.6700 0.618 0.581 0.627 0.618 0.618 43,383 0.6177 -1.47%
2022-09-09 0 0.680 0.640 0.680 0.640 0.680 36,000 23,880 0.6633 0.627 0.590 0.627 0.590 0.627 39,045 0.6116 4.62%
2022-09-08 0 0.650 0.630 0.650 0.630 0.740 484,000 324,180 0.6698 0.599 0.581 0.599 0.581 0.682 524,940 0.6176 -9.72%
2022-09-07 0 0.720 0.720 0.770 - - 0 0 - 0.664 0.664 0.710 - - 0 - 4.35%
2022-09-06 0 0.690 0.660 0.690 0.680 0.690 10,000 6,820 0.6820 0.636 0.609 0.636 0.627 0.636 10,846 0.6288 -4.17%
2022-09-05 0 0.720 0.670 0.720 - - 0 0 - 0.664 0.618 0.664 - - 0 - -2.70%
2022-09-02 0 0.760 0.690 0.760 0.670 0.760 8,000 5,680 0.7100 0.682 0.619 0.682 0.601 0.682 8,911 0.6374 8.57%
2022-09-01 0 0.700 0.670 0.710 - - 0 0 - 0.628 0.601 0.637 - - 0 - 0.00%
2022-08-31 0 0.700 0.670 0.710 - - 0 0 - 0.628 0.601 0.637 - - 0 - 0.00%
2022-08-30 0 0.700 0.670 0.710 - - 0 0 - 0.628 0.601 0.637 - - 0 - 0.00%
2022-08-29 0 0.700 0.670 0.710 0.680 0.700 234,000 159,160 0.6802 0.628 0.601 0.637 0.610 0.628 260,652 0.6106 -2.78%
2022-08-26 0 0.720 0.690 0.730 - - 0 0 - 0.646 0.619 0.655 - - 0 - 0.00%
2022-08-25 0 0.720 0.670 0.730 0.720 0.720 2,000 1,440 0.7200 0.646 0.601 0.655 0.646 0.646 2,228 0.6464 2.86%
2022-08-24 0 0.700 0.660 0.730 - - 0 0 - 0.628 0.593 0.655 - - 0 - 0.00%
2022-08-23 0 0.700 0.650 0.730 - - 0 0 - 0.628 0.584 0.655 - - 0 - 0.00%
2022-08-22 0 0.700 0.660 0.700 0.650 0.700 8,000 5,340 0.6675 0.628 0.593 0.628 0.584 0.628 8,911 0.5992 -4.11%
2022-08-19 0 0.730 0.660 0.730 - - 0 0 - 0.655 0.593 0.655 - - 0 - 0.00%
2022-08-18 0 0.730 0.660 0.800 - - 0 0 - 0.655 0.593 0.718 - - 0 - 0.00%
2022-08-17 0 0.730 0.660 0.800 - - 0 0 - 0.655 0.593 0.718 - - 0 - 0.00%
2022-08-16 0 0.730 0.660 0.760 - - 0 0 - 0.655 0.593 0.682 - - 0 - 0.00%
2022-08-15 0 0.730 0.670 0.740 - - 0 0 - 0.655 0.601 0.664 - - 0 - 0.00%
2022-08-12 0 0.730 0.650 0.730 0.660 0.730 4,000 2,780 0.6950 0.655 0.584 0.655 0.593 0.655 4,456 0.6239 0.00%
2022-08-11 0 0.730 0.660 0.760 0.620 0.780 94,000 66,100 0.7032 0.655 0.593 0.682 0.557 0.700 104,707 0.6313 4.29%
2022-08-10 0 0.700 0.660 0.710 0.640 0.700 4,000 2,680 0.6700 0.628 0.593 0.637 0.575 0.628 4,456 0.6015 -6.67%
2022-08-09 0 0.750 0.670 0.750 0.630 0.760 8,000 5,680 0.7100 0.673 0.601 0.673 0.566 0.682 8,911 0.6374 0.00%
2022-08-08 0 0.750 0.640 0.780 - - 0 0 - 0.673 0.575 0.700 - - 0 - 0.00%
2022-08-05 0 0.750 0.620 0.780 - - 0 0 - 0.673 0.557 0.700 - - 0 - 0.00%
2022-08-04 0 0.750 0.630 0.770 - - 0 0 - 0.673 0.566 0.691 - - 0 - 0.00%
2022-08-03 0 0.750 0.630 0.750 0.770 0.770 102,000 75,540 0.7406 0.673 0.566 0.673 0.691 0.691 113,618 0.6649 1.35%
2022-08-02 0 0.740 0.620 0.740 - - 0 0 - 0.664 0.557 0.664 - - 0 - -1.33%
2022-08-01 0 0.750 0.630 0.780 - - 0 0 - 0.673 0.566 0.700 - - 0 - 0.00%
2022-07-29 0 0.750 0.630 0.750 - - 0 0 - 0.673 0.566 0.673 - - 0 - 0.00%
2022-07-28 0 0.750 0.650 0.770 0.750 0.750 10,000 7,500 0.7500 0.673 0.584 0.691 0.673 0.673 11,139 0.6733 -3.85%
2022-07-27 0 0.780 0.630 0.780 - - 0 0 - 0.700 0.566 0.700 - - 0 - 0.00%
2022-07-26 0 0.780 0.700 0.780 0.780 0.790 4,000 3,140 0.7850 0.700 0.628 0.700 0.700 0.709 4,456 0.7047 4.00%
2022-07-25 0 0.750 0.750 0.800 - - 0 0 - 0.673 0.673 0.718 - - 0 - 0.00%
2022-07-22 0 0.750 0.620 0.750 - - 0 0 - 0.673 0.557 0.673 - - 0 - -2.60%
2022-07-21 0 0.770 0.630 0.770 0.700 0.790 16,000 12,460 0.7788 0.691 0.566 0.691 0.628 0.709 17,822 0.6991 10.00%
2022-07-20 0 0.700 0.700 1.180 - - 0 0 - 0.628 0.628 1.059 - - 0 - 4.48%
2022-07-19 0 0.670 0.660 0.700 0.640 0.700 274,000 175,720 0.6413 0.601 0.593 0.628 0.575 0.628 305,208 0.5757 -4.29%
2022-07-18 0 0.700 0.600 0.700 0.750 0.800 12,000 9,100 0.7583 0.628 0.539 0.628 0.673 0.718 13,367 0.6808 7.69%
2022-07-15 0 0.650 0.580 0.790 - - 0 0 - 0.584 0.521 0.709 - - 0 - 0.00%
2022-07-14 0 0.650 0.590 1.200 0.570 0.650 104,000 59,520 0.5723 0.584 0.530 1.077 0.512 0.584 115,846 0.5138 8.33%
2022-07-13 0 0.600 0.570 0.610 - - 0 0 - 0.539 0.512 0.548 - - 0 - 0.00%
2022-07-12 0 0.600 0.570 0.610 - - 0 0 - 0.539 0.512 0.548 - - 0 - 0.00%
2022-07-11 0 0.600 0.570 0.610 - - 0 0 - 0.539 0.512 0.548 - - 0 - 0.00%
2022-07-08 0 0.600 0.580 0.620 - - 0 0 - 0.539 0.521 0.557 - - 0 - 0.00%
2022-07-07 0 0.600 0.570 0.600 - - 0 0 - 0.539 0.512 0.539 - - 0 - 0.00%
2022-07-06 0 0.600 0.570 0.600 - - 0 0 - 0.539 0.512 0.539 - - 0 - -1.64%
2022-07-05 0 0.610 0.600 0.610 0.580 0.610 232,000 135,440 0.5838 0.548 0.539 0.548 0.521 0.548 258,425 0.5241 3.39%
2022-07-04 0 0.590 0.550 0.610 0.590 0.590 2,000 1,180 0.5900 0.530 0.494 0.548 0.530 0.530 2,228 0.5297 3.51%
2022-06-30 0 0.570 0.560 0.610 - - 0 0 - 0.512 0.503 0.548 - - 0 - 0.00%
2022-06-29 0 0.570 0.550 0.640 - - 0 0 - 0.512 0.494 0.575 - - 0 - 0.00%
2022-06-28 0 0.570 0.560 0.610 0.570 0.570 940,000 539,800 0.5743 0.512 0.503 0.548 0.512 0.512 1,047,065 0.5155 -3.39%
2022-06-27 0 0.590 0.560 0.610 0.540 0.590 436,000 239,620 0.5496 0.530 0.503 0.548 0.485 0.530 485,660 0.4934 3.51%
2022-06-24 0 0.570 0.570 0.600 0.570 0.590 80,000 47,040 0.5880 0.512 0.512 0.539 0.512 0.530 89,112 0.5279 -5.00%
2022-06-23 0 0.600 0.570 0.610 0.600 0.610 82,000 49,800 0.6073 0.539 0.512 0.548 0.539 0.548 91,340 0.5452 -4.76%
2022-06-22 0 0.630 0.600 0.630 - - 0 0 - 0.566 0.539 0.566 - - 0 - -1.56%
2022-06-21 0 0.640 0.610 0.640 0.650 0.650 48,000 31,200 0.6500 0.575 0.548 0.575 0.584 0.584 53,467 0.5835 -1.54%
2022-06-20 0 0.650 0.610 0.690 - - 0 0 - 0.584 0.548 0.619 - - 0 - 0.00%
2022-06-17 0 0.650 0.600 0.680 0.650 0.700 16,000 10,800 0.6750 0.584 0.539 0.610 0.584 0.628 17,822 0.6060 -7.14%
2022-06-16 0 0.700 0.600 0.700 - - 0 0 - 0.628 0.539 0.628 - - 0 - -2.78%
2022-06-15 0 0.720 0.630 0.720 - - 0 0 - 0.646 0.566 0.646 - - 0 - -5.26%
2022-06-14 0 0.760 0.770 0.790 - - 0 0 - 0.682 0.691 0.709 - - 0 - 5.56%
2022-06-13 0 0.720 0.610 0.720 - - 0 0 - 0.646 0.548 0.646 - - 0 - 0.00%
2022-06-10 0 0.720 0.610 0.720 - - 0 0 - 0.646 0.548 0.646 - - 0 - 0.00%
2022-06-09 0 0.720 0.610 0.720 - - 0 0 - 0.646 0.548 0.646 - - 0 - 0.00%
2022-06-08 0 0.720 0.640 0.720 0.750 0.750 2,000 1,500 0.7500 0.646 0.575 0.646 0.673 0.673 2,228 0.6733 1.41%
2022-06-07 0 0.710 0.630 1.180 - - 0 0 - 0.637 0.566 1.059 - - 0 - 0.00%
2022-06-06 0 0.710 0.620 0.710 - - 0 0 - 0.637 0.557 0.637 - - 0 - 0.00%
2022-06-02 0 0.710 0.720 0.740 - - 0 0 - 0.637 0.646 0.664 - - 0 - 2.90%
2022-06-01 0 0.690 0.600 0.690 0.630 0.700 294,000 193,120 0.6569 0.619 0.539 0.619 0.566 0.628 327,486 0.5897 -1.43%
2022-05-31 0 0.700 0.680 0.700 0.690 0.700 4,000 2,780 0.6950 0.628 0.610 0.628 0.619 0.628 4,456 0.6239 12.90%
2022-05-30 0 0.620 0.600 0.620 - - 0 0 - 0.557 0.539 0.557 - - 0 - -3.12%
2022-05-27 0 0.640 0.630 0.640 0.610 0.640 14,000 8,600 0.6143 0.575 0.566 0.575 0.548 0.575 15,595 0.5515 -3.03%
2022-05-26 0 0.660 0.630 0.690 - - 210,000 141,700 0.6748 0.593 0.566 0.619 - - 233,919 0.6058 0.00%
2022-05-25 0 0.660 0.600 0.680 0.660 0.660 212,000 129,420 0.6105 0.593 0.539 0.610 0.593 0.593 236,147 0.5480 1.54%
2022-05-24 0 0.650 0.610 0.650 0.600 0.650 16,000 9,880 0.6175 0.584 0.548 0.584 0.539 0.584 17,822 0.5544 8.33%
2022-05-23 0 0.600 0.590 0.630 - - 42,000 26,040 0.6200 0.539 0.530 0.566 - - 46,784 0.5566 0.00%
2022-05-20 0 0.600 0.600 0.630 0.580 0.650 120,000 72,420 0.6035 0.539 0.539 0.566 0.521 0.584 133,668 0.5418 -7.69%
2022-05-19 0 0.650 0.610 0.650 0.580 0.650 22,000 13,440 0.6109 0.584 0.548 0.584 0.521 0.584 24,506 0.5484 -5.80%
2022-05-18 0 0.690 0.590 0.700 - - 0 0 - 0.619 0.530 0.628 - - 0 - 0.00%
2022-05-17 0 0.690 0.600 0.690 - - 0 0 - 0.619 0.539 0.619 - - 0 - 0.00%
2022-05-16 0 0.690 0.600 0.700 - - 190,000 114,000 0.6000 0.619 0.539 0.628 - - 211,641 0.5386 0.00%
2022-05-13 0 0.690 0.600 0.690 0.570 0.690 108,000 62,760 0.5811 0.619 0.539 0.619 0.512 0.619 120,301 0.5217 7.81%
2022-05-12 0 0.640 0.540 0.640 - - 36,000 23,040 0.6400 0.575 0.485 0.575 - - 40,100 0.5746 -1.54%
2022-05-11 0 0.650 0.530 0.650 - - 0 0 - 0.584 0.476 0.584 - - 0 - 0.00%
2022-05-10 0 0.650 0.540 0.650 - - 0 0 - 0.584 0.485 0.584 - - 0 - 0.00%
2022-05-06 0 0.650 0.530 0.650 - - 0 0 - 0.584 0.476 0.584 - - 0 - 0.00%
2022-05-05 0 0.650 0.640 0.650 0.590 0.650 828,000 495,220 0.5981 0.584 0.575 0.584 0.530 0.584 922,308 0.5369 6.56%
2022-05-04 0 0.610 0.580 0.630 0.570 0.620 56,000 32,940 0.5882 0.548 0.521 0.566 0.512 0.557 62,378 0.5281 -7.58%
2022-05-03 0 0.660 0.660 0.700 0.570 0.660 300,000 174,860 0.5829 0.593 0.593 0.628 0.512 0.593 334,170 0.5233 10.00%
2022-04-29 0 0.600 0.580 0.700 0.560 0.600 104,000 58,400 0.5615 0.539 0.521 0.628 0.503 0.539 115,846 0.5041 -6.25%
2022-04-28 0 0.640 0.650 0.680 0.580 0.650 310,000 180,500 0.5823 0.575 0.584 0.610 0.521 0.584 345,309 0.5227 4.92%
2022-04-27 0 0.610 0.580 0.630 - - 0 0 - 0.548 0.521 0.566 - - 0 - 0.00%
2022-04-26 0 0.610 0.640 0.650 0.570 0.620 212,000 123,820 0.5841 0.548 0.575 0.584 0.512 0.557 236,147 0.5243 -3.17%
2022-04-25 0 0.630 0.580 0.670 0.630 0.630 10,000 6,300 0.6300 0.566 0.521 0.601 0.566 0.566 11,139 0.5656 1.61%
2022-04-22 0 0.620 0.610 0.650 0.620 0.680 420,000 266,500 0.6345 0.557 0.548 0.584 0.557 0.610 467,838 0.5696 -8.82%
2022-04-21 0 0.680 0.620 0.690 0.680 0.680 38,000 25,840 0.6800 0.610 0.557 0.619 0.610 0.610 42,328 0.6105 -1.45%
2022-04-20 0 0.690 0.620 0.760 0.690 0.690 22,000 15,180 0.6900 0.619 0.557 0.682 0.619 0.619 24,506 0.6194 1.47%
2022-04-19 0 0.680 0.620 0.760 - - 0 0 - 0.610 0.557 0.682 - - 0 - 0.00%
2022-04-14 0 0.680 0.620 0.700 0.680 0.700 80,000 54,560 0.6820 0.610 0.557 0.628 0.610 0.628 89,112 0.6123 6.25%
2022-04-13 0 0.640 0.620 0.680 0.620 0.770 8,000 5,600 0.7000 0.575 0.557 0.610 0.557 0.691 8,911 0.6284 -5.88%
2022-04-12 0 0.680 0.630 0.700 0.680 0.680 100,000 68,000 0.6800 0.610 0.566 0.628 0.610 0.610 111,390 0.6105 3.03%
2022-04-11 0 0.660 0.610 0.700 - - 0 0 - 0.593 0.548 0.628 - - 0 - -1.49%
2022-04-08 0 0.670 0.600 0.670 0.610 0.670 176,000 109,160 0.6202 0.601 0.539 0.601 0.548 0.601 196,046 0.5568 -2.90%
2022-04-07 0 0.690 0.580 0.700 0.680 0.690 104,000 70,760 0.6804 0.619 0.521 0.628 0.610 0.619 115,846 0.6108 7.81%
2022-04-06 0 0.640 0.600 0.660 - - 0 0 - 0.575 0.539 0.593 - - 0 - 0.00%
2022-04-04 0 0.640 0.560 0.680 0.650 0.650 100,000 65,000 0.6500 0.575 0.503 0.610 0.584 0.584 111,390 0.5835 -1.54%
2022-04-01 0 0.650 0.580 0.700 - - 0 0 - 0.584 0.521 0.628 - - 0 - 0.00%
2022-03-31 0 0.650 0.570 0.650 0.660 0.670 210,000 140,000 0.6667 0.584 0.512 0.584 0.593 0.601 233,919 0.5985 3.17%
2022-03-30 0 0.630 0.570 0.670 - - 0 0 - 0.566 0.512 0.601 - - 0 - -1.56%
2022-03-29 0 0.640 0.590 0.650 0.620 0.640 84,000 52,140 0.6207 0.575 0.530 0.584 0.557 0.575 93,568 0.5572 0.00%
2022-03-28 0 0.640 0.610 0.640 0.620 0.650 12,000 7,620 0.6350 0.575 0.548 0.575 0.557 0.584 13,367 0.5701 -1.54%
2022-03-25 0 0.650 0.650 0.660 0.610 0.630 202,000 125,720 0.6224 0.584 0.584 0.593 0.548 0.566 225,008 0.5587 -4.41%
2022-03-24 0 0.680 0.640 0.680 0.670 0.680 122,000 82,500 0.6762 0.610 0.575 0.610 0.601 0.610 135,896 0.6071 1.49%
2022-03-23 0 0.670 0.620 0.680 0.670 0.680 112,000 75,060 0.6702 0.601 0.557 0.610 0.601 0.610 124,757 0.6017 1.52%
2022-03-22 0 0.660 0.630 0.660 0.610 0.680 654,000 394,700 0.6035 0.593 0.566 0.593 0.548 0.610 728,490 0.5418 -1.49%
2022-03-21 0 0.670 0.640 0.670 0.630 0.680 418,000 269,860 0.6456 0.601 0.575 0.601 0.566 0.610 465,610 0.5796 -1.47%
2022-03-18 0 0.680 0.620 0.680 0.630 0.690 174,000 111,220 0.6392 0.610 0.557 0.610 0.566 0.619 193,818 0.5738 3.03%
2022-03-17 0 0.660 0.610 0.660 0.600 0.700 336,000 208,380 0.6202 0.593 0.548 0.593 0.539 0.628 374,270 0.5568 10.00%
2022-03-16 0 0.600 0.560 0.600 0.510 0.620 884,000 462,180 0.5228 0.539 0.503 0.539 0.458 0.557 984,687 0.4694 11.11%
2022-03-15 0 0.540 0.520 0.540 0.495 0.540 2,106,000 1,074,420 0.5102 0.485 0.467 0.485 0.444 0.485 2,345,871 0.4580 8.00%
2022-03-14 0 0.500 0.495 0.500 0.490 0.510 2,112,000 1,039,230 0.4921 0.449 0.444 0.449 0.440 0.458 2,352,555 0.4417 -1.96%
2022-03-11 0 0.510 0.490 0.510 0.475 0.510 1,458,000 708,900 0.4862 0.458 0.440 0.458 0.426 0.458 1,624,065 0.4365 -1.92%
2022-03-10 0 0.520 0.510 0.520 0.500 0.560 446,000 243,160 0.5452 0.467 0.458 0.467 0.449 0.503 496,799 0.4895 0.00%
2022-03-09 0 0.520 0.500 0.530 0.490 0.520 392,000 193,530 0.4937 0.467 0.449 0.476 0.440 0.467 436,648 0.4432 1.96%
2022-03-08 0 0.510 0.490 0.510 0.490 0.510 418,000 206,060 0.4930 0.458 0.440 0.458 0.440 0.458 465,610 0.4426 0.00%
2022-03-07 0 0.510 0.495 0.510 0.480 0.510 454,000 219,540 0.4836 0.458 0.444 0.458 0.431 0.458 505,710 0.4341 2.00%
2022-03-04 0 0.500 0.495 0.500 0.470 0.500 1,146,000 561,920 0.4903 0.449 0.444 0.449 0.422 0.449 1,276,528 0.4402 -1.96%
2022-03-03 0 0.510 0.500 0.510 0.500 0.530 560,000 282,180 0.5039 0.458 0.449 0.458 0.449 0.476 623,783 0.4524 0.00%
2022-03-02 0 0.510 0.500 0.520 0.490 0.520 1,174,000 579,610 0.4937 0.458 0.449 0.467 0.440 0.467 1,307,717 0.4432 -1.92%
2022-03-01 0 0.520 0.500 0.520 0.485 0.520 1,064,000 519,830 0.4886 0.467 0.449 0.467 0.435 0.467 1,185,189 0.4386 0.00%
2022-02-28 0 0.520 0.495 0.520 0.500 0.530 1,166,000 594,180 0.5096 0.467 0.444 0.467 0.449 0.476 1,298,806 0.4575 -1.89%
2022-02-25 0 0.530 0.500 0.530 0.480 0.530 108,000 53,260 0.4931 0.476 0.449 0.476 0.431 0.476 120,301 0.4427 3.92%
2022-02-24 0 0.510 0.500 0.520 0.500 0.530 174,000 89,880 0.5166 0.458 0.449 0.467 0.449 0.476 193,818 0.4637 -1.92%
2022-02-23 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.467 0.467 0.476 0.467 0.467 22,278 0.4668 -1.89%
2022-02-22 0 0.530 0.520 0.530 0.510 0.530 150,000 78,320 0.5221 0.476 0.467 0.476 0.458 0.476 167,085 0.4687 -3.64%
2022-02-21 0 0.550 0.530 0.550 - - 0 0 - 0.494 0.476 0.494 - - 0 - -1.79%
2022-02-18 0 0.560 0.530 0.560 0.530 0.560 44,000 24,520 0.5573 0.503 0.476 0.503 0.476 0.503 49,012 0.5003 -1.75%
2022-02-17 0 0.570 0.550 0.570 0.560 0.570 400,000 224,800 0.5620 0.512 0.494 0.512 0.503 0.512 445,560 0.5045 -1.72%
2022-02-16 0 0.580 0.520 0.580 0.580 0.580 10,000 5,800 0.5800 0.521 0.467 0.521 0.521 0.521 11,139 0.5207 0.00%
2022-02-15 0 0.580 0.600 0.610 0.580 0.610 24,000 14,340 0.5975 0.521 0.539 0.548 0.521 0.548 26,734 0.5364 -1.69%
2022-02-14 0 0.590 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 0.530 0.530 0.557 0.530 0.530 11,139 0.5297 -3.28%
2022-02-11 0 0.610 0.610 0.620 0.610 0.640 124,000 74,340 0.5995 0.548 0.548 0.557 0.548 0.575 138,123 0.5382 -1.61%
2022-02-10 0 0.620 0.610 0.620 0.570 0.630 174,000 100,980 0.5803 0.557 0.548 0.557 0.512 0.566 193,818 0.5210 -1.59%
2022-02-09 0 0.630 0.620 0.630 0.630 0.720 28,000 18,020 0.6436 0.566 0.557 0.566 0.566 0.646 31,189 0.5778 0.00%
2022-02-08 0 0.630 0.590 0.630 0.610 0.640 96,000 60,220 0.6273 0.566 0.530 0.566 0.548 0.575 106,934 0.5631 -1.56%
2022-02-07 0 0.640 0.600 0.640 0.600 0.650 58,000 35,780 0.6169 0.575 0.539 0.575 0.539 0.584 64,606 0.5538 -1.54%
2022-02-04 0 0.650 0.600 0.650 - - 0 0 - 0.584 0.539 0.584 - - 0 - -1.52%
2022-01-31 0 0.660 0.620 0.660 - - 0 0 - 0.593 0.557 0.593 - - 0 - 0.00%
2022-01-28 0 0.660 0.660 0.670 0.630 0.660 50,000 31,900 0.6380 0.593 0.593 0.601 0.566 0.593 55,695 0.5728 -2.94%
2022-01-27 0 0.680 0.680 0.730 0.650 0.680 178,000 116,060 0.6520 0.610 0.610 0.655 0.584 0.610 198,274 0.5854 0.00%
2022-01-26 0 0.680 0.630 0.680 - - 0 0 - 0.610 0.566 0.610 - - 0 - 0.00%
2022-01-25 0 0.680 0.640 0.680 0.660 0.690 182,000 120,180 0.6603 0.610 0.575 0.610 0.593 0.619 202,730 0.5928 -1.45%
2022-01-24 0 0.690 0.640 0.690 0.670 0.690 48,000 32,220 0.6713 0.619 0.575 0.619 0.601 0.619 53,467 0.6026 0.00%
2022-01-21 0 0.690 0.650 0.690 0.690 0.690 102,000 70,380 0.6900 0.619 0.584 0.619 0.619 0.619 113,618 0.6194 -1.43%
2022-01-20 0 0.700 0.650 0.700 - - 0 0 - 0.628 0.584 0.628 - - 0 - 0.00%
2022-01-19 0 0.700 0.640 0.700 - - 0 0 - 0.628 0.575 0.628 - - 0 - 0.00%
2022-01-18 0 0.700 0.660 0.700 0.660 0.700 20,000 13,360 0.6680 0.628 0.593 0.628 0.593 0.628 22,278 0.5997 0.00%
2022-01-17 0 0.700 0.670 0.700 0.640 0.700 188,000 123,120 0.6549 0.628 0.601 0.628 0.575 0.628 209,413 0.5879 -1.41%
2022-01-14 0 0.710 0.670 0.710 - - 0 0 - 0.637 0.601 0.637 - - 0 - 0.00%
2022-01-13 0 0.710 0.680 0.710 - - 0 0 - 0.637 0.610 0.637 - - 0 - 0.00%
2022-01-12 0 0.710 0.680 0.710 0.710 0.710 56,000 39,760 0.7100 0.637 0.610 0.637 0.637 0.637 62,378 0.6374 -1.39%
2022-01-11 0 0.720 0.650 0.720 0.720 0.720 2,000 1,440 0.7200 0.646 0.584 0.646 0.646 0.646 2,228 0.6464 2.86%
2022-01-10 0 0.700 0.670 0.710 0.660 0.700 22,000 15,000 0.6818 0.628 0.601 0.637 0.593 0.628 24,506 0.6121 -1.41%
2022-01-07 0 0.710 0.670 0.720 0.700 0.720 32,000 22,520 0.7038 0.637 0.601 0.646 0.628 0.646 35,645 0.6318 1.43%
2022-01-06 0 0.700 0.690 0.700 0.540 0.770 4,626,000 2,929,320 0.6332 0.628 0.619 0.628 0.485 0.691 5,152,897 0.5685 -11.39%
2022-01-05 0 0.790 0.770 0.800 0.780 0.800 1,572,000 1,243,120 0.7908 0.709 0.691 0.718 0.700 0.718 1,751,049 0.7099 -2.47%
2022-01-04 0 0.810 0.770 0.820 0.790 0.810 1,382,000 1,105,640 0.8000 0.727 0.691 0.736 0.709 0.727 1,539,408 0.7182 -1.22%
2022-01-03 0 0.820 0.770 0.820 - - 0 0 - 0.736 0.691 0.736 - - 0 - 0.00%
2021-12-31 0 0.820 0.770 0.820 0.820 0.820 90,000 73,800 0.8200 0.736 0.691 0.736 0.736 0.736 100,251 0.7362 2.50%
2021-12-30 0 0.800 0.770 0.800 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2021-12-29 0 0.800 0.770 0.800 0.780 0.800 536,000 421,560 0.7865 0.718 0.691 0.718 0.700 0.718 597,050 0.7061 0.00%
2021-12-28 0 0.800 0.770 0.800 0.780 0.800 248,000 193,540 0.7804 0.718 0.691 0.718 0.700 0.718 276,247 0.7006 0.00%
2021-12-24 0 0.800 0.770 0.800 0.790 0.800 1,394,000 1,101,300 0.7900 0.718 0.691 0.718 0.709 0.718 1,552,775 0.7092 1.27%
2021-12-23 0 0.790 0.770 0.800 0.780 0.790 2,344,000 1,846,960 0.7880 0.709 0.691 0.718 0.700 0.709 2,610,979 0.7074 -1.25%
2021-12-22 0 0.800 0.770 0.800 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2021-12-21 0 0.800 0.770 0.800 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2021-12-20 0 0.800 0.770 0.800 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2021-12-17 0 0.800 0.770 0.800 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2021-12-16 0 0.800 0.770 0.800 - - 0 0 - 0.718 0.691 0.718 - - 0 - 0.00%
2021-12-15 0 0.800 0.780 0.800 0.760 0.800 250,000 197,480 0.7899 0.718 0.700 0.718 0.682 0.718 278,475 0.7091 0.00%
2021-12-14 0 0.800 0.770 0.800 0.760 0.800 2,178,000 1,714,880 0.7874 0.718 0.691 0.718 0.682 0.718 2,426,072 0.7069 -1.23%
2021-12-13 0 0.810 0.790 0.810 0.810 0.810 40,000 32,400 0.8100 0.727 0.709 0.727 0.727 0.727 44,556 0.7272 0.00%
2021-12-10 0 0.810 0.760 0.810 0.800 0.810 20,000 16,040 0.8020 0.727 0.682 0.727 0.718 0.727 22,278 0.7200 0.00%
2021-12-09 0 0.810 0.800 0.810 0.800 0.810 8,000 6,440 0.8050 0.727 0.718 0.727 0.718 0.727 8,911 0.7227 0.00%
2021-12-08 0 0.810 0.780 0.810 0.740 0.860 162,000 122,700 0.7574 0.727 0.700 0.727 0.664 0.772 180,452 0.6800 2.53%
2021-12-07 0 0.790 - 0.790 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
2021-12-06 0 0.790 0.760 0.790 - - 0 0 - 0.709 0.682 0.709 - - 0 - 0.00%
2021-12-03 0 0.790 0.760 0.790 - - 0 0 - 0.709 0.682 0.709 - - 0 - 0.00%
2021-12-02 0 0.790 0.760 0.790 0.780 0.790 16,000 12,520 0.7825 0.709 0.682 0.709 0.700 0.709 17,822 0.7025 0.00%
2021-12-01 0 0.790 0.710 0.800 0.800 0.800 2,000 1,600 0.8000 0.709 0.637 0.718 0.718 0.718 2,228 0.7182 0.00%
2021-11-30 0 0.790 0.770 0.800 - - 0 0 - 0.709 0.691 0.718 - - 0 - -1.25%
2021-11-29 0 0.800 0.780 0.800 0.760 0.800 36,000 28,040 0.7789 0.718 0.700 0.718 0.682 0.718 40,100 0.6992 0.00%
2021-11-26 0 0.800 0.770 0.830 - - 0 0 - 0.718 0.691 0.745 - - 0 - 0.00%
2021-11-25 0 0.800 0.760 0.830 - - 0 0 - 0.718 0.682 0.745 - - 0 - 0.00%
2021-11-24 0 0.800 0.760 0.830 - - 0 0 - 0.718 0.682 0.745 - - 0 - 0.00%
2021-11-23 0 0.800 0.760 0.830 0.820 0.820 4,000 3,280 0.8200 0.718 0.682 0.745 0.736 0.736 4,456 0.7362 0.00%
2021-11-22 0 0.800 0.770 0.810 0.800 0.810 34,000 27,220 0.8006 0.718 0.691 0.727 0.718 0.727 37,873 0.7187 -1.23%
2021-11-19 0 0.810 0.760 0.810 - - 0 0 - 0.727 0.682 0.727 - - 0 - -1.22%
2021-11-18 0 0.820 0.790 0.820 0.810 0.820 282,000 228,440 0.8101 0.736 0.709 0.736 0.727 0.736 314,120 0.7272 0.00%
2021-11-17 0 0.820 0.790 0.830 - - 0 0 - 0.736 0.709 0.745 - - 0 - -1.20%
2021-11-16 0 0.830 0.800 0.840 0.830 0.840 22,000 18,400 0.8364 0.745 0.718 0.754 0.745 0.754 24,506 0.7508 2.47%
2021-11-15 0 0.810 0.800 0.820 0.800 0.830 186,000 149,540 0.8040 0.727 0.718 0.736 0.718 0.745 207,185 0.7218 0.00%
2021-11-12 0 0.810 0.790 0.830 - - 0 0 - 0.727 0.709 0.745 - - 0 - 0.00%
2021-11-11 0 0.810 0.790 0.830 0.810 0.830 8,000 6,520 0.8150 0.727 0.709 0.745 0.727 0.745 8,911 0.7317 0.00%
2021-11-10 0 0.810 0.790 0.820 0.810 0.820 154,000 125,420 0.8144 0.727 0.709 0.736 0.727 0.736 171,540 0.7311 -4.71%
2021-11-09 0 0.850 0.830 0.850 - - 0 0 - 0.763 0.745 0.763 - - 0 - 0.00%
2021-11-08 0 0.850 0.820 0.850 0.850 0.900 448,000 397,200 0.8866 0.763 0.736 0.763 0.763 0.808 499,027 0.7959 -5.56%
2021-11-05 0 0.900 0.850 0.900 0.890 0.900 410,000 365,000 0.8902 0.808 0.763 0.808 0.799 0.808 456,699 0.7992 2.27%
2021-11-04 0 0.880 0.850 0.900 - - 0 0 - 0.790 0.763 0.808 - - 0 - 0.00%
2021-11-03 0 0.880 0.850 0.900 0.880 0.900 1,358,000 1,197,400 0.8817 0.790 0.763 0.808 0.790 0.808 1,512,675 0.7916 -1.12%
2021-11-02 0 0.890 0.850 0.890 0.890 0.900 568,000 505,600 0.8901 0.799 0.763 0.799 0.799 0.808 632,695 0.7991 1.14%
2021-11-01 0 0.880 0.850 0.890 0.880 0.900 2,332,000 2,052,280 0.8801 0.790 0.763 0.799 0.790 0.808 2,597,613 0.7901 0.00%
2021-10-29 0 0.880 0.850 0.910 - - 0 0 - 0.790 0.763 0.817 - - 0 - 0.00%
2021-10-28 0 0.880 0.850 0.880 0.850 0.880 460,000 398,240 0.8657 0.790 0.763 0.790 0.763 0.790 512,394 0.7772 -1.12%
2021-10-27 0 0.890 0.860 0.910 - - 0 0 - 0.799 0.772 0.817 - - 0 - 0.00%
2021-10-26 0 0.890 0.890 0.930 0.880 0.950 836,000 745,460 0.8917 0.799 0.799 0.835 0.790 0.853 931,220 0.8005 1.14%
2021-10-25 0 0.880 0.830 0.910 0.870 0.880 712,000 626,440 0.8798 0.790 0.745 0.817 0.781 0.790 793,096 0.7899 1.15%
2021-10-22 0 0.870 0.820 0.890 - - 0 0 - 0.781 0.736 0.799 - - 0 - 0.00%
2021-10-21 0 0.870 0.840 0.890 0.860 0.870 518,000 445,560 0.8602 0.781 0.754 0.799 0.772 0.781 577,000 0.7722 -1.14%
2021-10-20 0 0.880 0.850 0.890 0.840 0.890 514,000 446,440 0.8686 0.790 0.763 0.799 0.754 0.799 572,544 0.7797 -2.22%
2021-10-19 0 0.900 0.840 0.930 - - 0 0 - 0.808 0.754 0.835 - - 0 - 0.00%
2021-10-18 0 0.900 0.840 0.940 - - 0 0 - 0.808 0.754 0.844 - - 0 - 0.00%
2021-10-15 0 0.900 0.840 0.900 0.890 0.920 510,000 454,040 0.8903 0.808 0.754 0.808 0.799 0.826 568,089 0.7992 -1.10%
2021-10-12 0 0.910 0.840 0.910 0.880 0.910 778,000 684,880 0.8803 0.817 0.754 0.817 0.790 0.817 866,613 0.7903 1.11%
2021-10-11 0 0.900 0.840 0.900 0.880 0.900 328,000 288,840 0.8806 0.808 0.754 0.808 0.790 0.808 365,359 0.7906 3.45%
2021-10-08 0 0.870 0.840 0.870 0.850 0.870 108,000 93,160 0.8626 0.781 0.754 0.781 0.763 0.781 120,301 0.7744 -4.40%
2021-10-07 0 0.910 0.850 0.910 0.880 0.920 4,412,000 3,956,960 0.8969 0.817 0.763 0.817 0.790 0.826 4,914,523 0.8052 3.41%
2021-10-06 0 0.880 0.880 0.900 0.870 0.910 6,500,000 5,616,180 0.8640 0.790 0.790 0.808 0.781 0.817 7,240,344 0.7757 2.33%
2021-10-05 0 0.860 0.860 0.870 0.850 0.860 4,198,000 3,548,440 0.8453 0.772 0.772 0.781 0.763 0.772 4,676,148 0.7588 1.18%
2021-10-04 0 0.850 0.820 0.860 0.850 0.850 4,186,000 3,478,100 0.8309 0.763 0.736 0.772 0.763 0.763 4,662,781 0.7459 2.41%
2021-09-30 0 0.830 0.820 0.850 0.830 0.860 3,044,000 2,546,840 0.8367 0.745 0.736 0.763 0.745 0.772 3,390,709 0.7511 -1.19%
2021-09-29 0 0.840 0.820 0.840 0.840 0.840 4,834,000 4,060,560 0.8400 0.754 0.736 0.754 0.754 0.754 5,384,588 0.7541 0.00%
2021-09-28 0 0.840 0.820 0.840 0.820 0.870 5,228,000 4,367,980 0.8355 0.754 0.736 0.754 0.736 0.781 5,823,464 0.7501 1.20%
2021-09-27 0 0.830 0.810 0.870 0.830 0.830 3,000,000 2,480,000 0.8267 0.745 0.727 0.781 0.745 0.745 3,341,697 0.7421 0.00%
2021-09-24 0 0.830 0.820 0.830 0.820 0.860 1,764,000 1,440,940 0.8169 0.745 0.736 0.745 0.736 0.772 1,964,918 0.7333 2.47%
2021-09-23 0 0.810 0.800 0.810 0.810 0.820 4,710,000 3,815,200 0.8100 0.727 0.718 0.727 0.727 0.736 5,246,465 0.7272 1.25%
2021-09-21 0 0.800 0.790 0.810 0.800 0.800 588,000 470,400 0.8000 0.718 0.709 0.727 0.718 0.718 654,973 0.7182 0.00%
2021-09-20 0 0.800 0.780 0.800 0.780 0.810 110,000 87,620 0.7965 0.718 0.700 0.718 0.700 0.727 122,529 0.7151 0.00%
2021-09-17 0 0.800 0.780 0.800 0.800 0.800 6,000 4,800 0.8000 0.718 0.700 0.718 0.718 0.718 6,683 0.7182 -2.44%
2021-09-16 0 0.820 0.800 0.820 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-09-15 0 0.820 0.800 0.820 - - 0 0 - 0.736 0.718 0.736 - - 0 - -1.20%
2021-09-14 0 0.830 0.800 0.830 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-09-13 0 0.830 0.800 0.830 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-09-10 0 0.830 0.800 0.830 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-09-09 0 0.830 0.800 0.830 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-09-08 0 0.830 0.800 0.830 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-09-07 0 0.830 0.800 0.830 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-09-06 0 0.830 0.800 0.830 0.820 0.830 118,000 96,780 0.8202 0.745 0.718 0.745 0.736 0.745 131,440 0.7363 2.47%
2021-09-03 0 0.820 0.800 0.830 0.820 0.820 508,000 416,560 0.8200 0.727 0.709 0.736 0.727 0.727 572,847 0.7272 -1.20%
2021-09-02 0 0.830 0.800 0.830 0.830 0.830 82,000 68,060 0.8300 0.736 0.709 0.736 0.736 0.736 92,467 0.7360 -1.19%
2021-09-01 0 0.840 0.800 0.840 0.820 0.870 510,000 418,300 0.8202 0.745 0.709 0.745 0.727 0.772 575,102 0.7273 3.70%
2021-08-31 0 0.810 0.820 0.870 0.800 0.810 8,000 6,440 0.8050 0.718 0.727 0.772 0.709 0.718 9,021 0.7139 0.00%
2021-08-30 0 0.810 0.790 0.810 0.800 0.810 10,000 8,020 0.8020 0.718 0.701 0.718 0.709 0.718 11,277 0.7112 0.00%
2021-08-27 0 0.810 0.790 0.810 0.800 0.810 532,000 425,640 0.8001 0.718 0.701 0.718 0.709 0.718 599,910 0.7095 0.00%
2021-08-26 0 0.810 0.800 0.810 0.800 0.820 228,000 184,160 0.8077 0.718 0.709 0.718 0.709 0.727 257,104 0.7163 0.00%
2021-08-25 0 0.810 0.790 0.820 0.810 0.810 562,000 455,220 0.8100 0.718 0.701 0.727 0.718 0.718 633,740 0.7183 -1.22%
2021-08-24 0 0.820 0.800 0.820 0.810 0.820 90,000 72,920 0.8102 0.727 0.709 0.727 0.718 0.727 101,489 0.7185 1.23%
2021-08-23 0 0.810 0.790 0.810 - - 0 0 - 0.718 0.701 0.718 - - 0 - 0.00%
2021-08-20 0 0.810 0.780 0.810 - - 0 0 - 0.718 0.692 0.718 - - 0 - 0.00%
2021-08-19 0 0.810 0.800 0.820 0.790 0.870 970,000 791,340 0.8158 0.718 0.709 0.727 0.701 0.772 1,093,821 0.7235 0.00%
2021-08-18 0 0.810 0.790 0.820 0.810 0.810 400,000 324,000 0.8100 0.718 0.701 0.727 0.718 0.718 451,060 0.7183 -1.22%
2021-08-17 0 0.820 0.790 0.820 0.810 0.820 22,000 17,840 0.8109 0.727 0.701 0.727 0.718 0.727 24,808 0.7191 0.00%
2021-08-16 0 0.820 0.780 0.820 0.820 0.820 450,000 369,000 0.8200 0.727 0.692 0.727 0.727 0.727 507,443 0.7272 1.23%
2021-08-13 0 0.810 0.810 0.820 0.810 0.810 10,000 8,100 0.8100 0.718 0.718 0.727 0.718 0.718 11,277 0.7183 -1.22%
2021-08-12 0 0.820 0.810 0.830 - - 0 0 - 0.727 0.718 0.736 - - 0 - 0.00%
2021-08-11 0 0.820 0.810 0.830 0.810 0.830 282,000 233,520 0.8281 0.727 0.718 0.736 0.718 0.736 317,998 0.7343 -1.20%
2021-08-10 0 0.830 0.810 0.830 0.830 0.830 72,000 59,760 0.8300 0.736 0.718 0.736 0.736 0.736 81,191 0.7360 0.00%
2021-08-09 0 0.830 0.800 0.840 0.830 0.830 50,000 41,500 0.8300 0.736 0.709 0.745 0.736 0.736 56,383 0.7360 -1.19%
2021-08-06 0 0.840 0.800 0.840 0.820 0.840 20,000 16,760 0.8380 0.745 0.709 0.745 0.727 0.745 22,553 0.7431 3.70%
2021-08-05 0 0.810 0.790 0.820 - - 0 0 - 0.718 0.701 0.727 - - 0 - 0.00%
2021-08-04 0 0.810 0.800 0.820 - - 0 0 - 0.718 0.709 0.727 - - 0 - 0.00%
2021-08-03 0 0.810 0.800 0.810 0.810 0.810 18,000 14,580 0.8100 0.718 0.709 0.718 0.718 0.718 20,298 0.7183 0.00%
2021-08-02 0 0.810 0.800 0.810 - - 0 0 - 0.718 0.709 0.718 - - 0 - -1.22%
2021-07-30 0 0.820 0.800 0.820 - - 0 0 - 0.727 0.709 0.727 - - 0 - 0.00%
2021-07-29 0 0.820 0.800 0.820 - - 0 0 - 0.727 0.709 0.727 - - 0 - 0.00%
2021-07-28 0 0.820 0.800 0.820 - - 0 0 - 0.727 0.709 0.727 - - 0 - 0.00%
2021-07-27 0 0.820 0.800 0.830 0.820 0.830 6,000 4,900 0.8167 0.727 0.709 0.736 0.727 0.736 6,766 0.7242 0.00%
2021-07-26 0 0.820 0.800 0.820 0.800 0.830 44,000 35,640 0.8100 0.727 0.709 0.727 0.709 0.736 49,617 0.7183 -1.20%
2021-07-23 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-07-22 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-07-21 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-07-20 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.736 0.718 0.736 0.736 0.736 2,255 0.7360 0.00%
2021-07-19 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-07-16 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.736 0.718 0.736 0.736 0.736 2,255 0.7360 0.00%
2021-07-15 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.736 0.709 0.736 0.736 0.736 4,511 0.7360 1.22%
2021-07-14 0 0.820 0.800 0.820 0.810 0.830 40,000 32,500 0.8125 0.727 0.709 0.727 0.718 0.736 45,106 0.7205 -1.20%
2021-07-13 0 0.830 0.810 0.830 0.820 0.830 250,000 205,020 0.8201 0.736 0.718 0.736 0.727 0.736 281,913 0.7272 0.00%
2021-07-12 0 0.830 0.810 0.830 0.820 0.830 130,000 107,220 0.8248 0.736 0.718 0.736 0.727 0.736 146,595 0.7314 0.00%
2021-07-09 0 0.830 0.800 0.830 - - 600,000 492,000 0.8200 0.736 0.709 0.736 - - 676,591 0.7272 0.00%
2021-07-08 0 0.830 0.800 0.830 0.820 0.830 174,000 142,700 0.8201 0.736 0.709 0.736 0.727 0.736 196,211 0.7273 0.00%
2021-07-07 0 0.830 0.800 0.830 0.820 0.830 202,000 165,960 0.8216 0.736 0.709 0.736 0.727 0.736 227,785 0.7286 0.00%
2021-07-06 0 0.830 0.800 0.830 - - 0 0 - 0.736 0.709 0.736 - - 0 - 0.00%
2021-07-05 0 0.830 0.800 0.830 - - 0 0 - 0.736 0.709 0.736 - - 0 - 0.00%
2021-07-02 0 0.830 0.810 0.830 0.800 0.830 30,000 24,180 0.8060 0.736 0.718 0.736 0.709 0.736 33,830 0.7148 -1.19%
2021-06-30 0 0.840 0.810 0.840 0.830 0.840 30,000 24,920 0.8307 0.745 0.718 0.745 0.736 0.745 33,830 0.7366 1.20%
2021-06-29 0 0.830 0.810 0.830 0.800 0.830 30,000 24,400 0.8133 0.736 0.718 0.736 0.709 0.736 33,830 0.7213 -1.19%
2021-06-28 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-25 0 0.840 0.810 0.840 0.840 0.840 82,000 68,880 0.8400 0.745 0.718 0.745 0.745 0.745 92,467 0.7449 0.00%
2021-06-24 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-23 0 0.840 0.810 0.840 0.820 0.840 424,000 347,740 0.8201 0.745 0.718 0.745 0.727 0.745 478,124 0.7273 1.20%
2021-06-22 0 0.830 0.810 0.830 0.810 0.830 4,356 3,557 0.8166 0.736 0.718 0.736 0.718 0.736 4,912 0.7241 0.00%
2021-06-21 0 0.830 0.800 0.830 0.800 0.840 44,000 35,700 0.8114 0.736 0.709 0.736 0.709 0.745 49,617 0.7195 0.00%
2021-06-18 0 0.830 0.810 0.840 0.830 0.840 64,000 53,140 0.8303 0.736 0.718 0.745 0.736 0.745 72,170 0.7363 -1.19%
2021-06-17 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-16 0 0.840 0.810 0.850 0.800 0.850 274,000 226,640 0.8272 0.745 0.718 0.754 0.709 0.754 308,976 0.7335 -1.18%
2021-06-15 0 0.850 0.810 0.850 0.840 0.850 54,000 45,620 0.8448 0.754 0.718 0.754 0.745 0.754 60,893 0.7492 0.00%
2021-06-11 0 0.850 0.810 0.850 0.860 0.890 28,000 24,600 0.8786 0.754 0.718 0.754 0.763 0.789 31,574 0.7791 2.41%
2021-06-10 0 0.830 0.810 0.830 0.830 0.840 38,000 31,580 0.8311 0.736 0.718 0.736 0.736 0.745 42,851 0.7370 -1.19%
2021-06-09 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-08 0 0.840 0.810 0.840 0.830 0.840 170,000 141,140 0.8302 0.745 0.718 0.745 0.736 0.745 191,701 0.7363 0.00%
2021-06-07 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-04 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-03 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-02 0 0.840 0.810 0.840 - - 0 0 - 0.745 0.718 0.745 - - 0 - 0.00%
2021-06-01 0 0.840 0.810 0.840 0.830 0.840 144,000 119,560 0.8303 0.745 0.718 0.745 0.736 0.745 162,382 0.7363 1.20%
2021-05-31 0 0.830 0.810 0.840 0.830 0.840 484,000 401,760 0.8301 0.736 0.718 0.745 0.736 0.745 545,783 0.7361 -1.19%
2021-05-28 0 0.840 0.810 0.840 0.820 0.840 814,000 667,560 0.8201 0.745 0.718 0.745 0.727 0.745 917,908 0.7273 1.20%
2021-05-27 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-05-26 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-05-25 0 0.830 0.810 0.830 0.810 0.830 162,000 131,360 0.8109 0.736 0.718 0.736 0.718 0.736 182,679 0.7191 0.00%
2021-05-24 0 0.830 0.810 0.840 0.820 0.830 792,000 652,600 0.8240 0.736 0.718 0.745 0.727 0.736 893,100 0.7307 0.00%
2021-05-21 0 0.830 0.810 0.830 0.820 0.830 48,000 39,380 0.8204 0.736 0.718 0.736 0.727 0.736 54,127 0.7275 1.22%
2021-05-20 0 0.820 0.820 0.830 0.800 0.830 318,000 259,860 0.8172 0.727 0.727 0.736 0.709 0.736 358,593 0.7247 0.00%
2021-05-18 0 0.820 0.820 0.830 0.810 0.850 288,000 235,700 0.8184 0.727 0.727 0.736 0.718 0.754 324,763 0.7258 -7.87%
2021-05-17 0 0.890 0.820 0.890 0.800 0.920 504,000 430,120 0.8534 0.789 0.727 0.789 0.709 0.816 568,336 0.7568 8.54%
2021-05-14 0 0.820 0.790 0.820 0.800 0.820 56,000 44,960 0.8029 0.727 0.701 0.727 0.709 0.727 63,148 0.7120 -1.20%
2021-05-13 0 0.830 0.810 0.890 0.820 0.830 156,000 129,140 0.8278 0.736 0.718 0.789 0.727 0.736 175,914 0.7341 1.22%
2021-05-12 0 0.820 0.800 0.830 0.820 0.820 80,000 65,600 0.8200 0.727 0.709 0.736 0.727 0.727 90,212 0.7272 -1.20%
2021-05-11 0 0.830 0.800 0.830 0.790 0.830 76,000 61,760 0.8126 0.736 0.709 0.736 0.701 0.736 85,701 0.7206 0.00%
2021-05-10 0 0.830 0.810 0.830 0.830 0.830 380,000 315,400 0.8300 0.736 0.718 0.736 0.736 0.736 428,507 0.7360 0.00%
2021-05-07 0 0.830 0.800 0.840 0.810 0.850 128,000 106,940 0.8355 0.736 0.709 0.745 0.718 0.754 144,339 0.7409 0.00%
2021-05-06 0 0.830 0.790 0.830 0.810 0.830 750,000 608,780 0.8117 0.736 0.701 0.736 0.718 0.736 845,738 0.7198 1.22%
2021-05-05 0 0.820 0.790 0.820 - - 0 0 - 0.727 0.701 0.727 - - 0 - 0.00%
2021-05-04 0 0.820 0.790 0.830 0.820 0.820 100,000 82,000 0.8200 0.727 0.701 0.736 0.727 0.727 112,765 0.7272 0.00%
2021-05-03 0 0.820 0.790 0.830 0.820 0.820 50,000 41,000 0.8200 0.727 0.701 0.736 0.727 0.727 56,383 0.7272 0.00%
2021-04-30 0 0.820 0.790 0.830 0.810 0.830 1,152,000 933,360 0.8102 0.727 0.701 0.736 0.718 0.736 1,299,054 0.7185 -1.20%
2021-04-29 0 0.830 0.800 0.830 0.780 0.830 94,000 74,940 0.7972 0.736 0.709 0.736 0.692 0.736 105,999 0.7070 0.00%
2021-04-28 0 0.830 0.810 0.830 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2021-04-27 0 0.830 0.810 0.830 0.820 0.830 184,000 150,920 0.8202 0.736 0.718 0.736 0.727 0.736 207,488 0.7274 -1.19%
2021-04-26 0 0.840 0.820 0.850 0.820 0.860 76,000 63,300 0.8329 0.745 0.727 0.754 0.727 0.763 85,701 0.7386 -1.18%
2021-04-23 0 0.850 0.820 0.860 0.840 0.850 102,000 85,700 0.8402 0.754 0.727 0.763 0.745 0.754 115,020 0.7451 -1.16%
2021-04-22 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 0.763 0.745 0.763 0.763 0.763 2,255 0.7626 4.88%
2021-04-21 0 0.820 0.810 0.860 0.820 0.820 30,000 24,600 0.8200 0.727 0.718 0.763 0.727 0.727 33,830 0.7272 -3.53%
2021-04-20 0 0.850 0.830 0.850 0.840 0.870 2,208,000 1,876,880 0.8500 0.754 0.736 0.754 0.745 0.772 2,489,853 0.7538 -1.16%
2021-04-19 0 0.860 0.850 0.900 0.860 0.910 234,000 210,260 0.8985 0.763 0.754 0.798 0.763 0.807 263,870 0.7968 -2.27%
2021-04-16 0 0.880 0.820 0.880 0.830 0.880 134,000 114,480 0.8543 0.780 0.727 0.780 0.736 0.780 151,105 0.7576 7.32%
2021-04-15 0 0.820 0.790 0.820 0.810 0.820 34,000 27,580 0.8112 0.727 0.701 0.727 0.718 0.727 38,340 0.7194 0.00%
2021-04-14 0 0.820 0.790 0.820 - - 0 0 - 0.727 0.701 0.727 - - 0 - -1.20%
2021-04-13 0 0.830 0.800 0.830 0.800 0.830 36,000 28,980 0.8050 0.736 0.709 0.736 0.709 0.736 40,595 0.7139 -1.19%
2021-04-12 0 0.840 0.800 0.840 0.800 0.840 252,000 206,260 0.8185 0.745 0.709 0.745 0.709 0.745 284,168 0.7258 -6.67%
2021-04-09 0 0.900 0.830 0.900 0.880 0.950 440,000 387,620 0.8810 0.798 0.736 0.798 0.780 0.842 496,166 0.7812 1.12%
2021-04-08 0 0.890 0.820 0.920 - - 0 0 - 0.789 0.727 0.816 - - 0 - 0.00%
2021-04-07 0 0.890 0.830 0.890 - - 0 0 - 0.789 0.736 0.789 - - 0 - 0.00%
2021-04-01 0 0.890 0.850 0.900 0.850 0.920 50,000 43,360 0.8672 0.789 0.754 0.798 0.754 0.816 56,383 0.7690 4.71%
2021-03-31 0 0.850 0.790 0.850 0.840 0.850 517,856 435,069 0.8401 0.754 0.701 0.754 0.745 0.754 583,961 0.7450 1.19%
2021-03-30 0 0.840 0.800 0.840 0.820 0.840 940,000 780,240 0.8300 0.745 0.709 0.745 0.727 0.745 1,059,992 0.7361 1.20%
2021-03-29 0 0.830 0.800 0.830 0.830 0.840 470,000 388,140 0.8258 0.736 0.709 0.736 0.736 0.745 529,996 0.7323 2.47%
2021-03-26 0 0.810 0.780 0.830 - - 0 0 - 0.718 0.692 0.736 - - 0 - 0.00%
2021-03-25 0 0.810 0.780 0.830 0.800 0.830 1,018,000 819,040 0.8046 0.718 0.692 0.736 0.709 0.736 1,147,949 0.7135 1.25%
2021-03-24 0 0.800 0.770 0.800 0.790 0.800 642,000 507,200 0.7900 0.709 0.683 0.709 0.701 0.709 723,952 0.7006 1.27%
2021-03-23 0 0.790 0.770 0.790 0.770 0.800 392,000 308,940 0.7881 0.701 0.683 0.701 0.683 0.709 442,039 0.6989 0.00%
2021-03-22 0 0.790 0.760 0.790 0.760 0.790 464,000 357,400 0.7703 0.701 0.674 0.701 0.674 0.701 523,230 0.6831 1.28%
2021-03-19 0 0.780 0.770 0.780 0.770 0.780 148,000 114,020 0.7704 0.692 0.683 0.692 0.683 0.692 166,892 0.6832 -1.27%
2021-03-18 0 0.790 0.770 0.790 0.780 0.880 898,000 728,440 0.8112 0.701 0.683 0.701 0.692 0.780 1,012,630 0.7194 0.00%
2021-03-17 0 0.790 0.770 0.790 0.760 0.790 780,000 615,420 0.7890 0.701 0.683 0.701 0.674 0.701 879,568 0.6997 2.60%
2021-03-16 0 0.770 0.770 0.800 0.760 0.810 470,000 375,080 0.7980 0.683 0.683 0.709 0.674 0.718 529,996 0.7077 -3.75%
2021-03-15 0 0.800 0.800 0.820 0.780 0.800 470,000 374,420 0.7966 0.709 0.709 0.727 0.692 0.709 529,996 0.7065 5.26%
2021-03-12 0 0.760 0.760 0.790 0.760 0.820 492,000 379,380 0.7711 0.674 0.674 0.701 0.674 0.727 554,804 0.6838 -9.52%
2021-03-11 0 0.840 0.790 0.860 0.780 0.860 144,000 122,360 0.8497 0.745 0.701 0.763 0.692 0.763 162,382 0.7535 9.09%
2021-03-10 0 0.770 0.750 0.780 0.770 0.800 1,194,000 952,600 0.7978 0.683 0.665 0.692 0.683 0.709 1,346,415 0.7075 -4.94%
2021-03-09 0 0.810 0.800 0.810 0.790 0.810 514,000 409,100 0.7959 0.718 0.709 0.718 0.701 0.718 579,613 0.7058 0.00%
2021-03-08 0 0.810 0.770 0.810 0.780 0.850 68,000 54,380 0.7997 0.718 0.683 0.718 0.692 0.754 76,680 0.7092 2.53%
2021-03-05 0 0.790 0.770 0.790 0.770 0.800 14,000 11,080 0.7914 0.701 0.683 0.701 0.683 0.709 15,787 0.7018 1.28%
2021-03-04 0 0.780 0.770 0.780 0.750 0.780 124,000 95,300 0.7685 0.692 0.683 0.692 0.665 0.692 139,829 0.6815 0.00%
2021-03-03 0 0.780 0.770 0.780 0.750 0.780 392,000 304,480 0.7767 0.692 0.683 0.692 0.665 0.692 442,039 0.6888 0.00%
2021-03-02 0 0.780 0.770 0.800 0.780 0.850 1,576,000 1,234,980 0.7836 0.692 0.683 0.709 0.692 0.754 1,777,178 0.6949 -2.50%
2021-03-01 0 0.800 0.770 0.800 0.790 0.800 38,000 30,100 0.7921 0.709 0.683 0.709 0.701 0.709 42,851 0.7024 1.27%
2021-02-26 0 0.790 0.780 0.790 0.780 0.800 324,000 254,340 0.7850 0.701 0.692 0.701 0.692 0.709 365,359 0.6961 0.00%
2021-02-25 0 0.790 0.780 0.800 0.790 0.820 1,178,000 939,400 0.7975 0.701 0.692 0.709 0.701 0.727 1,328,373 0.7072 -3.66%
2021-02-24 0 0.820 0.820 0.830 0.800 0.850 456,000 379,120 0.8314 0.727 0.727 0.736 0.709 0.754 514,209 0.7373 -4.65%
2021-02-23 0 0.860 0.850 0.870 0.850 0.870 540,000 465,460 0.8620 0.763 0.754 0.772 0.754 0.772 608,931 0.7644 -2.27%
2021-02-22 0 0.880 0.860 0.880 0.860 0.910 1,106,000 988,380 0.8937 0.780 0.763 0.780 0.763 0.807 1,247,182 0.7925 -2.22%
2021-02-19 0 0.900 0.880 0.900 0.880 0.900 306,000 273,960 0.8953 0.798 0.780 0.798 0.780 0.798 345,061 0.7939 -1.10%
2021-02-18 0 0.910 0.860 0.910 - - 0 0 - 0.807 0.763 0.807 - - 0 - 0.00%
2021-02-17 0 0.910 0.880 0.920 0.890 0.940 280,000 258,780 0.9242 0.807 0.780 0.816 0.789 0.834 315,742 0.8196 -3.19%
2021-02-16 0 0.940 0.900 0.940 0.910 0.940 416,000 386,840 0.9299 0.834 0.798 0.834 0.807 0.834 469,103 0.8246 -6.00%
2021-02-11 0 1.000 0.880 1.000 0.880 1.000 294,000 270,900 0.9214 0.887 0.780 0.887 0.780 0.887 331,529 0.8171 13.64%
2021-02-10 0 0.880 0.860 0.880 0.860 0.890 362,000 318,480 0.8798 0.780 0.763 0.780 0.763 0.789 408,210 0.7802 2.33%
2021-02-09 0 0.860 0.840 0.860 0.850 0.860 12,000 10,220 0.8517 0.763 0.745 0.763 0.754 0.763 13,532 0.7553 0.00%
2021-02-08 0 0.860 0.850 0.860 0.860 0.860 206,000 177,160 0.8600 0.763 0.754 0.763 0.763 0.763 232,296 0.7626 -1.15%
2021-02-05 0 0.870 0.850 0.870 0.860 0.870 362,000 311,460 0.8604 0.772 0.754 0.772 0.763 0.772 408,210 0.7630 1.16%
2021-02-04 0 0.860 0.840 0.860 - - 0 0 - 0.763 0.745 0.763 - - 0 - 0.00%
2021-02-03 0 0.860 0.840 0.860 0.850 0.860 312,000 265,420 0.8507 0.763 0.745 0.763 0.754 0.763 351,827 0.7544 -1.15%
2021-02-02 0 0.870 0.850 0.870 0.860 0.870 262,000 225,540 0.8608 0.772 0.754 0.772 0.763 0.772 295,445 0.7634 0.00%
2021-02-01 0 0.870 0.850 0.880 0.870 0.880 134,000 116,600 0.8701 0.772 0.754 0.780 0.772 0.780 151,105 0.7716 2.35%
2021-01-29 0 0.850 0.850 0.880 0.840 0.880 262,000 224,040 0.8551 0.754 0.754 0.780 0.745 0.780 295,445 0.7583 0.00%
2021-01-28 0 0.850 0.830 0.850 - - 0 0 - 0.754 0.736 0.754 - - 0 - 0.00%
2021-01-27 0 0.850 0.840 0.850 0.840 0.850 60,000 50,560 0.8427 0.754 0.745 0.754 0.745 0.754 67,659 0.7473 -2.30%
2021-01-26 0 0.870 0.840 0.870 0.840 0.870 524,000 446,180 0.8515 0.772 0.745 0.772 0.745 0.772 590,889 0.7551 2.35%
2021-01-25 0 0.850 0.840 0.860 0.850 0.860 450,000 382,540 0.8501 0.754 0.745 0.763 0.754 0.763 507,443 0.7539 -1.16%
2021-01-22 0 0.860 0.860 0.880 0.860 0.900 106,000 93,660 0.8836 0.763 0.763 0.780 0.763 0.798 119,531 0.7836 -2.27%
2021-01-21 0 0.880 0.850 0.890 0.870 0.880 442,000 385,640 0.8725 0.780 0.754 0.789 0.772 0.780 498,422 0.7737 2.33%
2021-01-20 0 0.860 0.850 0.870 0.860 0.870 254,000 218,480 0.8602 0.763 0.754 0.772 0.763 0.772 286,423 0.7628 0.00%
2021-01-19 0 0.860 0.840 0.860 0.840 0.860 206,000 175,120 0.8501 0.763 0.745 0.763 0.745 0.763 232,296 0.7539 1.18%
2021-01-18 0 0.850 0.840 0.860 0.850 0.870 808,000 697,340 0.8630 0.754 0.745 0.763 0.754 0.772 911,142 0.7653 0.00%
2021-01-15 0 0.850 0.840 0.870 0.850 0.880 344,000 296,560 0.8621 0.754 0.745 0.772 0.754 0.780 387,912 0.7645 0.00%
2021-01-14 0 0.850 0.840 0.870 0.850 0.870 312,000 267,880 0.8586 0.754 0.745 0.772 0.754 0.772 351,827 0.7614 -1.16%
2021-01-13 0 0.860 0.850 0.880 0.860 0.880 344,000 299,280 0.8700 0.763 0.754 0.780 0.763 0.780 387,912 0.7715 0.00%
2021-01-12 0 0.860 0.850 0.880 0.860 0.890 186,000 160,340 0.8620 0.763 0.754 0.780 0.763 0.789 209,743 0.7645 1.18%
2021-01-11 0 0.850 0.850 0.890 0.850 0.900 368,000 326,920 0.8884 0.754 0.754 0.789 0.754 0.798 414,976 0.7878 -3.41%
2021-01-08 0 0.880 0.850 0.880 0.840 0.880 238,000 207,040 0.8699 0.780 0.754 0.780 0.745 0.780 268,381 0.7714 3.53%
2021-01-07 0 0.850 0.840 0.870 0.850 0.890 172,000 146,660 0.8527 0.754 0.745 0.772 0.754 0.789 193,956 0.7562 2.41%
2021-01-06 0 0.830 0.830 0.850 0.820 0.850 758,000 631,640 0.8333 0.736 0.736 0.754 0.727 0.754 854,759 0.7390 -4.60%
2021-01-05 0 0.870 0.850 0.870 0.840 0.880 1,360,000 1,185,580 0.8718 0.772 0.754 0.772 0.745 0.780 1,533,605 0.7731 -1.14%
2021-01-04 0 0.880 0.870 0.900 0.880 0.920 730,000 653,400 0.8951 0.780 0.772 0.798 0.780 0.816 823,185 0.7937 -2.22%
2020-12-31 0 0.900 0.860 0.900 0.860 0.900 954,000 855,100 0.8963 0.798 0.763 0.798 0.763 0.798 1,075,779 0.7949 3.45%
2020-12-30 0 0.870 0.870 0.900 0.860 0.900 468,000 411,540 0.8794 0.772 0.772 0.798 0.763 0.798 527,741 0.7798 0.00%
2020-12-29 0 0.870 0.860 0.870 0.870 0.900 1,810,000 1,612,540 0.8909 0.772 0.763 0.772 0.772 0.798 2,041,048 0.7901 -1.14%
2020-12-28 0 0.880 0.880 0.920 0.870 0.910 614,000 558,340 0.9093 0.780 0.780 0.816 0.772 0.807 692,378 0.8064 -4.35%
2020-12-24 0 0.920 0.860 0.890 0.870 0.920 798,000 727,680 0.9119 0.816 0.763 0.789 0.772 0.816 899,865 0.8087 5.75%
2020-12-23 0 0.870 0.850 0.880 0.860 0.880 116,000 100,740 0.8684 0.772 0.754 0.780 0.763 0.780 130,808 0.7701 -2.25%
2020-12-22 0 0.890 0.860 0.900 0.890 0.900 204,000 181,600 0.8902 0.789 0.763 0.798 0.789 0.798 230,041 0.7894 2.30%
2020-12-21 0 0.870 0.860 0.890 - - 0 0 - 0.772 0.763 0.789 - - 0 - 0.00%
2020-12-18 0 0.870 0.860 0.870 0.860 0.870 682,000 593,320 0.8700 0.772 0.763 0.772 0.763 0.772 769,058 0.7715 0.00%
2020-12-17 0 0.870 0.860 0.880 0.860 0.880 1,412,000 1,228,660 0.8702 0.772 0.763 0.780 0.763 0.780 1,592,243 0.7717 -1.14%
2020-12-16 0 0.880 0.860 0.890 0.860 0.880 750,000 659,440 0.8793 0.780 0.763 0.789 0.763 0.780 845,738 0.7797 2.33%
2020-12-15 0 0.860 0.860 0.880 0.850 0.920 678,000 610,760 0.9008 0.763 0.763 0.780 0.754 0.816 764,547 0.7989 0.00%
2020-12-14 0 0.860 0.860 0.900 0.860 0.910 372,000 334,740 0.8998 0.763 0.763 0.798 0.763 0.807 419,486 0.7980 -1.15%
2020-12-11 0 0.870 0.850 0.880 0.860 0.910 1,550,000 1,384,940 0.8935 0.772 0.754 0.780 0.763 0.807 1,747,859 0.7924 -1.14%
2020-12-10 0 0.880 0.860 0.880 0.890 0.890 96,000 85,440 0.8900 0.780 0.763 0.780 0.789 0.789 108,254 0.7893 0.00%
2020-12-09 0 0.880 0.850 0.890 0.870 0.900 1,462,000 1,295,420 0.8861 0.780 0.754 0.789 0.772 0.798 1,648,626 0.7858 3.53%
2020-12-08 0 0.850 0.850 0.870 0.850 0.890 50,000 44,420 0.8884 0.754 0.754 0.772 0.754 0.789 56,383 0.7878 0.00%
2020-12-07 0 0.850 0.850 0.890 0.850 0.900 404,000 355,300 0.8795 0.754 0.754 0.789 0.754 0.798 455,571 0.7799 -2.30%
2020-12-04 0 0.870 0.840 0.880 - - 0 0 - 0.772 0.745 0.780 - - 0 - 0.00%
2020-12-03 0 0.870 0.840 0.870 0.870 0.880 272,000 236,660 0.8701 0.772 0.745 0.772 0.772 0.780 306,721 0.7716 0.00%
2020-12-02 0 0.870 0.850 0.880 0.870 0.880 742,000 649,960 0.8760 0.772 0.754 0.780 0.772 0.780 836,717 0.7768 2.35%
2020-12-01 0 0.850 0.840 0.940 0.850 0.900 202,000 181,700 0.8995 0.754 0.745 0.834 0.754 0.798 227,785 0.7977 -4.49%
2020-11-30 0 0.890 0.840 0.890 0.890 0.900 142,000 126,520 0.8910 0.789 0.745 0.789 0.789 0.798 160,126 0.7901 1.14%
2020-11-27 0 0.880 0.840 0.880 0.870 0.880 124,000 107,920 0.8703 0.780 0.745 0.780 0.772 0.780 139,829 0.7718 0.00%
2020-11-26 0 0.880 0.840 0.880 0.860 0.880 66,000 56,880 0.8618 0.780 0.745 0.780 0.763 0.780 74,425 0.7643 2.33%
2020-11-25 0 0.860 0.830 0.860 0.830 0.860 1,046,000 894,620 0.8553 0.763 0.736 0.763 0.736 0.763 1,179,523 0.7585 0.00%
2020-11-24 0 0.860 0.840 0.870 0.830 0.860 960,000 815,940 0.8499 0.763 0.745 0.772 0.736 0.763 1,082,545 0.7537 2.38%
2020-11-23 0 0.840 0.820 0.840 0.830 0.850 2,162,000 1,812,740 0.8385 0.745 0.727 0.745 0.736 0.754 2,437,981 0.7435 -2.33%
2020-11-20 0 0.860 0.830 0.880 0.820 0.860 938,000 790,460 0.8427 0.763 0.736 0.780 0.727 0.763 1,057,737 0.7473 4.88%
2020-11-19 0 0.820 0.800 0.820 0.800 0.850 3,752,000 3,108,860 0.8286 0.727 0.709 0.727 0.709 0.754 4,230,946 0.7348 0.00%
2020-11-18 0 0.820 0.820 0.840 0.820 0.850 278,000 232,500 0.8363 0.727 0.727 0.745 0.727 0.754 313,487 0.7417 -3.53%
2020-11-17 0 0.850 0.830 0.850 0.820 0.880 1,842,000 1,565,320 0.8498 0.754 0.736 0.754 0.727 0.780 2,077,133 0.7536 4.94%
2020-11-16 0 0.810 0.810 0.840 0.810 0.860 158,000 133,020 0.8419 0.718 0.718 0.745 0.718 0.763 178,169 0.7466 -4.71%
2020-11-13 0 0.850 0.820 0.850 0.810 0.850 142,000 118,700 0.8359 0.754 0.727 0.754 0.718 0.754 160,126 0.7413 2.41%
2020-11-12 0 0.830 0.820 0.850 0.830 0.860 398,000 336,480 0.8454 0.736 0.727 0.754 0.736 0.763 448,805 0.7497 0.00%
2020-11-11 0 0.830 0.820 0.850 0.830 0.870 1,044,000 887,920 0.8505 0.736 0.727 0.754 0.736 0.772 1,177,268 0.7542 0.00%
2020-11-10 0 0.830 0.820 0.850 0.830 0.870 196,000 164,400 0.8388 0.736 0.727 0.754 0.736 0.772 221,020 0.7438 -5.68%
2020-11-09 0 0.880 0.820 0.880 0.830 0.880 496,000 424,180 0.8552 0.780 0.727 0.780 0.736 0.780 559,315 0.7584 3.53%
2020-11-06 0 0.850 0.810 0.850 0.820 0.850 140,000 117,660 0.8404 0.754 0.718 0.754 0.727 0.754 157,871 0.7453 0.00%
2020-11-05 0 0.850 0.820 0.860 0.850 0.860 906,000 770,160 0.8501 0.754 0.727 0.763 0.754 0.763 1,021,652 0.7538 -1.16%
2020-11-04 0 0.860 0.820 0.860 0.850 0.870 406,000 346,680 0.8539 0.763 0.727 0.763 0.754 0.772 457,826 0.7572 2.38%
2020-11-03 0 0.840 0.820 0.850 0.800 0.850 1,388,000 1,128,620 0.8131 0.745 0.727 0.754 0.709 0.754 1,565,179 0.7211 1.20%
2020-11-02 0 0.830 0.790 0.840 0.830 0.840 1,158,000 961,160 0.8300 0.736 0.701 0.745 0.736 0.745 1,305,820 0.7361 0.00%
2020-10-30 0 0.830 0.800 0.840 0.830 0.850 98,000 83,020 0.8471 0.736 0.709 0.745 0.736 0.754 110,510 0.7512 -2.35%
2020-10-29 0 0.850 0.800 0.850 0.830 0.850 168,000 141,580 0.8427 0.754 0.709 0.754 0.736 0.754 189,445 0.7473 1.19%
2020-10-28 0 0.840 0.800 0.840 0.830 0.840 694,000 580,820 0.8369 0.745 0.709 0.745 0.736 0.745 782,590 0.7422 0.00%
2020-10-27 0 0.840 0.790 0.840 0.830 0.840 1,004,000 833,360 0.8300 0.745 0.701 0.745 0.736 0.745 1,132,161 0.7361 1.20%
2020-10-23 0 0.830 0.790 0.850 0.830 0.840 720,000 602,800 0.8372 0.736 0.701 0.754 0.736 0.745 811,909 0.7424 -1.19%
2020-10-22 0 0.840 0.810 0.840 0.830 0.840 102,000 84,680 0.8302 0.745 0.718 0.745 0.736 0.745 115,020 0.7362 -1.18%
2020-10-21 0 0.850 0.810 0.850 0.850 0.850 40,000 33,960 0.8490 0.754 0.718 0.754 0.754 0.754 45,106 0.7529 0.00%
2020-10-20 0 0.850 0.810 0.850 - - 0 0 - 0.754 0.718 0.754 - - 0 - 0.00%
2020-10-19 0 0.850 0.810 0.850 0.850 0.860 532,000 452,520 0.8506 0.754 0.718 0.754 0.754 0.763 599,910 0.7543 2.41%
2020-10-16 0 0.830 0.790 0.840 0.820 0.830 892,000 740,240 0.8299 0.736 0.701 0.745 0.727 0.736 1,005,865 0.7359 0.00%
2020-10-15 0 0.830 0.800 0.840 0.810 0.850 38,000 31,340 0.8247 0.736 0.709 0.745 0.718 0.754 42,851 0.7314 -3.49%
2020-10-14 0 0.860 0.800 0.860 0.830 0.860 1,142,000 972,180 0.8513 0.763 0.709 0.763 0.736 0.763 1,287,777 0.7549 3.61%
2020-10-12 0 0.830 0.800 0.830 0.830 0.840 952,000 790,180 0.8300 0.736 0.709 0.736 0.736 0.745 1,073,524 0.7361 1.22%
2020-10-09 0 0.820 0.790 0.820 0.810 0.820 250,000 202,620 0.8105 0.727 0.701 0.727 0.718 0.727 281,913 0.7187 0.00%
2020-10-08 0 0.820 0.790 0.820 - - 0 0 - 0.727 0.701 0.727 - - 0 - 0.00%
2020-10-07 0 0.820 0.790 0.830 0.780 0.840 2,391,110 1,969,092 0.8235 0.727 0.701 0.736 0.692 0.745 2,696,337 0.7303 0.00%
2020-10-06 0 0.820 0.760 0.820 0.780 0.840 62,000 48,580 0.7835 0.727 0.674 0.727 0.692 0.745 69,914 0.6949 2.50%
2020-10-05 0 0.800 0.780 0.800 0.790 0.800 44,000 35,040 0.7964 0.709 0.692 0.709 0.701 0.709 49,617 0.7062 3.90%
2020-09-30 0 0.770 0.740 0.770 0.750 0.780 2,118,000 1,629,100 0.7692 0.683 0.656 0.683 0.665 0.692 2,388,365 0.6821 1.32%
2020-09-29 0 0.760 0.710 0.770 0.760 0.790 352,000 269,300 0.7651 0.674 0.630 0.683 0.674 0.701 396,933 0.6785 -2.56%
2020-09-28 0 0.780 0.760 0.780 0.770 0.790 196,000 151,440 0.7727 0.692 0.674 0.692 0.683 0.701 221,020 0.6852 -4.88%
2020-09-25 0 0.820 0.790 0.820 0.790 0.820 40,000 32,380 0.8095 0.727 0.701 0.727 0.701 0.727 45,106 0.7179 0.00%
2020-09-24 0 0.820 0.770 0.820 0.790 0.840 340,000 276,260 0.8125 0.727 0.683 0.727 0.701 0.745 383,401 0.7206 0.00%
2020-09-23 0 0.820 0.810 0.830 0.820 0.820 530,000 434,600 0.8200 0.727 0.718 0.736 0.727 0.727 597,655 0.7272 -1.20%
2020-09-22 0 0.830 0.810 0.840 0.810 0.830 470,000 390,060 0.8299 0.736 0.718 0.745 0.718 0.736 529,996 0.7360 0.00%
2020-09-21 0 0.830 0.820 0.840 0.830 0.830 130,000 107,900 0.8300 0.736 0.727 0.745 0.736 0.736 146,595 0.7360 0.00%
2020-09-18 0 0.830 0.820 0.840 0.830 0.850 194,000 162,220 0.8362 0.736 0.727 0.745 0.736 0.754 218,764 0.7415 -2.35%
2020-09-17 0 0.850 0.820 0.850 0.810 0.850 1,202,000 1,014,800 0.8443 0.754 0.727 0.754 0.718 0.754 1,355,436 0.7487 3.66%
2020-09-16 0 0.820 0.790 0.830 0.820 0.820 320,000 262,400 0.8200 0.727 0.701 0.736 0.727 0.727 360,848 0.7272 -1.20%
2020-09-15 0 0.830 0.800 0.830 0.830 0.830 376,000 312,080 0.8300 0.736 0.709 0.736 0.736 0.736 423,997 0.7360 0.00%
2020-09-14 0 0.830 0.810 0.840 0.830 0.830 300,000 249,000 0.8300 0.736 0.718 0.745 0.736 0.736 338,295 0.7360 0.00%
2020-09-11 0 0.830 0.800 0.840 0.810 0.830 108,000 89,560 0.8293 0.736 0.709 0.745 0.718 0.736 121,786 0.7354 0.00%
2020-09-10 0 0.830 0.810 0.840 0.830 0.830 154,000 127,820 0.8300 0.736 0.718 0.745 0.736 0.736 173,658 0.7360 -1.19%
2020-09-09 0 0.840 0.830 0.850 0.840 0.850 490,000 411,640 0.8401 0.745 0.736 0.754 0.745 0.754 552,549 0.7450 -1.18%
2020-09-08 0 0.850 0.820 0.850 0.830 0.850 186,000 157,060 0.8444 0.754 0.727 0.754 0.736 0.754 209,743 0.7488 1.19%
2020-09-07 0 0.840 0.830 0.840 0.850 0.860 120,000 102,200 0.8517 0.745 0.736 0.745 0.754 0.763 135,318 0.7553 1.20%
2020-09-04 0 0.840 0.820 0.840 0.840 0.840 100,000 84,000 0.8400 0.736 0.719 0.736 0.736 0.736 114,124 0.7360 0.00%
2020-09-03 0 0.840 0.820 0.850 0.840 0.840 392,000 326,860 0.8338 0.736 0.719 0.745 0.736 0.736 447,365 0.7306 0.00%
2020-09-02 0 0.840 0.840 0.860 0.820 0.840 128,000 107,240 0.8378 0.736 0.736 0.754 0.719 0.736 146,078 0.7341 0.00%
2020-09-01 0 0.840 0.810 0.860 0.840 0.840 424,000 356,160 0.8400 0.736 0.710 0.754 0.736 0.736 483,885 0.7360 0.00%
2020-08-31 0 0.840 0.820 0.840 0.840 0.850 304,000 256,780 0.8447 0.736 0.719 0.736 0.736 0.745 346,936 0.7401 0.00%
2020-08-28 0 0.840 0.820 0.840 0.840 0.840 192,000 161,280 0.8400 0.736 0.719 0.736 0.736 0.736 219,118 0.7360 2.44%
2020-08-27 0 0.820 0.820 0.850 0.810 0.880 702,000 601,780 0.8572 0.719 0.719 0.745 0.710 0.771 801,148 0.7511 -1.20%
2020-08-26 0 0.830 0.800 0.830 0.830 0.830 40,000 33,200 0.8300 0.727 0.701 0.727 0.727 0.727 45,649 0.7273 0.00%
2020-08-25 0 0.830 0.800 0.840 0.830 0.830 152,000 126,160 0.8300 0.727 0.701 0.736 0.727 0.727 173,468 0.7273 1.22%
2020-08-24 0 0.820 0.810 0.850 0.800 0.820 312,000 254,620 0.8161 0.719 0.710 0.745 0.701 0.719 356,066 0.7151 -1.20%
2020-08-21 0 0.830 0.800 0.830 0.810 0.850 510,000 421,520 0.8265 0.727 0.701 0.727 0.710 0.745 582,031 0.7242 1.22%
2020-08-20 0 0.820 0.800 0.850 0.790 0.830 1,370,000 1,126,220 0.8221 0.719 0.701 0.745 0.692 0.727 1,563,495 0.7203 1.23%
2020-08-19 0 0.810 0.810 0.820 0.810 0.820 142,000 115,500 0.8134 0.710 0.710 0.719 0.710 0.719 162,056 0.7127 -1.22%
2020-08-18 0 0.820 0.800 0.820 0.820 0.820 160,000 131,200 0.8200 0.719 0.701 0.719 0.719 0.719 182,598 0.7185 1.23%
2020-08-17 0 0.810 0.770 0.840 0.810 0.830 276,000 227,160 0.8230 0.710 0.675 0.736 0.710 0.727 314,981 0.7212 -2.41%
2020-08-14 0 0.830 0.800 0.830 0.820 0.830 336,000 278,180 0.8279 0.727 0.701 0.727 0.719 0.727 383,456 0.7255 -1.19%
2020-08-13 0 0.840 0.830 0.850 0.840 0.840 200,000 168,000 0.8400 0.736 0.727 0.745 0.736 0.736 228,247 0.7360 0.00%
2020-08-12 0 0.840 0.800 0.840 0.830 0.840 384,000 319,420 0.8318 0.736 0.701 0.736 0.727 0.736 438,235 0.7289 -1.18%
2020-08-11 0 0.850 0.830 0.850 0.830 0.850 540,000 455,300 0.8431 0.745 0.727 0.745 0.727 0.745 616,268 0.7388 2.41%
2020-08-10 0 0.830 0.810 0.850 0.830 0.870 566,000 480,820 0.8495 0.727 0.710 0.745 0.727 0.762 645,940 0.7444 -1.19%
2020-08-07 0 0.840 0.830 0.840 0.830 0.850 518,000 436,920 0.8435 0.736 0.727 0.736 0.727 0.745 591,161 0.7391 0.00%
2020-08-06 0 0.840 0.800 0.840 0.830 0.860 642,000 542,760 0.8454 0.736 0.701 0.736 0.727 0.754 732,674 0.7408 0.00%
2020-08-05 0 0.840 0.840 0.850 0.840 0.840 1,622,526 1,362,906 0.8400 0.736 0.736 0.745 0.736 0.736 1,851,687 0.7360 -2.33%
2020-08-04 0 0.860 0.830 0.860 0.830 0.860 356,000 300,480 0.8440 0.754 0.727 0.754 0.727 0.754 406,280 0.7396 1.18%
2020-08-03 0 0.850 0.840 0.850 0.850 0.910 582,000 516,240 0.8870 0.745 0.736 0.745 0.745 0.797 664,200 0.7772 -3.41%
2020-07-31 0 0.880 0.850 0.880 0.840 0.910 376,000 326,580 0.8686 0.771 0.745 0.771 0.736 0.797 429,105 0.7611 7.32%
2020-07-30 0 0.820 0.810 0.840 0.820 0.830 232,000 192,260 0.8287 0.719 0.710 0.736 0.719 0.727 264,767 0.7261 -1.20%
2020-07-29 0 0.830 0.820 0.840 0.830 0.850 716,000 598,880 0.8364 0.727 0.719 0.736 0.727 0.745 817,126 0.7329 -1.19%
2020-07-28 0 0.840 0.830 0.850 0.830 0.880 506,000 433,800 0.8573 0.736 0.727 0.745 0.727 0.771 577,466 0.7512 0.00%
2020-07-27 0 0.840 0.830 0.850 0.830 0.900 608,000 527,760 0.8680 0.736 0.727 0.745 0.727 0.789 693,872 0.7606 1.20%
2020-07-24 0 0.830 0.790 0.830 0.830 0.830 132,000 109,560 0.8300 0.727 0.692 0.727 0.727 0.727 150,643 0.7273 -2.35%
2020-07-23 0 0.850 0.820 0.850 0.840 0.850 110,000 92,500 0.8409 0.745 0.719 0.745 0.736 0.745 125,536 0.7368 0.00%
2020-07-22 0 0.850 0.810 0.850 0.840 0.860 162,000 137,140 0.8465 0.745 0.710 0.745 0.736 0.754 184,880 0.7418 -2.30%
2020-07-21 0 0.870 0.840 0.870 0.840 0.870 250,000 212,900 0.8516 0.762 0.736 0.762 0.736 0.762 285,309 0.7462 3.57%
2020-07-20 0 0.840 0.830 0.860 0.840 0.850 96,000 81,000 0.8438 0.736 0.727 0.754 0.736 0.745 109,559 0.7393 -4.55%
2020-07-17 0 0.880 0.840 0.880 0.830 0.880 398,000 338,860 0.8514 0.771 0.736 0.771 0.727 0.771 454,212 0.7460 6.02%
2020-07-16 0 0.830 0.820 0.860 0.830 0.890 790,000 677,840 0.8580 0.727 0.719 0.754 0.727 0.780 901,577 0.7518 -5.68%
2020-07-15 0 0.880 0.880 0.890 0.850 0.880 218,000 188,920 0.8666 0.771 0.771 0.780 0.745 0.771 248,790 0.7594 4.76%
2020-07-14 0 0.840 0.830 0.870 0.840 0.920 200,000 178,220 0.8911 0.736 0.727 0.762 0.736 0.806 228,247 0.7808 0.00%
2020-07-13 0 0.840 0.830 0.870 0.840 0.890 356,000 312,800 0.8787 0.736 0.727 0.762 0.736 0.780 406,280 0.7699 -1.18%
2020-07-10 0 0.850 0.830 0.850 0.830 0.860 1,204,000 1,015,980 0.8438 0.745 0.727 0.745 0.727 0.754 1,374,049 0.7394 0.00%
2020-07-09 0 0.850 0.840 0.870 0.840 0.880 354,000 304,120 0.8591 0.745 0.736 0.762 0.736 0.771 403,998 0.7528 -2.30%
2020-07-08 0 0.870 0.840 0.870 0.850 0.870 304,000 260,400 0.8566 0.762 0.736 0.762 0.745 0.762 346,936 0.7506 -1.14%
2020-07-07 0 0.880 0.820 0.880 0.840 0.880 124,000 107,360 0.8658 0.771 0.719 0.771 0.736 0.771 141,513 0.7587 -2.22%
2020-07-06 0 0.900 0.850 0.910 0.850 0.900 120,000 107,400 0.8950 0.789 0.745 0.797 0.745 0.789 136,948 0.7842 -1.10%
2020-07-03 0 0.910 0.840 0.910 0.900 0.910 104,000 93,640 0.9004 0.797 0.736 0.797 0.789 0.797 118,689 0.7890 1.11%
2020-07-02 0 0.900 0.850 0.900 - - 0 0 - 0.789 0.745 0.789 - - 0 - 0.00%
2020-06-30 0 0.900 0.850 0.900 0.900 0.900 102,000 91,800 0.9000 0.789 0.745 0.789 0.789 0.789 116,406 0.7886 1.12%
2020-06-29 0 0.890 0.840 0.890 - - 0 0 - 0.780 0.736 0.780 - - 0 - 0.00%
2020-06-26 0 0.890 0.840 0.890 0.870 0.890 144,000 126,340 0.8774 0.780 0.736 0.780 0.762 0.780 164,338 0.7688 4.71%
2020-06-24 0 0.850 0.750 0.870 - - 0 0 - 0.745 0.657 0.762 - - 0 - 0.00%
2020-06-23 0 0.850 0.840 0.860 0.850 0.900 190,000 166,460 0.8761 0.745 0.736 0.754 0.745 0.789 216,835 0.7677 -4.49%
2020-06-22 0 0.890 0.850 0.890 - - 0 0 - 0.780 0.745 0.780 - - 0 - 0.00%
2020-06-19 0 0.890 0.850 0.900 0.870 0.890 332,000 294,080 0.8858 0.780 0.745 0.789 0.762 0.780 378,891 0.7762 1.14%
2020-06-18 0 0.880 0.860 0.900 0.870 0.880 116,000 101,920 0.8786 0.771 0.754 0.789 0.762 0.771 132,383 0.7699 1.15%
2020-06-17 0 0.870 0.860 0.900 0.870 0.910 172,000 153,340 0.8915 0.762 0.754 0.789 0.762 0.797 196,293 0.7812 -2.25%
2020-06-16 0 0.890 0.850 0.890 0.860 0.900 768,000 688,240 0.8961 0.780 0.745 0.780 0.754 0.789 876,470 0.7852 -1.11%
2020-06-15 0 0.900 0.850 0.900 0.890 0.900 10,000 8,980 0.8980 0.789 0.745 0.789 0.780 0.789 11,412 0.7869 0.00%
2020-06-12 0 0.900 0.840 0.900 - - 0 0 - 0.789 0.736 0.789 - - 0 - 0.00%
2020-06-11 0 0.900 0.830 0.900 - - 0 0 - 0.789 0.727 0.789 - - 0 - 0.00%
2020-06-10 0 0.900 0.860 0.900 - - 0 0 - 0.789 0.754 0.789 - - 0 - 0.00%
2020-06-09 0 0.900 0.860 0.900 0.900 0.900 64,000 56,600 0.8844 0.789 0.754 0.789 0.789 0.789 73,039 0.7749 2.27%
2020-06-08 0 0.880 0.820 0.910 - - 0 0 - 0.771 0.719 0.797 - - 0 - 0.00%
2020-06-05 0 0.880 0.860 0.890 0.870 0.930 710,000 626,160 0.8819 0.771 0.754 0.780 0.762 0.815 810,278 0.7728 -6.38%
2020-06-04 0 0.940 0.860 0.950 0.880 0.950 1,046,000 955,340 0.9133 0.824 0.754 0.832 0.771 0.832 1,193,734 0.8003 2.17%
2020-06-03 0 0.920 0.900 0.920 0.900 0.920 58,000 53,120 0.9159 0.806 0.789 0.806 0.789 0.806 66,192 0.8025 0.00%
2020-06-02 0 0.920 0.860 0.920 - - 0 0 - 0.806 0.754 0.806 - - 0 - 0.00%
2020-06-01 0 0.920 0.900 0.920 0.900 0.920 1,568,000 1,411,760 0.9004 0.806 0.789 0.806 0.789 0.806 1,789,460 0.7889 -3.16%
2020-05-29 0 0.950 0.900 0.950 - - 0 0 - 0.832 0.789 0.832 - - 0 - 0.00%
2020-05-28 0 0.950 0.880 0.950 - - 0 0 - 0.832 0.771 0.832 - - 0 - 0.00%
2020-05-27 0 0.950 0.890 0.950 0.950 0.950 4,914,000 4,422,800 0.9000 0.832 0.780 0.832 0.832 0.832 5,608,039 0.7887 1.06%
2020-05-26 0 0.940 0.880 0.940 - - 0 0 - 0.824 0.771 0.824 - - 0 - 0.00%
2020-05-25 0 0.940 0.880 0.950 - - 0 0 - 0.824 0.771 0.832 - - 0 - 0.00%
2020-05-22 0 0.940 0.880 0.940 - - 0 0 - 0.824 0.771 0.824 - - 0 - 0.00%
2020-05-21 0 0.940 0.880 0.940 - - 0 0 - 0.824 0.771 0.824 - - 0 - 0.00%
2020-05-20 0 0.940 0.890 0.940 - - 0 0 - 0.824 0.780 0.824 - - 0 - -1.05%
2020-05-19 0 0.950 0.890 0.960 - - 0 0 - 0.832 0.780 0.841 - - 0 - 0.00%
2020-05-18 0 0.950 0.890 0.950 0.950 0.950 190,000 180,500 0.9500 0.832 0.780 0.832 0.832 0.832 216,835 0.8324 1.06%
2020-05-15 0 0.940 0.890 0.940 - - 0 0 - 0.824 0.780 0.824 - - 0 - 0.00%
2020-05-14 0 0.940 0.890 0.940 - - 0 0 - 0.824 0.780 0.824 - - 0 - 0.00%
2020-05-13 0 0.940 0.890 0.950 - - 0 0 - 0.824 0.780 0.832 - - 0 - 0.00%
2020-05-12 0 0.940 0.880 0.950 0.920 0.940 122,000 114,080 0.9351 0.824 0.771 0.832 0.806 0.824 139,231 0.8194 -2.08%
2020-05-11 0 0.960 0.910 0.970 0.920 0.990 56,000 51,740 0.9239 0.841 0.797 0.850 0.806 0.867 63,909 0.8096 5.49%
2020-05-08 0 0.910 0.860 0.910 0.860 0.910 110,000 94,880 0.8625 0.797 0.754 0.797 0.754 0.797 125,536 0.7558 0.00%
2020-05-07 0 0.910 0.860 0.910 - - 0 0 - 0.797 0.754 0.797 - - 0 - 0.00%
2020-05-06 0 0.910 0.870 0.910 - - 0 0 - 0.797 0.762 0.797 - - 0 - 0.00%
2020-05-05 0 0.910 0.870 0.910 - - 0 0 - 0.797 0.762 0.797 - - 0 - -1.09%
2020-05-04 0 0.920 0.870 0.920 0.900 0.920 398,000 365,360 0.9180 0.806 0.762 0.806 0.789 0.806 454,212 0.8044 2.22%
2020-04-29 0 0.900 0.890 0.900 0.900 0.900 2,000 1,800 0.9000 0.789 0.780 0.789 0.789 0.789 2,282 0.7886 2.27%
2020-04-28 0 0.880 0.880 0.910 - - 0 0 - 0.771 0.771 0.797 - - 0 - 0.00%
2020-04-27 0 0.880 0.860 0.880 0.890 0.890 30,000 26,440 0.8813 0.771 0.754 0.771 0.780 0.780 34,237 0.7723 0.00%
2020-04-24 0 0.880 0.860 0.870 0.860 0.880 24,000 20,720 0.8633 0.771 0.754 0.762 0.754 0.771 27,390 0.7565 0.00%
2020-04-23 0 0.880 0.860 0.890 - - 0 0 - 0.771 0.754 0.780 - - 0 - 0.00%
2020-04-22 0 0.880 0.850 0.880 0.850 0.880 120,000 102,860 0.8572 0.771 0.745 0.771 0.745 0.771 136,948 0.7511 0.00%
2020-04-21 0 0.880 0.850 0.890 - - 0 0 - 0.771 0.745 0.780 - - 0 - 0.00%
2020-04-20 0 0.880 0.880 0.890 0.820 0.880 84,000 72,000 0.8571 0.771 0.771 0.780 0.719 0.771 95,864 0.7511 0.00%
2020-04-17 0 0.880 0.840 0.900 0.850 0.880 40,000 34,660 0.8665 0.771 0.736 0.789 0.745 0.771 45,649 0.7593 0.00%
2020-04-16 0 0.880 0.840 0.880 - - 0 0 - 0.771 0.736 0.771 - - 0 - 0.00%
2020-04-15 0 0.880 0.850 0.880 - - 0 0 - 0.771 0.745 0.771 - - 0 - -1.12%
2020-04-14 0 0.890 0.850 0.890 0.850 0.890 12,000 10,380 0.8650 0.780 0.745 0.780 0.745 0.780 13,695 0.7579 0.00%
2020-04-09 0 0.890 0.870 0.890 0.850 0.890 8,000 6,900 0.8625 0.780 0.762 0.780 0.745 0.780 9,130 0.7558 0.00%
2020-04-08 0 0.890 0.830 0.890 - - 0 0 - 0.780 0.727 0.780 - - 0 - -1.11%
2020-04-07 0 0.900 0.850 0.900 0.890 0.900 10,000 8,940 0.8940 0.789 0.745 0.789 0.780 0.789 11,412 0.7834 2.27%
2020-04-06 0 0.880 0.850 0.890 0.860 0.890 150,000 129,760 0.8651 0.771 0.745 0.780 0.754 0.780 171,186 0.7580 -2.22%
2020-04-03 0 0.900 0.840 0.900 - - 0 0 - 0.789 0.736 0.789 - - 0 - 0.00%
2020-04-02 0 0.900 0.830 0.900 - - 0 0 - 0.789 0.727 0.789 - - 0 - 0.00%
2020-04-01 0 0.900 0.820 0.900 - - 0 0 - 0.789 0.719 0.789 - - 0 - 0.00%
2020-03-31 0 0.900 0.810 0.900 0.900 0.900 132,000 118,800 0.9000 0.789 0.710 0.789 0.789 0.789 150,643 0.7886 1.12%
2020-03-30 0 0.890 0.810 0.920 - - 0 0 - 0.780 0.710 0.806 - - 0 - 0.00%
2020-03-27 0 0.890 0.850 0.890 0.860 0.890 52,000 45,200 0.8692 0.780 0.745 0.780 0.754 0.780 59,344 0.7617 -1.11%
2020-03-26 0 0.900 0.860 0.900 - - 0 0 - 0.789 0.754 0.789 - - 0 - -1.10%
2020-03-25 0 0.910 0.860 0.920 0.910 0.910 10,000 9,100 0.9100 0.797 0.754 0.806 0.797 0.797 11,412 0.7974 1.11%
2020-03-24 0 0.900 0.890 0.900 0.810 0.920 42,000 36,780 0.8757 0.789 0.780 0.789 0.710 0.806 47,932 0.7673 -3.23%
2020-03-23 0 0.930 0.800 0.930 - - 0 0 - 0.815 0.701 0.815 - - 0 - 0.00%
2020-03-20 0 0.930 0.820 0.930 0.930 0.940 6,000 5,600 0.9333 0.815 0.719 0.815 0.815 0.824 6,847 0.8178 4.49%
2020-03-19 0 0.890 0.820 0.900 - - 0 0 - 0.780 0.719 0.789 - - 0 - -3.26%
2020-03-18 0 0.920 0.800 0.920 - - 0 0 - 0.806 0.701 0.806 - - 0 - 0.00%
2020-03-17 0 0.920 0.730 0.940 - - 0 0 - 0.806 0.640 0.824 - - 0 - 0.00%
2020-03-16 0 0.920 0.740 0.950 - - 0 0 - 0.806 0.648 0.832 - - 0 - 0.00%
2020-03-13 0 0.920 0.890 0.920 - - 0 0 - 0.806 0.780 0.806 - - 0 - -2.13%
2020-03-12 0 0.940 0.920 0.940 0.910 0.950 24,000 22,000 0.9167 0.824 0.806 0.824 0.797 0.832 27,390 0.8032 0.00%
2020-03-11 0 0.940 0.910 0.960 - - 0 0 - 0.824 0.797 0.841 - - 0 - 0.00%
2020-03-10 0 0.940 0.940 0.950 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.00%
2020-03-09 0 0.940 0.910 0.940 0.930 0.970 30,000 28,560 0.9520 0.824 0.797 0.824 0.815 0.850 34,237 0.8342 -4.08%
2020-03-06 0 0.980 0.970 0.980 0.980 0.980 4,000 3,920 0.9800 0.859 0.850 0.859 0.859 0.859 4,565 0.8587 1.03%
2020-03-05 0 0.970 0.950 0.980 0.970 0.970 176,000 170,720 0.9700 0.850 0.832 0.859 0.850 0.850 200,858 0.8500 1.04%
2020-03-04 0 0.960 0.960 0.980 0.930 0.990 116,000 113,040 0.9745 0.841 0.841 0.859 0.815 0.867 132,383 0.8539 0.00%
2020-03-03 0 0.960 0.960 0.980 0.950 0.960 10,000 9,540 0.9540 0.841 0.841 0.859 0.832 0.841 11,412 0.8359 2.13%
2020-03-02 0 0.940 0.930 0.960 0.920 0.950 14,000 13,120 0.9371 0.824 0.815 0.841 0.806 0.832 15,977 0.8212 2.17%
2020-02-28 0 0.920 0.910 0.950 - - 0 0 - 0.806 0.797 0.832 - - 0 - 0.00%
2020-02-27 0 0.920 0.920 0.950 0.920 0.920 18,000 16,560 0.9200 0.806 0.806 0.832 0.806 0.806 20,542 0.8061 -3.16%
2020-02-26 0 0.950 0.910 0.960 0.950 0.960 92,000 87,980 0.9563 0.832 0.797 0.841 0.832 0.841 104,994 0.8380 -1.04%
2020-02-25 0 0.960 0.930 0.970 0.930 0.960 78,000 73,340 0.9403 0.841 0.815 0.850 0.815 0.841 89,016 0.8239 -1.03%
2020-02-24 0 0.970 0.930 1.000 0.970 0.970 2,000 1,940 0.9700 0.850 0.815 0.876 0.850 0.850 2,282 0.8500 0.00%
2020-02-21 0 0.970 0.950 1.020 - - 0 0 - 0.850 0.832 0.894 - - 0 - 0.00%
2020-02-20 0 0.970 0.960 1.010 0.970 0.970 16,000 15,520 0.9700 0.850 0.841 0.885 0.850 0.850 18,260 0.8500 0.00%
2020-02-19 0 0.970 0.960 1.000 0.970 1.030 76,000 77,920 1.0253 0.850 0.841 0.876 0.850 0.903 86,734 0.8984 -3.00%
2020-02-18 0 1.000 0.970 1.010 1.000 1.020 248,000 250,780 1.0112 0.876 0.850 0.885 0.876 0.894 283,027 0.8861 2.04%
2020-02-17 0 0.980 0.940 0.990 0.990 0.990 50,000 49,500 0.9900 0.859 0.824 0.867 0.867 0.867 57,062 0.8675 2.08%
2020-02-14 0 0.960 0.930 1.010 - - 0 0 - 0.841 0.815 0.885 - - 0 - -1.03%
2020-02-13 0 0.970 0.940 0.980 - - 0 0 - 0.850 0.824 0.859 - - 0 - -1.02%
2020-02-12 0 0.980 0.950 0.980 0.940 0.980 228,000 216,900 0.9513 0.859 0.832 0.859 0.824 0.859 260,202 0.8336 -2.00%
2020-02-11 0 1.000 0.940 1.000 - - 8,000 8,080 1.0100 0.876 0.824 0.876 - - 9,130 0.8850 -0.99%
2020-02-10 0 1.010 0.940 1.010 1.010 1.010 58,000 58,040 1.0007 0.885 0.824 0.885 0.885 0.885 66,192 0.8768 1.00%
2020-02-07 0 1.000 0.980 1.000 0.990 1.020 18,000 18,020 1.0011 0.876 0.859 0.876 0.867 0.894 20,542 0.8772 0.00%
2020-02-06 0 1.000 0.950 1.000 - - 0 0 - 0.876 0.832 0.876 - - 0 - 0.00%
2020-02-05 0 1.000 0.990 1.010 0.910 1.000 256,000 237,860 0.9291 0.876 0.867 0.885 0.797 0.876 292,157 0.8142 4.17%
2020-02-04 0 0.960 0.960 1.050 0.930 0.980 56,000 53,380 0.9532 0.841 0.841 0.920 0.815 0.859 63,909 0.8352 4.35%
2020-02-03 0 0.920 0.910 0.940 0.920 0.920 10,000 9,200 0.9200 0.806 0.797 0.824 0.806 0.806 11,412 0.8061 -2.13%
2020-01-31 0 0.940 0.910 0.960 - - 0 0 - 0.824 0.797 0.841 - - 0 - 0.00%
2020-01-30 0 0.940 0.910 0.950 - - 0 0 - 0.824 0.797 0.832 - - 0 - -1.05%
2020-01-29 0 0.950 0.910 0.950 - - 0 0 - 0.832 0.797 0.832 - - 0 - 0.00%
2020-01-24 0 0.950 0.930 0.970 - - 0 0 - 0.832 0.815 0.850 - - 0 - 0.00%
2020-01-23 0 0.950 0.930 0.950 - - 0 0 - 0.832 0.815 0.832 - - 0 - 0.00%
2020-01-22 0 0.950 0.940 0.990 0.950 0.950 14,000 13,300 0.9500 0.832 0.824 0.867 0.832 0.832 15,977 0.8324 -1.04%
2020-01-21 0 0.960 0.940 0.970 0.930 0.970 102,000 95,860 0.9398 0.841 0.824 0.850 0.815 0.850 116,406 0.8235 -2.04%
2020-01-20 0 0.980 0.970 0.980 0.980 1.010 188,000 187,940 0.9997 0.859 0.850 0.859 0.859 0.885 214,553 0.8760 -2.00%
2020-01-17 0 1.000 0.980 1.000 0.950 1.010 254,000 250,620 0.9867 0.876 0.859 0.876 0.832 0.885 289,874 0.8646 0.00%
2020-01-16 0 1.000 0.980 1.000 0.910 1.000 162,000 153,540 0.9478 0.876 0.859 0.876 0.797 0.876 184,880 0.8305 -0.99%
2020-01-15 0 1.010 0.930 1.010 1.010 1.010 242,000 242,020 1.0001 0.885 0.815 0.885 0.885 0.885 276,179 0.8763 1.00%
2020-01-14 0 1.000 0.910 1.010 - - 0 0 - 0.876 0.797 0.885 - - 0 - 0.00%
2020-01-13 0 1.000 0.910 1.010 - - 0 0 - 0.876 0.797 0.885 - - 0 - 0.00%
2020-01-10 0 1.000 0.950 1.000 - - 0 0 - 0.876 0.832 0.876 - - 0 - 0.00%
2020-01-09 0 1.000 0.930 1.010 - - 0 0 - 0.876 0.815 0.885 - - 0 - 0.00%
2020-01-08 0 1.000 0.940 1.010 - - 0 0 - 0.876 0.824 0.885 - - 0 - 0.00%
2020-01-07 0 1.000 0.960 1.000 1.010 1.010 78,000 78,780 1.0100 0.876 0.841 0.876 0.885 0.885 89,016 0.8850 0.00%
2020-01-06 0 1.000 0.940 1.020 - - 0 0 - 0.876 0.824 0.894 - - 0 - 0.00%
2020-01-03 0 1.000 0.940 1.000 1.000 1.000 364,000 363,000 0.9973 0.876 0.824 0.876 0.876 0.876 415,410 0.8738 -0.99%
2020-01-02 0 1.010 0.940 1.010 1.010 1.010 52,000 52,520 1.0100 0.885 0.824 0.885 0.885 0.885 59,344 0.8850 -0.98%
2019-12-31 0 1.020 0.960 1.020 1.020 1.020 60,000 60,700 1.0117 0.894 0.841 0.894 0.894 0.894 68,474 0.8865 2.00%
2019-12-30 0 1.000 0.940 1.000 1.000 1.000 54,000 54,000 1.0000 0.876 0.824 0.876 0.876 0.876 61,627 0.8762 -1.96%
2019-12-27 0 1.020 0.940 1.050 - - 0 0 - 0.894 0.824 0.920 - - 0 - 0.00%
2019-12-24 0 1.020 0.930 1.020 - - 0 0 - 0.894 0.815 0.894 - - 0 - 0.00%
2019-12-23 0 1.020 1.000 1.020 - - 0 0 - 0.894 0.876 0.894 - - 0 - -0.97%
2019-12-20 0 1.030 0.940 1.030 1.030 1.030 822,000 846,660 1.0300 0.903 0.824 0.903 0.903 0.903 938,097 0.9025 0.98%
2019-12-19 0 1.020 0.940 1.020 1.050 1.050 12,000 12,600 1.0500 0.894 0.824 0.894 0.920 0.920 13,695 0.9201 0.99%
2019-12-18 0 1.010 0.960 1.010 - - 0 0 - 0.885 0.841 0.885 - - 0 - 0.00%
2019-12-17 0 1.010 0.960 1.010 0.960 1.020 108,000 108,920 1.0085 0.885 0.841 0.885 0.841 0.894 123,254 0.8837 -0.98%
2019-12-16 0 1.020 0.950 1.020 1.010 1.020 162,000 161,640 0.9978 0.894 0.832 0.894 0.885 0.894 184,880 0.8743 2.00%
2019-12-13 0 1.000 0.950 1.000 0.990 1.000 550,000 545,000 0.9909 0.876 0.832 0.876 0.867 0.876 627,680 0.8683 2.04%
2019-12-12 0 0.980 0.940 0.980 0.980 0.980 500,000 490,000 0.9800 0.859 0.824 0.859 0.859 0.859 570,619 0.8587 0.00%
2019-12-11 0 0.980 0.920 0.980 0.980 0.980 102,000 99,960 0.9800 0.859 0.806 0.859 0.859 0.859 116,406 0.8587 0.00%
2019-12-10 0 0.980 0.950 1.000 - - 0 0 - 0.859 0.832 0.876 - - 0 - 0.00%
2019-12-09 0 0.980 0.960 0.980 0.990 1.000 22,000 21,860 0.9936 0.859 0.841 0.859 0.867 0.876 25,107 0.8707 -1.01%
2019-12-06 0 0.990 0.990 1.000 0.920 0.980 156,000 147,640 0.9464 0.867 0.867 0.876 0.806 0.859 178,033 0.8293 5.32%
2019-12-05 0 0.940 0.890 0.950 0.930 0.940 54,000 50,240 0.9304 0.824 0.780 0.832 0.815 0.824 61,627 0.8152 0.00%
2019-12-04 0 0.940 0.900 0.940 - - 0 0 - 0.824 0.789 0.824 - - 0 - 0.00%
2019-12-03 0 0.940 0.870 0.940 - - 0 0 - 0.824 0.762 0.824 - - 0 - 0.00%
2019-12-02 0 0.940 0.900 0.940 0.930 0.940 68,000 63,840 0.9388 0.824 0.789 0.824 0.815 0.824 77,604 0.8226 0.00%
2019-11-29 0 0.940 0.880 0.950 0.940 0.940 34,000 31,960 0.9400 0.824 0.771 0.832 0.824 0.824 38,802 0.8237 -1.05%
2019-11-28 0 0.950 0.830 0.950 - - 0 0 - 0.832 0.727 0.832 - - 0 - -1.04%
2019-11-27 0 0.960 0.900 0.960 0.950 0.960 60,000 57,400 0.9567 0.841 0.789 0.841 0.832 0.841 68,474 0.8383 1.05%
2019-11-26 0 0.950 0.840 0.950 - - 0 0 - 0.832 0.736 0.832 - - 0 - 0.00%
2019-11-25 0 0.950 0.880 0.950 - - 0 0 - 0.832 0.771 0.832 - - 0 - 0.00%
2019-11-22 0 0.950 0.880 0.950 - - 20,000 18,800 0.9400 0.832 0.771 0.832 - - 22,825 0.8237 -1.04%
2019-11-21 0 0.960 0.940 0.960 0.940 0.960 72,000 67,760 0.9411 0.841 0.824 0.841 0.824 0.841 82,169 0.8246 1.05%
2019-11-20 0 0.950 0.940 0.950 0.940 0.950 86,000 81,100 0.9430 0.832 0.824 0.832 0.824 0.832 98,146 0.8263 0.00%
2019-11-19 0 0.950 0.740 0.950 0.950 0.950 36,000 34,200 0.9500 0.832 0.648 0.832 0.832 0.832 41,085 0.8324 0.00%
2019-11-18 0 0.950 0.900 0.970 - - 0 0 - 0.832 0.789 0.850 - - 0 - 0.00%
2019-11-15 0 0.950 0.900 0.950 - - 0 0 - 0.832 0.789 0.832 - - 0 - 0.00%
2019-11-14 0 0.950 0.880 0.950 0.920 0.950 44,000 40,880 0.9291 0.832 0.771 0.832 0.806 0.832 50,214 0.8141 1.06%
2019-11-13 0 0.940 0.910 0.940 0.910 0.960 264,000 244,300 0.9254 0.824 0.797 0.824 0.797 0.841 301,287 0.8109 -2.08%
2019-11-12 0 0.960 0.920 0.960 - - 0 0 - 0.841 0.806 0.841 - - 0 - -1.03%
2019-11-11 0 0.970 0.930 0.970 - - 0 0 - 0.850 0.815 0.850 - - 0 - 0.00%
2019-11-08 0 0.970 0.940 0.970 0.930 0.970 64,000 60,540 0.9459 0.850 0.824 0.850 0.815 0.850 73,039 0.8289 3.19%
2019-11-07 0 0.940 0.930 0.960 0.940 0.990 98,000 93,960 0.9588 0.824 0.815 0.841 0.824 0.867 111,841 0.8401 -3.09%
2019-11-06 0 0.970 0.960 0.970 0.930 0.980 178,000 171,460 0.9633 0.850 0.841 0.850 0.815 0.859 203,140 0.8440 3.19%
2019-11-05 0 0.940 0.940 0.970 0.940 0.970 60,000 57,000 0.9500 0.824 0.824 0.850 0.824 0.850 68,474 0.8324 -4.08%
2019-11-04 0 0.980 0.970 0.980 0.980 0.980 10,000 9,800 0.9800 0.859 0.850 0.859 0.859 0.859 11,412 0.8587 -1.01%
2019-11-01 0 0.990 0.980 0.990 - - 0 0 - 0.867 0.859 0.867 - - 0 - 0.00%
2019-10-31 0 0.990 0.970 0.990 0.980 1.000 30,000 29,480 0.9827 0.867 0.850 0.867 0.859 0.876 34,237 0.8611 1.02%
2019-10-30 0 0.980 0.970 0.980 0.980 0.980 10,000 9,800 0.9800 0.859 0.850 0.859 0.859 0.859 11,412 0.8587 0.00%
2019-10-29 0 0.980 0.970 0.980 - - 0 0 - 0.859 0.850 0.859 - - 0 - 0.00%
2019-10-28 0 0.980 0.970 0.980 - - 0 0 - 0.859 0.850 0.859 - - 0 - 0.00%
2019-10-25 0 0.980 0.960 0.980 0.960 0.980 34,000 32,720 0.9624 0.859 0.841 0.859 0.841 0.859 38,802 0.8433 2.08%
2019-10-24 0 0.960 0.960 1.000 - - 0 0 - 0.841 0.841 0.876 - - 0 - 0.00%
2019-10-23 0 0.960 0.950 1.000 - - 0 0 - 0.841 0.832 0.876 - - 0 - 0.00%
2019-10-22 0 0.960 0.960 0.990 0.950 0.970 172,000 164,720 0.9577 0.841 0.841 0.867 0.832 0.850 196,293 0.8392 -3.03%
2019-10-21 0 0.990 0.970 1.000 - - 0 0 - 0.867 0.850 0.876 - - 0 - 0.00%
2019-10-18 0 0.990 0.970 1.000 - - 0 0 - 0.867 0.850 0.876 - - 0 - 0.00%
2019-10-17 0 0.990 0.970 1.000 0.960 0.990 56,000 54,380 0.9711 0.867 0.850 0.876 0.841 0.867 63,909 0.8509 1.02%
2019-10-16 0 0.980 0.960 0.980 0.970 0.990 374,000 366,400 0.9797 0.859 0.841 0.859 0.850 0.867 426,823 0.8584 -1.01%
2019-10-15 0 0.990 0.960 0.990 0.990 0.990 8,000 7,920 0.9900 0.867 0.841 0.867 0.867 0.867 9,130 0.8675 1.02%
2019-10-14 0 0.980 0.950 0.990 0.930 0.990 72,000 69,020 0.9586 0.859 0.832 0.867 0.815 0.867 82,169 0.8400 -1.01%
2019-10-11 0 0.990 0.930 0.990 0.980 0.990 46,000 45,140 0.9813 0.867 0.815 0.867 0.859 0.867 52,497 0.8599 2.06%
2019-10-10 0 0.970 0.930 0.990 0.970 0.970 36,000 34,920 0.9700 0.850 0.815 0.867 0.850 0.850 41,085 0.8500 0.00%
2019-10-09 0 0.970 0.940 0.970 0.960 0.970 168,000 161,320 0.9602 0.850 0.824 0.850 0.841 0.850 191,728 0.8414 0.00%
2019-10-08 0 0.970 0.940 0.970 0.940 0.970 38,000 35,860 0.9437 0.850 0.824 0.850 0.824 0.850 43,367 0.8269 3.19%
2019-10-04 0 0.940 0.930 0.950 0.940 0.950 296,000 278,600 0.9412 0.824 0.815 0.832 0.824 0.832 337,806 0.8247 0.00%
2019-10-03 0 0.940 0.940 0.950 0.910 0.940 108,000 99,220 0.9187 0.824 0.824 0.832 0.797 0.824 123,254 0.8050 1.08%
2019-10-02 0 0.930 0.940 0.950 0.930 0.950 196,000 183,360 0.9355 0.815 0.824 0.832 0.815 0.832 223,682 0.8197 -4.12%
2019-09-30 0 0.970 0.960 0.970 0.930 0.970 52,000 48,900 0.9404 0.850 0.841 0.850 0.815 0.850 59,344 0.8240 -2.02%
2019-09-27 0 0.990 0.940 0.990 - - 0 0 - 0.867 0.824 0.867 - - 0 - 0.00%
2019-09-26 0 0.990 0.940 0.990 - - 0 0 - 0.867 0.824 0.867 - - 0 - 0.00%
2019-09-25 0 0.990 0.920 1.000 - - 0 0 - 0.867 0.806 0.876 - - 0 - 0.00%
2019-09-24 0 0.990 0.930 1.000 - - 0 0 - 0.867 0.815 0.876 - - 0 - 0.00%
2019-09-23 0 0.990 0.930 1.000 - - 0 0 - 0.867 0.815 0.876 - - 0 - 0.00%
2019-09-20 0 0.990 0.950 1.000 - - 0 0 - 0.867 0.832 0.876 - - 0 - 0.00%
2019-09-19 0 0.990 0.930 0.990 0.940 1.000 92,000 87,800 0.9543 0.867 0.815 0.867 0.824 0.876 104,994 0.8362 3.13%
2019-09-18 0 0.960 0.960 0.990 0.940 0.940 72,000 67,680 0.9400 0.841 0.841 0.867 0.824 0.824 82,169 0.8237 0.00%
2019-09-17 0 0.960 0.930 0.960 0.910 0.960 222,000 204,300 0.9203 0.841 0.815 0.841 0.797 0.841 253,355 0.8064 0.00%
2019-09-16 0 0.960 0.960 1.000 0.950 0.950 20,000 19,000 0.9500 0.841 0.841 0.876 0.832 0.832 22,825 0.8324 -4.95%
2019-09-13 0 1.010 0.950 1.010 0.970 1.020 98,000 96,280 0.9824 0.885 0.832 0.885 0.850 0.894 111,841 0.8609 4.12%
2019-09-12 0 0.970 0.930 0.970 0.920 0.970 44,000 41,840 0.9509 0.850 0.815 0.850 0.806 0.850 50,214 0.8332 4.30%
2019-09-11 0 0.930 0.920 0.950 0.920 0.930 8,000 7,400 0.9250 0.815 0.806 0.832 0.806 0.815 9,130 0.8105 -2.11%
2019-09-10 0 0.950 0.930 0.960 - - 0 0 - 0.832 0.815 0.841 - - 0 - 0.00%
2019-09-09 0 0.950 0.950 0.960 0.900 0.960 268,000 250,160 0.9334 0.832 0.832 0.841 0.789 0.841 305,852 0.8179 -0.00%
2019-09-06 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.832 0.832 0.858 0.832 0.832 23,305 0.8324 0.00%
2019-09-05 0 0.970 0.970 1.000 0.970 0.970 2,000 1,940 0.9700 0.832 0.832 0.858 0.832 0.832 2,331 0.8324 -2.02%
2019-09-04 0 0.990 0.950 1.000 - - 0 0 - 0.850 0.815 0.858 - - 0 - 0.00%
2019-09-03 0 0.990 0.950 0.990 - - 0 0 - 0.850 0.815 0.850 - - 0 - 0.00%
2019-09-02 0 0.990 0.950 0.990 - - 0 0 - 0.850 0.815 0.850 - - 0 - 0.00%
2019-08-30 0 0.990 0.930 1.000 0.950 0.990 52,000 51,400 0.9885 0.850 0.798 0.858 0.815 0.850 60,594 0.8483 -1.00%
2019-08-29 0 1.000 0.950 1.000 0.960 1.000 50,000 48,560 0.9712 0.858 0.815 0.858 0.824 0.858 58,263 0.8335 0.00%
2019-08-28 0 1.000 0.990 1.000 0.940 1.000 78,000 74,840 0.9595 0.858 0.850 0.858 0.807 0.858 90,891 0.8234 2.04%
2019-08-27 0 0.980 0.930 0.990 0.930 0.980 94,000 91,120 0.9694 0.841 0.798 0.850 0.798 0.841 109,535 0.8319 2.08%
2019-08-26 0 0.960 0.920 1.000 0.920 0.960 12,000 11,280 0.9400 0.824 0.790 0.858 0.790 0.824 13,983 0.8067 -4.00%
2019-08-23 0 1.000 0.970 1.000 - - 0 0 - 0.858 0.832 0.858 - - 0 - 0.00%
2019-08-22 0 1.000 0.970 1.000 - - 0 0 - 0.858 0.832 0.858 - - 0 - 0.00%
2019-08-21 0 1.000 0.970 1.000 0.960 1.020 14,000 13,780 0.9843 0.858 0.832 0.858 0.824 0.875 16,314 0.8447 0.00%
2019-08-20 0 1.000 0.960 1.000 0.970 1.000 76,000 75,100 0.9882 0.858 0.824 0.858 0.832 0.858 88,560 0.8480 1.01%
2019-08-19 0 0.990 0.990 1.000 0.960 1.000 498,000 478,960 0.9618 0.850 0.850 0.858 0.824 0.858 580,301 0.8254 -1.00%
2019-08-16 0 1.000 0.960 1.000 - - 0 0 - 0.858 0.824 0.858 - - 0 - 0.00%
2019-08-15 0 1.000 0.920 1.000 0.960 1.000 64,000 63,120 0.9863 0.858 0.790 0.858 0.824 0.858 74,577 0.8464 2.04%
2019-08-14 0 0.980 0.950 0.980 0.950 0.990 18,000 17,300 0.9611 0.841 0.815 0.841 0.815 0.850 20,975 0.8248 2.08%
2019-08-13 0 0.960 0.960 0.990 0.960 0.990 34,000 32,760 0.9635 0.824 0.824 0.850 0.824 0.850 39,619 0.8269 -4.00%
2019-08-12 0 1.000 0.970 1.000 - - 0 0 - 0.858 0.832 0.858 - - 0 - 0.00%
2019-08-09 0 1.000 0.960 1.020 - - 0 0 - 0.858 0.824 0.875 - - 0 - 0.00%
2019-08-08 0 1.000 0.930 1.000 - - 0 0 - 0.858 0.798 0.858 - - 0 - 0.00%
2019-08-07 0 1.000 0.960 1.000 0.970 1.000 26,000 25,520 0.9815 0.858 0.824 0.858 0.832 0.858 30,297 0.8423 0.00%
2019-08-06 0 1.000 0.960 1.000 0.940 1.000 166,000 162,180 0.9770 0.858 0.824 0.858 0.807 0.858 193,434 0.8384 0.00%
2019-08-05 0 1.000 0.940 1.000 0.930 1.000 104,000 101,200 0.9731 0.858 0.807 0.858 0.798 0.858 121,187 0.8351 0.00%
2019-08-02 0 1.000 0.950 1.020 - - 0 0 - 0.858 0.815 0.875 - - 0 - 0.00%
2019-08-01 0 1.000 0.970 1.000 0.950 1.010 142,000 139,980 0.9858 0.858 0.832 0.858 0.815 0.867 165,467 0.8460 -0.99%
2019-07-31 0 1.010 1.010 1.020 - - 0 0 - 0.867 0.867 0.875 - - 0 - 1.00%
2019-07-30 0 1.000 0.970 1.020 0.960 1.000 128,000 126,420 0.9877 0.858 0.832 0.875 0.824 0.858 149,154 0.8476 -1.96%
2019-07-29 0 1.020 0.970 1.020 1.020 1.020 280,000 283,080 1.0110 0.875 0.832 0.875 0.875 0.875 326,274 0.8676 0.00%
2019-07-26 0 1.020 0.990 1.020 - - 0 0 - 0.875 0.850 0.875 - - 0 - 0.00%
2019-07-25 0 1.020 0.980 1.020 0.990 1.020 184,000 182,680 0.9928 0.875 0.841 0.875 0.850 0.875 214,408 0.8520 -0.97%
2019-07-24 0 1.030 0.990 1.030 1.000 1.030 24,000 24,120 1.0050 0.884 0.850 0.884 0.858 0.884 27,966 0.8625 0.00%
2019-07-23 0 1.030 1.000 1.030 1.000 1.030 64,000 64,620 1.0097 0.884 0.858 0.884 0.858 0.884 74,577 0.8665 3.00%
2019-07-22 0 1.000 0.960 1.000 0.950 1.000 238,000 235,660 0.9902 0.858 0.824 0.858 0.815 0.858 277,333 0.8497 0.00%
2019-07-19 0 1.000 0.980 1.000 1.000 1.010 196,000 196,620 1.0032 0.858 0.841 0.858 0.858 0.867 228,392 0.8609 -0.99%
2019-07-18 0 1.010 0.970 1.010 - - 0 0 - 0.867 0.832 0.867 - - 0 - 0.00%
2019-07-17 0 1.010 0.970 1.010 - - 0 0 - 0.867 0.832 0.867 - - 0 - 0.00%
2019-07-16 0 1.010 0.970 1.010 - - 0 0 - 0.867 0.832 0.867 - - 0 - 0.00%
2019-07-15 0 1.010 0.970 1.010 - - 0 0 - 0.867 0.832 0.867 - - 0 - 0.00%
2019-07-12 0 1.010 0.980 1.010 - - 0 0 - 0.867 0.841 0.867 - - 0 - 0.00%
2019-07-11 0 1.010 0.980 1.010 - - 0 0 - 0.867 0.841 0.867 - - 0 - 0.00%
2019-07-10 0 1.010 0.980 1.010 - - 0 0 - 0.867 0.841 0.867 - - 0 - 0.00%
2019-07-09 0 1.010 0.980 1.010 - - 0 0 - 0.867 0.841 0.867 - - 0 - 0.00%
2019-07-08 0 1.010 0.980 1.010 - - 0 0 - 0.867 0.841 0.867 - - 0 - 0.00%
2019-07-05 0 1.010 0.980 1.010 1.010 1.010 96,000 96,960 1.0100 0.867 0.841 0.867 0.867 0.867 111,865 0.8668 0.00%
2019-07-04 0 1.010 1.000 1.020 1.010 1.010 30,000 30,300 1.0100 0.867 0.858 0.875 0.867 0.867 34,958 0.8668 0.00%
2019-07-03 0 1.010 0.970 1.010 0.980 1.010 54,000 53,000 0.9815 0.867 0.832 0.867 0.841 0.867 62,924 0.8423 -0.98%
2019-07-02 0 1.020 1.000 1.020 - - 0 0 - 0.875 0.858 0.875 - - 0 - 0.00%
2019-06-28 0 1.020 0.990 1.020 0.980 1.030 298,000 299,800 1.0060 0.875 0.850 0.875 0.841 0.884 347,248 0.8634 -0.97%
2019-06-27 0 1.030 0.990 1.030 0.990 1.030 456,000 464,140 1.0179 0.884 0.850 0.884 0.850 0.884 531,360 0.8735 1.98%
2019-06-26 0 1.010 0.980 1.010 0.950 1.010 280,000 278,720 0.9954 0.867 0.841 0.867 0.815 0.867 326,274 0.8543 0.00%
2019-06-25 0 1.010 0.990 1.010 0.900 1.010 1,294,000 1,232,860 0.9528 0.867 0.850 0.867 0.772 0.867 1,507,850 0.8176 -2.88%
2019-06-24 0 1.040 1.020 1.040 1.010 1.040 64,000 65,200 1.0188 0.893 0.875 0.893 0.867 0.893 74,577 0.8743 0.00%
2019-06-21 0 1.040 1.020 1.050 - - 0 0 - 0.893 0.875 0.901 - - 0 - 0.00%
2019-06-20 0 1.040 1.030 1.060 1.030 1.060 114,000 118,800 1.0421 0.893 0.884 0.910 0.884 0.910 132,840 0.8943 0.97%
2019-06-19 0 1.030 1.030 1.040 1.010 1.030 142,000 144,600 1.0183 0.884 0.884 0.893 0.867 0.884 165,467 0.8739 1.98%
2019-06-18 0 1.010 1.010 1.020 1.000 1.030 172,000 174,440 1.0142 0.867 0.867 0.875 0.858 0.884 200,425 0.8703 0.00%
2019-06-17 0 1.010 1.010 1.030 1.000 1.070 118,000 119,560 1.0132 0.867 0.867 0.884 0.858 0.918 137,501 0.8695 -0.98%
2019-06-14 0 1.020 1.010 1.070 - - 0 0 - 0.875 0.867 0.918 - - 0 - 0.00%
2019-06-13 0 1.020 1.020 1.060 1.020 1.020 16,000 16,320 1.0200 0.875 0.875 0.910 0.875 0.875 18,644 0.8753 -4.67%
2019-06-12 0 1.070 1.070 1.080 1.030 1.060 86,000 88,840 1.0330 0.918 0.918 0.927 0.884 0.910 100,213 0.8865 -1.83%
2019-06-11 0 1.090 1.020 1.090 1.020 1.100 236,000 246,340 1.0438 0.935 0.875 0.935 0.875 0.944 275,002 0.8958 5.83%
2019-06-10 0 1.030 0.990 1.030 1.020 1.030 4,000 4,100 1.0250 0.884 0.850 0.884 0.875 0.884 4,661 0.8796 1.98%
2019-06-06 0 1.010 0.990 1.010 0.960 1.010 70,000 70,240 1.0034 0.867 0.850 0.867 0.824 0.867 81,568 0.8611 -2.88%
2019-06-05 0 1.040 1.010 1.040 1.020 1.050 28,000 28,820 1.0293 0.893 0.867 0.893 0.875 0.901 32,627 0.8833 2.97%
2019-06-04 0 1.010 0.990 1.020 - - 0 0 - 0.867 0.850 0.875 - - 0 - 0.00%
2019-06-03 0 1.010 0.980 1.010 1.000 1.030 38,000 38,300 1.0079 0.867 0.841 0.867 0.858 0.884 44,280 0.8650 -2.88%
2019-05-31 0 1.040 1.010 1.040 - - 0 0 - 0.893 0.867 0.893 - - 0 - 0.00%
2019-05-30 0 1.040 1.010 1.050 - - 0 0 - 0.893 0.867 0.901 - - 0 - 0.00%
2019-05-29 0 1.040 1.010 1.040 - - 0 0 - 0.893 0.867 0.893 - - 0 - 0.00%
2019-05-28 0 1.040 1.010 1.040 1.020 1.050 1,172,000 1,218,400 1.0396 0.893 0.867 0.893 0.875 0.901 1,365,688 0.8922 1.96%
2019-05-27 0 1.020 0.990 1.020 - - 0 0 - 0.875 0.850 0.875 - - 0 - 0.00%
2019-05-24 0 1.020 0.980 1.020 1.000 1.020 76,000 76,080 1.0011 0.875 0.841 0.875 0.858 0.875 88,560 0.8591 0.00%
2019-05-23 0 1.020 0.950 1.020 - - 0 0 - 0.875 0.815 0.875 - - 0 - 0.00%
2019-05-22 0 1.020 0.970 1.020 1.000 1.020 122,000 122,040 1.0003 0.875 0.832 0.875 0.858 0.875 142,162 0.8585 0.00%
2019-05-21 0 1.020 0.890 1.020 - - 0 0 - 0.875 0.764 0.875 - - 0 - 0.00%
2019-05-20 0 1.020 1.000 1.020 1.020 1.040 174,000 177,560 1.0205 0.875 0.858 0.875 0.875 0.893 202,756 0.8757 0.00%
2019-05-17 0 1.020 0.980 1.020 1.000 1.020 124,000 125,180 1.0095 0.875 0.841 0.875 0.858 0.875 144,493 0.8663 0.00%
2019-05-16 0 1.020 1.000 1.020 1.020 1.050 50,000 51,060 1.0212 0.875 0.858 0.875 0.875 0.901 58,263 0.8764 -1.92%
2019-05-15 0 1.040 1.010 1.040 - - 0 0 - 0.893 0.867 0.893 - - 0 - 0.00%
2019-05-14 0 1.040 1.010 1.040 1.030 1.050 60,000 62,880 1.0480 0.893 0.867 0.893 0.884 0.901 69,916 0.8994 0.00%
2019-05-10 0 1.040 1.010 1.040 - - 0 0 - 0.893 0.867 0.893 - - 0 - 0.00%
2019-05-09 0 1.040 1.000 1.040 - - 0 0 - 0.893 0.858 0.893 - - 0 - 0.00%
2019-05-08 0 1.040 1.000 1.040 1.040 1.050 16,000 16,660 1.0413 0.893 0.858 0.893 0.893 0.901 18,644 0.8936 0.97%
2019-05-07 0 1.030 0.990 1.030 1.020 1.030 304,000 310,120 1.0201 0.884 0.850 0.884 0.875 0.884 354,240 0.8755 0.98%
2019-05-06 0 1.020 1.000 1.030 1.020 1.020 400,000 408,000 1.0200 0.875 0.858 0.884 0.875 0.875 466,105 0.8753 -0.97%
2019-05-03 0 1.030 1.010 1.030 1.000 1.050 434,000 450,420 1.0378 0.884 0.867 0.884 0.858 0.901 505,724 0.8906 -1.90%
2019-05-02 0 1.050 1.010 1.050 - - 0 0 - 0.901 0.867 0.901 - - 0 - 0.00%
2019-04-30 0 1.050 1.010 1.050 1.030 1.060 406,000 422,360 1.0403 0.901 0.867 0.901 0.884 0.910 473,097 0.8928 2.94%
2019-04-29 0 1.020 0.990 1.020 1.000 1.020 1,006,000 1,006,120 1.0001 0.875 0.850 0.875 0.858 0.875 1,172,255 0.8583 -1.92%
2019-04-26 0 1.040 0.970 1.040 1.000 1.040 606,000 609,840 1.0063 0.893 0.832 0.893 0.858 0.893 706,149 0.8636 2.97%
2019-04-25 0 1.010 0.990 1.030 0.990 1.030 1,212,000 1,212,060 1.0000 0.867 0.850 0.884 0.850 0.884 1,412,299 0.8582 1.00%
2019-04-24 0 1.000 0.990 1.030 1.000 1.030 1,092,000 1,094,760 1.0025 0.858 0.850 0.884 0.858 0.884 1,272,467 0.8603 -2.91%
2019-04-23 0 1.030 0.990 1.030 - - 0 0 - 0.884 0.850 0.884 - - 0 - 0.00%
2019-04-18 0 1.030 1.010 1.030 1.010 1.030 72,000 72,760 1.0106 0.884 0.867 0.884 0.867 0.884 83,899 0.8672 0.98%
2019-04-17 0 1.020 0.990 1.020 1.020 1.030 106,000 109,020 1.0285 0.875 0.850 0.875 0.875 0.884 123,518 0.8826 0.00%
2019-04-16 0 1.020 1.000 1.020 1.000 1.030 132,000 132,700 1.0053 0.875 0.858 0.875 0.858 0.884 153,815 0.8627 0.00%
2019-04-15 0 1.020 1.020 1.040 1.020 1.070 304,000 319,000 1.0493 0.875 0.875 0.893 0.875 0.918 354,240 0.9005 -0.97%
2019-04-12 0 1.030 1.000 1.050 1.010 1.030 508,000 522,360 1.0283 0.884 0.858 0.901 0.867 0.884 591,954 0.8824 0.00%
2019-04-11 0 1.030 1.020 1.030 - - 0 0 - 0.884 0.875 0.884 - - 0 - -1.90%
2019-04-10 0 1.050 0.990 1.050 1.040 1.050 206,000 214,300 1.0403 0.901 0.850 0.901 0.893 0.901 240,044 0.8928 0.96%
2019-04-09 0 1.040 0.990 1.040 - - 0 0 - 0.893 0.850 0.893 - - 0 - 0.00%
2019-04-08 0 1.040 1.000 1.050 - - 0 0 - 0.893 0.858 0.901 - - 0 - 0.00%
2019-04-04 0 1.040 1.040 1.050 0.990 1.050 1,242,000 1,258,620 1.0134 0.893 0.893 0.901 0.850 0.901 1,447,257 0.8697 -0.95%
2019-04-03 0 1.050 0.990 1.050 1.010 1.050 152,000 155,300 1.0217 0.901 0.850 0.901 0.867 0.901 177,120 0.8768 0.00%
2019-04-02 0 1.050 0.980 1.110 - - 0 0 - 0.901 0.841 0.953 - - 0 - 0.00%
2019-04-01 0 1.050 0.950 1.050 1.040 1.050 380,000 395,260 1.0402 0.901 0.815 0.901 0.893 0.901 442,800 0.8926 0.00%
2019-03-29 0 1.050 1.000 1.080 - - 0 0 - 0.901 0.858 0.927 - - 0 - 0.00%
2019-03-28 0 1.050 1.000 1.050 1.020 1.050 32,000 32,700 1.0219 0.901 0.858 0.901 0.875 0.901 37,288 0.8769 -0.94%
2019-03-27 0 1.060 1.000 1.080 - - 0 0 - 0.910 0.858 0.927 - - 0 - 0.00%
2019-03-26 0 1.060 0.980 1.070 1.040 1.080 98,000 103,600 1.0571 0.910 0.841 0.918 0.893 0.927 114,196 0.9072 -0.93%
2019-03-25 0 1.070 1.000 1.070 1.030 1.070 70,000 72,600 1.0371 0.918 0.858 0.918 0.884 0.918 81,568 0.8901 0.00%
2019-03-22 0 1.070 1.040 1.070 1.070 1.070 16,000 17,120 1.0700 0.918 0.893 0.918 0.918 0.918 18,644 0.9182 1.90%
2019-03-21 0 1.050 1.030 1.070 1.040 1.080 326,000 341,680 1.0481 0.901 0.884 0.918 0.893 0.927 379,876 0.8995 -2.78%
2019-03-20 0 1.080 1.040 1.080 1.060 1.080 564,000 597,920 1.0601 0.927 0.893 0.927 0.910 0.927 657,208 0.9098 1.89%
2019-03-19 0 1.060 1.040 1.060 1.040 1.070 60,000 62,600 1.0433 0.910 0.893 0.910 0.893 0.918 69,916 0.8954 -0.93%
2019-03-18 0 1.070 1.040 1.070 1.040 1.070 46,000 48,320 1.0504 0.918 0.893 0.918 0.893 0.918 53,602 0.9015 0.00%
2019-03-15 0 1.070 1.040 1.070 - - 0 0 - 0.918 0.893 0.918 - - 0 - 0.00%
2019-03-14 0 1.070 1.050 1.070 - - 0 0 - 0.918 0.901 0.918 - - 0 - 0.00%
2019-03-13 0 1.070 1.050 1.070 1.050 1.070 56,000 58,920 1.0521 0.918 0.901 0.918 0.901 0.918 65,255 0.9029 1.90%
2019-03-12 0 1.050 1.050 1.070 1.050 1.110 438,000 468,520 1.0697 0.901 0.901 0.918 0.901 0.953 510,385 0.9180 0.00%
2019-03-11 0 1.050 1.030 1.050 1.040 1.060 240,000 253,760 1.0573 0.901 0.884 0.901 0.893 0.910 279,663 0.9074 0.00%
2019-03-08 0 1.050 1.030 1.050 1.040 1.050 204,000 212,200 1.0402 0.901 0.884 0.901 0.893 0.901 237,714 0.8927 -1.87%
2019-03-07 0 1.070 1.040 1.070 - - 0 0 - 0.918 0.893 0.918 - - 0 - 0.00%
2019-03-06 0 1.070 1.040 1.070 1.040 1.070 392,000 412,060 1.0512 0.918 0.893 0.918 0.893 0.918 456,783 0.9021 0.94%
2019-03-05 0 1.060 1.020 1.060 1.030 1.060 258,000 270,040 1.0467 0.910 0.875 0.910 0.884 0.910 300,638 0.8982 -1.85%
2019-03-04 0 1.080 1.040 1.080 1.040 1.100 34,000 35,520 1.0447 0.927 0.893 0.927 0.893 0.944 39,619 0.8965 0.93%
2019-03-01 0 1.070 1.040 1.080 - - 0 0 - 0.918 0.893 0.927 - - 0 - 0.00%
2019-02-28 0 1.070 1.040 1.070 1.060 1.080 34,000 36,120 1.0624 0.918 0.893 0.918 0.910 0.927 39,619 0.9117 0.94%
2019-02-27 0 1.060 1.030 1.060 1.040 1.060 44,000 45,820 1.0414 0.910 0.884 0.910 0.893 0.910 51,272 0.8937 -1.85%
2019-02-26 0 1.080 1.040 1.080 1.030 1.090 182,000 191,480 1.0521 0.927 0.893 0.927 0.884 0.935 212,078 0.9029 3.85%
2019-02-25 0 1.040 1.030 1.040 1.040 1.050 86,012 89,492 1.0405 0.893 0.884 0.893 0.893 0.901 100,227 0.8929 -1.89%
2019-02-22 0 1.060 1.040 1.070 1.050 1.060 54,000 56,740 1.0507 0.910 0.893 0.918 0.901 0.910 62,924 0.9017 -0.93%
2019-02-21 0 1.070 1.030 1.070 1.040 1.070 46,000 48,020 1.0439 0.918 0.884 0.918 0.893 0.918 53,602 0.8959 -0.93%
2019-02-20 0 1.080 1.040 1.080 - - 0 0 - 0.927 0.893 0.927 - - 0 - 0.00%
2019-02-19 0 1.080 1.040 1.090 1.040 1.080 202,000 213,360 1.0562 0.927 0.893 0.935 0.893 0.927 235,383 0.9064 0.93%
2019-02-18 0 1.070 1.030 1.080 1.040 1.080 86,000 91,080 1.0591 0.918 0.884 0.927 0.893 0.927 100,213 0.9089 -0.93%
2019-02-15 0 1.080 1.040 1.080 - - 0 0 - 0.927 0.893 0.927 - - 0 - -0.92%
2019-02-14 0 1.090 1.040 1.090 1.080 1.090 124,000 134,960 1.0884 0.935 0.893 0.935 0.927 0.935 144,493 0.9340 0.00%
2019-02-13 0 1.090 1.040 1.090 - - 0 0 - 0.935 0.893 0.935 - - 0 - -0.91%
2019-02-12 0 1.100 1.090 1.100 1.090 1.100 16,000 17,520 1.0950 0.944 0.935 0.944 0.935 0.944 18,644 0.9397 0.92%
2019-02-11 0 1.090 1.030 1.090 - - 0 0 - 0.935 0.884 0.935 - - 0 - -1.80%
2019-02-08 0 1.110 1.040 1.110 - - 0 0 - 0.953 0.893 0.953 - - 0 - -1.77%
2019-02-04 0 1.130 1.050 1.140 1.080 1.130 856,000 933,240 1.0902 0.970 0.901 0.978 0.927 0.970 997,465 0.9356 5.61%
2019-02-01 0 1.070 1.030 1.070 0.970 1.090 380,000 382,540 1.0067 0.918 0.884 0.918 0.832 0.935 442,800 0.8639 0.00%
2019-01-31 0 1.070 1.070 1.090 - - 0 0 - 0.918 0.918 0.935 - - 0 - 0.94%
2019-01-30 0 1.060 1.030 1.090 - - 100,000 107,500 1.0750 0.910 0.884 0.935 - - 116,526 0.9225 0.00%
2019-01-29 0 1.060 1.020 1.060 1.020 1.080 186,000 193,080 1.0381 0.910 0.875 0.910 0.875 0.927 216,739 0.8908 -0.93%
2019-01-28 0 1.070 1.020 1.090 - - 0 0 - 0.918 0.875 0.935 - - 0 - 0.00%
2019-01-25 0 1.070 1.000 1.070 - - 36,000 36,000 1.0000 0.918 0.858 0.918 - - 41,949 0.8582 0.00%
2019-01-24 0 1.070 1.000 1.070 1.070 1.070 76,000 81,320 1.0700 0.918 0.858 0.918 0.918 0.918 88,560 0.9182 0.00%
2019-01-23 0 1.070 1.010 1.080 1.030 1.080 286,000 295,060 1.0317 0.918 0.867 0.927 0.884 0.927 333,265 0.8854 0.00%
2019-01-22 0 1.070 0.960 1.070 1.070 1.080 404,000 432,320 1.0701 0.918 0.824 0.918 0.918 0.927 470,766 0.9183 0.00%
2019-01-21 0 1.070 1.020 1.070 1.060 1.070 26,000 27,620 1.0623 0.918 0.875 0.918 0.910 0.918 30,297 0.9116 0.00%
2019-01-18 0 1.070 1.020 1.070 1.010 1.070 380,000 395,200 1.0400 0.918 0.875 0.918 0.867 0.918 442,800 0.8925 -3.60%
2019-01-17 0 1.110 1.010 1.110 - - 0 0 - 0.953 0.867 0.953 - - 0 - 0.00%
2019-01-16 0 1.110 0.870 1.110 - - 0 0 - 0.953 0.747 0.953 - - 0 - -0.89%
2019-01-15 0 1.120 1.020 1.120 1.100 1.120 502,000 553,240 1.1021 0.961 0.875 0.961 0.944 0.961 584,962 0.9458 -0.88%
2019-01-14 0 1.130 0.990 1.130 - - 0 0 - 0.970 0.850 0.970 - - 0 - 0.00%
2019-01-11 0 1.130 1.010 1.130 1.110 1.130 8,000 8,980 1.1225 0.970 0.867 0.970 0.953 0.970 9,322 0.9633 2.73%
2019-01-10 0 1.100 1.000 1.100 1.110 1.110 106,000 116,660 1.1006 0.944 0.858 0.944 0.953 0.953 123,518 0.9445 0.00%
2019-01-09 0 1.100 0.950 1.100 1.100 1.100 38,000 41,800 1.1000 0.944 0.815 0.944 0.944 0.944 44,280 0.9440 -0.90%
2019-01-08 0 1.110 1.030 1.110 - - 0 0 - 0.953 0.884 0.953 - - 0 - 0.00%
2019-01-07 0 1.110 0.990 1.110 - - 0 0 - 0.953 0.850 0.953 - - 0 - 0.00%
2019-01-04 0 1.110 1.040 1.110 1.040 1.120 76,000 80,280 1.0563 0.953 0.893 0.953 0.893 0.961 88,560 0.9065 8.82%
2019-01-03 0 1.020 1.010 1.050 - - 0 0 - 0.875 0.867 0.901 - - 0 - 0.00%
2019-01-02 0 1.020 1.010 1.050 0.990 1.060 426,000 440,560 1.0342 0.875 0.867 0.901 0.850 0.910 496,402 0.8875 0.00%
2018-12-31 0 1.020 1.010 1.040 1.020 1.070 264,000 280,080 1.0609 0.875 0.867 0.893 0.875 0.918 307,629 0.9104 -5.56%
2018-12-28 0 1.080 1.070 1.090 1.000 1.090 406,000 425,860 1.0489 0.927 0.918 0.935 0.858 0.935 473,097 0.9002 3.85%
2018-12-27 0 1.040 1.010 1.040 0.970 1.040 598,000 604,720 1.0112 0.893 0.867 0.893 0.832 0.893 696,827 0.8678 0.97%
2018-12-24 0 1.030 0.880 1.100 - - 0 0 - 0.884 0.755 0.944 - - 0 - 0.00%
2018-12-21 0 1.030 0.950 1.080 - - 0 0 - 0.884 0.815 0.927 - - 0 - 0.00%
2018-12-20 0 1.030 0.970 1.050 - - 0 0 - 0.884 0.832 0.901 - - 0 - 0.00%
2018-12-19 0 1.030 0.910 1.030 1.030 1.040 14,000 14,540 1.0386 0.884 0.781 0.884 0.884 0.893 16,314 0.8913 -0.96%
2018-12-18 0 1.040 0.890 1.040 - - 0 0 - 0.893 0.764 0.893 - - 0 - 0.00%
2018-12-17 0 1.040 0.910 1.040 - - 0 0 - 0.893 0.781 0.893 - - 0 - 0.00%
2018-12-14 0 1.040 1.040 1.050 - - 0 0 - 0.893 0.893 0.901 - - 0 - 1.96%
2018-12-13 0 1.020 1.020 1.040 1.000 1.100 924,000 929,120 1.0055 0.875 0.875 0.893 0.858 0.944 1,076,703 0.8629 0.00%
2018-12-12 0 1.020 0.880 1.020 1.020 1.020 20,000 20,400 1.0200 0.875 0.755 0.875 0.875 0.875 23,305 0.8753 0.00%
2018-12-11 0 1.020 0.960 1.020 1.020 1.020 54,000 55,080 1.0200 0.875 0.824 0.875 0.875 0.875 62,924 0.8753 0.00%
2018-12-10 0 1.020 0.950 1.050 - - 0 0 - 0.875 0.815 0.901 - - 0 - 0.00%
2018-12-07 0 1.020 0.950 1.020 - - 0 0 - 0.875 0.815 0.875 - - 0 - 0.00%
2018-12-06 0 1.020 0.900 1.020 1.010 1.020 102,000 103,040 1.0102 0.875 0.772 0.875 0.867 0.875 118,857 0.8669 0.00%
2018-12-05 0 1.020 0.980 1.020 - - 0 0 - 0.875 0.841 0.875 - - 0 - -0.97%
2018-12-04 0 1.030 1.000 1.030 1.000 1.030 52,000 52,060 1.0012 0.884 0.858 0.884 0.858 0.884 60,594 0.8592 -0.96%
2018-12-03 0 1.040 1.000 1.040 1.000 1.040 542,000 542,880 1.0016 0.893 0.858 0.893 0.858 0.893 631,573 0.8596 2.97%
2018-11-30 0 1.010 0.950 1.010 0.990 1.020 18,000 17,880 0.9933 0.867 0.815 0.867 0.850 0.875 20,975 0.8525 -1.94%
2018-11-29 0 1.030 0.990 1.030 0.980 1.030 228,000 231,960 1.0174 0.884 0.850 0.884 0.841 0.884 265,680 0.8731 -0.96%
2018-11-28 0 1.040 1.020 1.040 0.980 1.040 3,068,000 3,156,860 1.0290 0.893 0.875 0.893 0.841 0.893 3,575,027 0.8830 0.00%
2018-11-27 0 1.040 0.970 1.040 1.000 1.040 6,000 6,080 1.0133 0.893 0.832 0.893 0.858 0.893 6,992 0.8696 0.00%
2018-11-26 0 1.040 1.000 1.040 1.000 1.050 616,000 616,880 1.0014 0.893 0.858 0.893 0.858 0.901 717,802 0.8594 -5.45%
2018-11-23 0 1.100 1.030 1.100 1.080 1.100 304,000 328,400 1.0803 0.944 0.884 0.944 0.927 0.944 354,240 0.9271 1.85%
2018-11-22 0 1.080 1.020 1.080 1.050 1.100 1,122,000 1,178,580 1.0504 0.927 0.875 0.927 0.901 0.944 1,307,425 0.9015 0.00%
2018-11-21 0 1.080 1.080 1.100 1.040 1.040 70,000 72,800 1.0400 0.927 0.927 0.944 0.893 0.893 81,568 0.8925 0.00%
2018-11-20 0 1.080 1.060 1.100 1.020 1.080 124,000 127,700 1.0298 0.927 0.910 0.944 0.875 0.927 144,493 0.8838 0.93%
2018-11-19 0 1.070 0.900 1.100 1.050 1.070 14,000 14,740 1.0529 0.918 0.772 0.944 0.901 0.918 16,314 0.9035 1.90%
2018-11-16 0 1.050 1.030 1.050 1.030 1.050 26,000 26,900 1.0346 0.901 0.884 0.901 0.884 0.901 30,297 0.8879 0.96%
2018-11-15 0 1.040 1.040 1.050 0.850 1.050 1,666,000 1,620,480 0.9727 0.893 0.893 0.901 0.729 0.901 1,941,328 0.8347 -0.95%
2018-11-14 0 1.050 1.000 1.050 - - 0 0 - 0.901 0.858 0.901 - - 0 - -0.94%
2018-11-13 0 1.060 1.000 1.070 - - 0 0 - 0.910 0.858 0.918 - - 0 - 0.00%
2018-11-12 0 1.060 1.010 1.070 1.060 1.060 50,000 53,000 1.0600 0.910 0.867 0.918 0.910 0.910 58,263 0.9097 -1.85%
2018-11-09 0 1.080 1.080 1.120 1.050 1.070 200,000 212,000 1.0600 0.927 0.927 0.961 0.901 0.918 233,053 0.9097 0.00%
2018-11-08 0 1.080 1.080 1.110 1.020 1.040 282,000 289,860 1.0279 0.927 0.927 0.953 0.875 0.893 328,604 0.8821 0.00%
2018-11-07 0 1.080 1.010 1.110 1.080 1.080 100,000 108,000 1.0800 0.927 0.867 0.953 0.927 0.927 116,526 0.9268 0.93%
2018-11-06 0 1.070 1.010 1.070 1.080 1.080 1,110,000 1,178,000 1.0613 0.918 0.867 0.918 0.927 0.927 1,293,442 0.9107 0.94%
2018-11-05 0 1.060 1.010 1.080 - - 0 0 - 0.910 0.867 0.927 - - 0 - 0.00%
2018-11-02 0 1.060 1.030 1.060 1.070 1.080 100,000 107,500 1.0750 0.910 0.884 0.910 0.918 0.927 116,526 0.9225 0.00%
2018-11-01 0 1.060 1.020 1.060 1.070 1.070 54,000 57,780 1.0700 0.910 0.875 0.910 0.918 0.918 62,924 0.9182 1.92%
2018-10-31 0 1.040 1.010 1.040 1.020 1.040 200,000 205,500 1.0275 0.893 0.867 0.893 0.875 0.893 233,053 0.8818 0.97%
2018-10-30 0 1.030 1.000 1.060 1.020 1.030 110,000 112,300 1.0209 0.884 0.858 0.910 0.875 0.884 128,179 0.8761 1.98%
2018-10-29 0 1.010 1.000 1.020 - - 0 0 - 0.867 0.858 0.875 - - 0 - 0.00%
2018-10-26 0 1.010 1.000 1.030 1.010 1.010 100,000 101,000 1.0100 0.867 0.858 0.884 0.867 0.867 116,526 0.8668 -0.98%
2018-10-25 0 1.020 1.010 1.100 1.020 1.020 100,000 102,000 1.0200 0.875 0.867 0.944 0.875 0.875 116,526 0.8753 -2.86%
2018-10-24 0 1.050 1.060 1.100 - - 0 0 - 0.901 0.910 0.944 - - 0 - 3.96%
2018-10-23 0 1.010 1.010 1.060 1.010 1.010 134,000 137,980 1.0297 0.867 0.867 0.910 0.867 0.867 156,145 0.8837 0.00%
2018-10-22 0 1.010 1.010 1.060 1.010 1.010 40,000 40,400 1.0100 0.867 0.867 0.910 0.867 0.867 46,611 0.8668 -0.98%
2018-10-19 0 1.020 1.010 1.090 1.020 1.050 110,000 114,300 1.0391 0.875 0.867 0.935 0.875 0.901 128,179 0.8917 -4.67%
2018-10-18 0 1.070 1.020 1.100 - - 0 0 - 0.918 0.875 0.944 - - 0 - 0.00%
2018-10-16 0 1.070 1.030 1.070 - - 34,000 34,680 1.0200 0.918 0.884 0.918 - - 39,619 0.8753 -0.93%
2018-10-15 0 1.080 0.970 1.080 - - 0 0 - 0.927 0.832 0.927 - - 0 - 0.00%
2018-10-12 0 1.080 1.070 1.090 0.990 1.080 442,000 442,600 1.0014 0.927 0.918 0.935 0.850 0.927 515,046 0.8593 3.85%
2018-10-11 0 1.040 0.920 1.040 - - 0 0 - 0.893 0.790 0.893 - - 0 - -0.95%
2018-10-10 0 1.050 1.020 1.100 0.980 1.050 750,000 772,040 1.0294 0.901 0.875 0.944 0.841 0.901 873,947 0.8834 0.00%
2018-10-09 0 1.050 0.990 1.050 - - 0 0 - 0.901 0.850 0.901 - - 0 - 0.00%
2018-10-08 0 1.050 0.980 1.050 - - 0 0 - 0.901 0.841 0.901 - - 0 - -0.94%
2018-10-05 0 1.060 1.040 1.070 1.050 1.060 10,000 10,520 1.0520 0.910 0.893 0.918 0.901 0.910 11,653 0.9028 3.92%
2018-10-04 0 1.020 1.020 1.050 1.020 1.030 200,000 205,740 1.0287 0.875 0.875 0.901 0.875 0.884 233,053 0.8828 -3.77%
2018-10-03 0 1.060 1.060 1.070 1.020 1.110 593,708 615,284 1.0363 0.910 0.910 0.918 0.875 0.953 691,826 0.8894 1.92%
2018-10-02 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 0.893 0.884 0.893 0.893 0.893 11,653 0.8925 -1.89%
2018-09-28 0 1.060 1.060 1.130 1.050 1.150 196,000 213,600 1.0898 0.910 0.910 0.970 0.901 0.987 228,392 0.9352 2.91%
2018-09-27 0 1.030 1.020 1.040 1.030 1.030 300,000 309,000 1.0300 0.884 0.875 0.893 0.884 0.884 349,579 0.8839 -0.96%
2018-09-26 0 1.040 1.020 1.050 1.040 1.040 40,000 41,600 1.0400 0.893 0.875 0.901 0.893 0.893 46,611 0.8925 -1.89%
2018-09-24 0 1.060 1.010 1.070 1.060 1.090 230,000 247,800 1.0774 0.910 0.867 0.918 0.910 0.935 268,011 0.9246 0.00%
2018-09-21 0 1.060 1.050 1.070 1.050 1.060 224,000 237,200 1.0589 0.910 0.901 0.918 0.901 0.910 261,019 0.9087 0.00%
2018-09-20 0 1.060 1.030 1.070 1.050 1.070 290,000 307,360 1.0599 0.910 0.884 0.918 0.901 0.918 337,926 0.9095 2.91%
2018-09-19 0 1.030 1.010 1.050 1.030 1.030 10,000 10,300 1.0300 0.884 0.867 0.901 0.884 0.884 11,653 0.8839 3.00%
2018-09-18 0 1.000 1.000 1.010 1.000 1.010 540,000 542,000 1.0037 0.858 0.858 0.867 0.858 0.867 629,242 0.8614 0.00%
2018-09-17 0 1.000 1.000 1.010 1.000 1.000 126,000 126,000 1.0000 0.858 0.858 0.867 0.858 0.858 146,823 0.8582 0.00%
2018-09-14 0 1.000 0.930 1.040 1.000 1.000 52,000 52,000 1.0000 0.858 0.798 0.893 0.858 0.858 60,594 0.8582 2.04%
2018-09-13 0 0.980 0.990 1.000 0.980 0.980 6,000 5,880 0.9800 0.841 0.850 0.858 0.841 0.841 6,992 0.8410 -2.00%
2018-09-12 0 1.000 0.940 1.000 1.000 1.000 10,000 10,000 1.0000 0.858 0.807 0.858 0.858 0.858 11,653 0.8582 0.00%
2018-09-11 0 1.000 0.940 1.010 - - 0 0 - 0.858 0.807 0.867 - - 0 - 0.00%
2018-09-10 0 1.000 0.950 1.000 - - 0 0 - 0.858 0.815 0.858 - - 0 - -0.40%
2018-09-07 0 1.040 1.000 1.040 1.000 1.060 222,000 223,000 1.0045 0.862 0.828 0.862 0.828 0.878 267,964 0.8322 4.00%
2018-09-06 0 1.000 0.990 1.010 1.000 1.020 1,622,000 1,637,040 1.0093 0.828 0.820 0.837 0.828 0.845 1,957,828 0.8362 -1.96%
2018-09-05 0 1.020 1.000 1.020 0.850 1.020 878,000 848,960 0.9669 0.845 0.828 0.845 0.704 0.845 1,059,786 0.8011 0.99%
2018-09-04 0 1.010 1.000 1.010 1.000 1.020 824,000 838,440 1.0175 0.837 0.828 0.837 0.828 0.845 994,605 0.8430 -1.94%
2018-09-03 0 1.030 1.000 1.030 - - 0 0 - 0.853 0.828 0.853 - - 0 - 0.00%
2018-08-31 0 1.030 0.860 1.030 - - 0 0 - 0.853 0.712 0.853 - - 0 - 0.00%
2018-08-30 0 1.030 1.000 1.030 0.890 1.030 16,000 15,780 0.9863 0.853 0.828 0.853 0.737 0.853 19,313 0.8171 -0.96%
2018-08-29 0 1.040 0.910 1.040 1.040 1.040 300,000 312,000 1.0400 0.862 0.754 0.862 0.862 0.862 362,114 0.8616 0.97%
2018-08-28 0 1.030 0.940 1.030 1.050 1.050 930,000 976,500 1.0500 0.853 0.779 0.853 0.870 0.870 1,122,552 0.8699 -1.90%
2018-08-27 0 1.050 0.900 1.050 - - 0 0 - 0.870 0.746 0.870 - - 0 - 0.00%
2018-08-24 0 1.050 0.920 1.050 - - 0 0 - 0.870 0.762 0.870 - - 0 - 0.00%
2018-08-23 0 1.050 0.910 1.080 - - 0 0 - 0.870 0.754 0.895 - - 0 - 0.00%
2018-08-22 0 1.050 0.910 1.070 - - 0 0 - 0.870 0.754 0.886 - - 0 - 0.00%
2018-08-21 0 1.050 0.910 1.050 - - 0 0 - 0.870 0.754 0.870 - - 0 - 0.00%
2018-08-20 0 1.050 0.950 1.050 - - 0 0 - 0.870 0.787 0.870 - - 0 - 0.00%
2018-08-17 0 1.050 0.610 1.070 - - 0 0 - 0.870 0.505 0.886 - - 0 - 0.00%
2018-08-16 0 1.050 0.920 1.070 - - 0 0 - 0.870 0.762 0.886 - - 0 - 0.00%
2018-08-15 0 1.050 0.910 1.050 - - 0 0 - 0.870 0.754 0.870 - - 0 - 0.00%
2018-08-14 0 1.050 0.910 1.080 - - 0 0 - 0.870 0.754 0.895 - - 0 - 0.00%
2018-08-13 0 1.050 0.910 1.080 - - 0 0 - 0.870 0.754 0.895 - - 0 - 0.00%
2018-08-10 0 1.050 0.920 1.080 1.050 1.050 20,000 21,000 1.0500 0.870 0.762 0.895 0.870 0.870 24,141 0.8699 0.00%
2018-08-09 0 1.050 0.920 1.050 - - 0 0 - 0.870 0.762 0.870 - - 0 - 0.00%
2018-08-08 0 1.050 0.930 1.050 - - 0 0 - 0.870 0.770 0.870 - - 0 - 0.00%
2018-08-07 0 1.050 0.910 1.080 - - 0 0 - 0.870 0.754 0.895 - - 0 - 0.00%
2018-08-06 0 1.050 0.870 1.050 - - 0 0 - 0.870 0.721 0.870 - - 0 - 0.00%
2018-08-03 0 1.050 0.880 1.080 - - 0 0 - 0.870 0.729 0.895 - - 0 - 0.00%
2018-08-02 0 1.050 0.930 1.070 - - 0 0 - 0.870 0.770 0.886 - - 0 - 0.00%
2018-08-01 0 1.050 0.880 1.080 - - 0 0 - 0.870 0.729 0.895 - - 0 - 0.00%
2018-07-31 0 1.050 0.910 1.100 1.020 1.100 90,000 93,200 1.0356 0.870 0.754 0.911 0.845 0.911 108,634 0.8579 -4.55%
2018-07-30 0 1.100 1.030 1.100 1.100 1.100 100,000 110,000 1.1000 0.911 0.853 0.911 0.911 0.911 120,705 0.9113 -2.65%
2018-07-27 0 1.130 1.000 1.140 - - 0 0 - 0.936 0.828 0.944 - - 0 - 0.00%
2018-07-26 0 1.130 0.950 1.130 1.170 1.170 244,000 285,480 1.1700 0.936 0.787 0.936 0.969 0.969 294,519 0.9693 0.00%
2018-07-25 0 1.130 0.980 1.130 1.130 1.130 4,000 4,520 1.1300 0.936 0.812 0.936 0.936 0.936 4,828 0.9362 4.63%
2018-07-24 0 1.080 0.960 1.130 1.080 1.080 100,000 108,000 1.0800 0.895 0.795 0.936 0.895 0.895 120,705 0.8947 3.85%
2018-07-23 0 1.040 0.940 1.080 - - 0 0 - 0.862 0.779 0.895 - - 0 - 0.00%
2018-07-20 0 1.040 0.960 1.040 - - 0 0 - 0.862 0.795 0.862 - - 0 - -0.95%
2018-07-19 0 1.050 1.020 1.060 1.050 1.050 20,000 21,000 1.0500 0.870 0.845 0.878 0.870 0.870 24,141 0.8699 -0.94%
2018-07-18 0 1.060 0.980 1.060 1.060 1.060 6,000 6,360 1.0600 0.878 0.812 0.878 0.878 0.878 7,242 0.8782 3.92%
2018-07-17 0 1.020 0.980 1.050 - - 0 0 - 0.845 0.812 0.870 - - 0 - 0.00%
2018-07-16 0 1.020 0.970 1.070 - - 0 0 - 0.845 0.804 0.886 - - 0 - 0.00%
2018-07-13 0 1.020 1.000 1.040 1.000 1.020 838,000 854,400 1.0196 0.845 0.828 0.862 0.828 0.845 1,011,504 0.8447 0.00%
2018-07-12 0 1.020 0.980 1.020 1.020 1.020 550,000 557,500 1.0136 0.845 0.812 0.845 0.845 0.845 663,875 0.8398 0.00%
2018-07-11 0 1.020 0.990 1.040 - - 0 0 - 0.845 0.820 0.862 - - 0 - 0.00%
2018-07-10 0 1.020 1.000 1.030 0.970 1.040 204,000 207,280 1.0161 0.845 0.828 0.853 0.804 0.862 246,237 0.8418 -0.97%
2018-07-09 0 1.030 1.000 1.030 1.030 1.030 50,000 51,500 1.0300 0.853 0.828 0.853 0.853 0.853 60,352 0.8533 -2.83%
2018-07-06 0 1.060 1.060 1.070 - - 0 0 - 0.878 0.878 0.886 - - 0 - 2.91%
2018-07-05 0 1.030 0.820 1.030 - - 0 0 - 0.853 0.679 0.853 - - 0 - 0.00%
2018-07-04 0 1.030 0.950 1.080 - - 0 0 - 0.853 0.787 0.895 - - 0 - 0.00%
2018-07-03 0 1.030 1.000 1.030 - - 0 0 - 0.853 0.828 0.853 - - 0 - -3.74%
2018-06-29 0 1.070 1.010 1.070 - - 0 0 - 0.886 0.837 0.886 - - 0 - -0.93%
2018-06-28 0 1.080 1.040 1.080 1.000 1.080 42,000 42,860 1.0205 0.895 0.862 0.895 0.828 0.895 50,696 0.8454 0.93%
2018-06-27 0 1.070 0.890 1.100 - - 0 0 - 0.886 0.737 0.911 - - 0 - 0.00%
2018-06-26 0 1.070 0.960 1.090 1.070 1.070 10,000 10,700 1.0700 0.886 0.795 0.903 0.886 0.886 12,070 0.8865 0.94%
2018-06-25 0 1.060 1.000 1.080 - - 0 0 - 0.878 0.828 0.895 - - 0 - 0.00%
2018-06-22 0 1.060 1.060 1.080 - - 0 0 - 0.878 0.878 0.895 - - 0 - 1.92%
2018-06-21 0 1.040 1.020 1.040 1.030 1.040 70,000 72,600 1.0371 0.862 0.845 0.862 0.853 0.862 84,493 0.8592 4.00%
2018-06-20 0 1.000 1.000 1.060 1.000 1.000 24,000 24,000 1.0000 0.828 0.828 0.878 0.828 0.828 28,969 0.8285 -0.99%
2018-06-19 0 1.010 1.010 1.060 1.010 1.010 84,000 84,840 1.0100 0.837 0.837 0.878 0.837 0.837 101,392 0.8368 0.00%
2018-06-15 0 1.010 1.000 1.070 - - 0 0 - 0.837 0.828 0.886 - - 0 - 0.00%
2018-06-14 0 1.010 1.000 1.060 1.010 1.010 20,000 20,200 1.0100 0.837 0.828 0.878 0.837 0.837 24,141 0.8368 -2.88%
2018-06-13 0 1.040 1.020 1.040 1.010 1.040 80,000 81,600 1.0200 0.862 0.845 0.862 0.837 0.862 96,564 0.8450 0.00%
2018-06-12 0 1.040 0.980 1.080 1.000 1.040 250,000 252,000 1.0080 0.862 0.812 0.895 0.828 0.862 301,761 0.8351 4.00%
2018-06-11 0 1.000 0.990 1.040 1.000 1.000 24,000 24,000 1.0000 0.828 0.820 0.862 0.828 0.828 28,969 0.8285 0.00%
2018-06-08 0 1.000 1.000 1.040 1.000 1.000 2,096,000 2,096,000 1.0000 0.828 0.828 0.862 0.828 0.828 2,529,967 0.8285 -0.99%
2018-06-07 0 1.010 1.000 1.040 1.010 1.010 100,000 101,000 1.0100 0.837 0.828 0.862 0.837 0.837 120,705 0.8368 -1.94%
2018-06-06 0 1.030 1.030 1.040 1.030 1.030 6,000 6,180 1.0300 0.853 0.853 0.862 0.853 0.853 7,242 0.8533 0.98%
2018-06-05 0 1.020 0.950 1.030 1.020 1.030 64,000 65,640 1.0256 0.845 0.787 0.853 0.845 0.853 77,251 0.8497 -0.97%
2018-06-04 0 1.030 0.930 1.030 - - 0 0 - 0.853 0.770 0.853 - - 0 - 0.00%
2018-06-01 0 1.030 0.920 1.030 1.030 1.030 4,000 4,120 1.0300 0.853 0.762 0.853 0.853 0.853 4,828 0.8533 0.98%
2018-05-31 0 1.020 0.960 1.030 1.000 1.020 70,000 71,000 1.0143 0.845 0.795 0.853 0.828 0.845 84,493 0.8403 -0.97%
2018-05-30 0 1.030 0.980 1.030 1.000 1.040 42,000 42,800 1.0190 0.853 0.812 0.853 0.828 0.862 50,696 0.8442 -1.90%
2018-05-29 0 1.050 1.000 1.050 1.000 1.050 80,000 81,760 1.0220 0.870 0.828 0.870 0.828 0.870 96,564 0.8467 0.96%
2018-05-28 0 1.040 1.040 1.080 - - 0 0 - 0.862 0.862 0.895 - - 0 - 0.97%
2018-05-25 0 1.030 1.000 1.080 - - 0 0 - 0.853 0.828 0.895 - - 0 - 0.00%
2018-05-24 0 1.030 1.000 1.050 0.990 1.030 232,000 235,060 1.0132 0.853 0.828 0.870 0.820 0.853 280,035 0.8394 1.98%
2018-05-23 0 1.010 0.950 1.070 - - 0 0 - 0.837 0.787 0.886 - - 0 - 0.00%
2018-05-21 0 1.010 0.950 1.080 - - 0 0 - 0.837 0.787 0.895 - - 0 - 0.00%
2018-05-18 0 1.010 1.010 1.050 1.010 1.070 80,000 81,400 1.0175 0.837 0.837 0.870 0.837 0.886 96,564 0.8430 -0.98%
2018-05-17 0 1.020 1.020 1.030 1.000 1.000 12,000 12,000 1.0000 0.845 0.845 0.853 0.828 0.828 14,485 0.8285 -1.92%
2018-05-16 0 1.040 1.000 1.050 1.000 1.040 110,000 111,760 1.0160 0.862 0.828 0.870 0.828 0.862 132,775 0.8417 0.97%
2018-05-15 0 1.030 1.030 1.080 0.980 1.030 184,000 182,960 0.9943 0.853 0.853 0.895 0.812 0.853 222,096 0.8238 -1.90%
2018-05-14 0 1.050 1.020 1.080 1.050 1.050 40,000 42,000 1.0500 0.870 0.845 0.895 0.870 0.870 48,282 0.8699 -2.78%
2018-05-11 0 1.080 1.020 1.080 - - 0 0 - 0.895 0.845 0.895 - - 0 - 0.00%
2018-05-10 0 1.080 1.080 1.090 1.050 1.080 124,000 130,340 1.0511 0.895 0.895 0.903 0.870 0.895 149,674 0.8708 1.89%
2018-05-09 0 1.060 1.010 1.060 1.020 1.080 248,000 256,960 1.0361 0.878 0.837 0.878 0.845 0.895 299,347 0.8584 1.92%
2018-05-08 0 1.040 1.010 1.040 1.000 1.080 250,000 255,320 1.0213 0.862 0.837 0.862 0.828 0.895 301,761 0.8461 1.96%
2018-05-07 0 1.020 0.970 1.020 0.970 1.020 540,000 540,800 1.0015 0.845 0.804 0.845 0.804 0.845 651,805 0.8297 -0.97%
2018-05-04 0 1.030 0.960 1.030 1.030 1.030 40,000 41,200 1.0300 0.853 0.795 0.853 0.853 0.853 48,282 0.8533 0.00%
2018-05-03 0 1.030 0.960 1.030 1.010 1.030 18,000 18,340 1.0189 0.853 0.795 0.853 0.837 0.853 21,727 0.8441 1.98%
2018-05-02 0 1.010 0.960 1.010 - - 0 0 - 0.837 0.795 0.837 - - 0 - 0.00%
2018-04-30 0 1.010 0.950 1.010 1.020 1.020 160,000 163,200 1.0200 0.837 0.787 0.837 0.845 0.845 193,127 0.8450 -0.98%
2018-04-27 0 1.020 0.970 1.020 - - 0 0 - 0.845 0.804 0.845 - - 0 - 0.00%
2018-04-26 0 1.020 0.980 1.020 1.020 1.020 200,000 204,000 1.0200 0.845 0.812 0.845 0.845 0.845 241,409 0.8450 0.00%
2018-04-25 0 1.020 0.900 1.030 1.020 1.020 400,000 408,000 1.0200 0.845 0.746 0.853 0.845 0.845 482,818 0.8450 -1.92%
2018-04-24 0 1.040 1.020 1.040 0.910 1.040 62,000 63,180 1.0190 0.862 0.845 0.862 0.754 0.862 74,837 0.8442 0.00%
2018-04-23 0 1.040 0.910 1.040 1.030 1.050 90,000 93,900 1.0433 0.862 0.754 0.862 0.853 0.870 108,634 0.8644 0.00%
2018-04-20 0 1.040 0.960 1.040 - - 0 0 - 0.862 0.795 0.862 - - 0 - 0.00%
2018-04-19 0 1.040 0.910 1.040 1.020 1.040 132,000 137,000 1.0379 0.862 0.754 0.862 0.845 0.862 159,330 0.8599 4.00%
2018-04-18 0 1.000 0.950 1.030 1.000 1.030 610,000 610,320 1.0005 0.828 0.787 0.853 0.828 0.853 736,298 0.8289 -1.96%
2018-04-17 0 1.020 0.980 1.040 1.000 1.020 544,000 554,720 1.0197 0.845 0.812 0.862 0.828 0.845 656,633 0.8448 -1.92%
2018-04-16 0 1.040 1.010 1.040 1.010 1.070 3,320,000 3,460,420 1.0423 0.862 0.837 0.862 0.837 0.886 4,007,391 0.8635 -3.70%
2018-04-13 0 1.080 1.020 1.080 1.090 1.090 38,000 41,420 1.0900 0.895 0.845 0.895 0.903 0.903 45,868 0.9030 2.86%
2018-04-12 0 1.050 1.010 1.050 1.060 1.060 4,000 4,240 1.0600 0.870 0.837 0.870 0.878 0.878 4,828 0.8782 -1.87%
2018-04-11 0 1.070 1.030 1.070 1.070 1.080 1,172,000 1,254,140 1.0701 0.886 0.853 0.886 0.886 0.895 1,414,657 0.8865 -0.93%
2018-04-10 0 1.080 1.050 1.080 1.000 1.080 28,000 28,500 1.0179 0.895 0.870 0.895 0.828 0.895 33,797 0.8433 2.86%
2018-04-09 0 1.050 1.010 1.050 - - 0 0 - 0.870 0.837 0.870 - - 0 - -0.94%
2018-04-06 0 1.060 1.010 1.060 - - 0 0 - 0.878 0.837 0.878 - - 0 - -1.85%
2018-04-04 0 1.080 1.030 1.080 - - 0 0 - 0.895 0.853 0.895 - - 0 - -0.92%
2018-04-03 0 1.090 1.000 1.090 - - 0 0 - 0.903 0.828 0.903 - - 0 - 0.00%
2018-03-29 0 1.090 1.080 1.090 1.000 1.090 180,000 187,020 1.0390 0.903 0.895 0.903 0.828 0.903 217,268 0.8608 3.81%
2018-03-28 0 1.050 1.050 1.070 1.000 1.030 120,000 120,600 1.0050 0.870 0.870 0.886 0.828 0.853 144,845 0.8326 -1.87%
2018-03-27 0 1.070 1.030 1.070 - - 0 0 - 0.886 0.853 0.886 - - 0 - -0.93%
2018-03-26 0 1.080 1.030 1.080 1.080 1.080 2,000 2,160 1.0800 0.895 0.853 0.895 0.895 0.895 2,414 0.8947 0.00%
2018-03-23 0 1.080 1.040 1.080 - - 0 0 - 0.895 0.862 0.895 - - 0 - -0.92%
2018-03-22 0 1.090 1.000 1.090 - - 0 0 - 0.903 0.828 0.903 - - 0 - 0.00%
2018-03-21 0 1.090 1.060 1.100 1.050 1.100 324,000 350,480 1.0817 0.903 0.878 0.911 0.870 0.911 391,083 0.8962 1.87%
2018-03-20 0 1.070 1.030 1.070 1.050 1.080 3,054,000 3,238,020 1.0603 0.886 0.853 0.886 0.870 0.895 3,686,317 0.8784 -2.73%
2018-03-19 0 1.100 1.050 1.100 1.100 1.130 3,032,000 3,425,500 1.1298 0.911 0.870 0.911 0.911 0.936 3,659,762 0.9360 0.00%
2018-03-16 0 1.100 1.050 1.100 1.090 1.100 3,016,000 3,287,500 1.0900 0.911 0.870 0.911 0.903 0.911 3,640,449 0.9030 1.85%
2018-03-15 0 1.080 1.080 1.100 - - 0 0 - 0.895 0.895 0.911 - - 0 - 3.85%
2018-03-14 0 1.040 1.010 1.090 1.040 1.040 12,000 12,480 1.0400 0.862 0.837 0.903 0.862 0.862 14,485 0.8616 2.97%
2018-03-13 0 1.010 1.010 1.080 0.990 1.040 478,000 484,720 1.0141 0.837 0.837 0.895 0.820 0.862 576,968 0.8401 -7.34%
2018-03-12 0 1.090 1.010 1.090 1.090 1.090 4,000 4,360 1.0900 0.903 0.837 0.903 0.903 0.903 4,828 0.9030 7.92%
2018-03-09 0 1.010 1.010 1.090 - - 32,000 32,640 1.0200 0.837 0.837 0.903 - - 38,625 0.8450 0.00%
2018-03-08 0 1.010 0.950 1.050 1.010 1.010 54,000 54,780 1.0144 0.837 0.787 0.870 0.837 0.837 65,180 0.8404 -0.98%
2018-03-07 0 1.020 0.950 1.070 - - 0 0 - 0.845 0.787 0.886 - - 0 - 0.00%
2018-03-06 0 1.020 0.950 1.070 - - 0 0 - 0.845 0.787 0.886 - - 0 - 0.00%
2018-03-05 0 1.020 1.020 1.090 0.990 1.020 744,000 759,200 1.0204 0.845 0.845 0.903 0.820 0.845 898,042 0.8454 0.00%
2018-03-02 0 1.020 1.020 1.100 1.010 1.020 120,000 122,200 1.0183 0.845 0.845 0.911 0.837 0.845 144,845 0.8437 0.00%
2018-03-01 0 1.020 1.020 1.070 1.020 1.030 1,884,000 2,057,380 1.0920 0.845 0.845 0.886 0.845 0.853 2,274,074 0.9047 -7.27%
2018-02-28 0 1.100 0.910 1.100 1.030 1.100 20,000 20,920 1.0460 0.911 0.754 0.911 0.853 0.911 24,141 0.8666 2.80%
2018-02-27 0 1.070 0.980 1.070 - - 0 0 - 0.886 0.812 0.886 - - 0 - 0.00%
2018-02-26 0 1.070 0.960 1.070 - - 0 0 - 0.886 0.795 0.886 - - 0 - 0.00%
2018-02-23 0 1.070 1.090 1.140 0.990 1.050 2,202,000 2,306,720 1.0476 0.886 0.903 0.944 0.820 0.870 2,657,914 0.8679 0.00%
2018-02-22 0 1.070 0.900 1.070 - - 0 0 - 0.886 0.746 0.886 - - 0 - 0.00%
2018-02-21 0 1.070 0.980 1.070 - - 0 0 - 0.886 0.812 0.886 - - 0 - 0.00%
2018-02-20 0 1.070 0.960 1.070 - - 0 0 - 0.886 0.795 0.886 - - 0 - 0.00%
2018-02-15 0 1.070 1.070 1.080 - - 0 0 - 0.886 0.886 0.895 - - 0 - 0.94%
2018-02-14 0 1.060 1.040 1.060 1.000 1.060 990,000 999,080 1.0092 0.878 0.862 0.878 0.828 0.878 1,194,975 0.8361 1.92%
2018-02-13 0 1.040 0.970 1.050 - - 0 0 - 0.862 0.804 0.870 - - 0 - 0.00%
2018-02-12 0 1.040 1.010 1.040 0.970 1.040 532,000 516,180 0.9703 0.862 0.837 0.862 0.804 0.862 642,148 0.8038 2.97%
2018-02-09 0 1.010 0.960 1.010 0.950 1.010 150,000 146,560 0.9771 0.837 0.795 0.837 0.787 0.837 181,057 0.8095 -1.94%
2018-02-08 0 1.030 1.020 1.060 1.030 1.030 250,000 258,000 1.0320 0.853 0.845 0.878 0.853 0.853 301,761 0.8550 -4.63%
2018-02-07 0 1.080 0.980 1.080 - - 0 0 - 0.895 0.812 0.895 - - 0 - 0.00%
2018-02-06 0 1.080 1.000 1.080 - - 0 0 - 0.895 0.828 0.895 - - 0 - 0.00%
2018-02-05 0 1.080 1.020 1.080 - - 0 0 - 0.895 0.845 0.895 - - 0 - 0.00%
2018-02-02 0 1.080 1.040 1.080 - - 0 0 - 0.895 0.862 0.895 - - 0 - 0.00%
2018-02-01 0 1.080 1.030 1.080 1.080 1.080 300,000 324,000 1.0800 0.895 0.853 0.895 0.895 0.895 362,114 0.8947 2.86%
2018-01-31 0 1.050 1.020 1.080 - - 0 0 - 0.870 0.845 0.895 - - 0 - 0.00%
2018-01-30 0 1.050 1.020 1.080 - - 0 0 - 0.870 0.845 0.895 - - 0 - 0.00%
2018-01-29 0 1.050 1.040 1.080 - - 0 0 - 0.870 0.862 0.895 - - 0 - 0.00%
2018-01-26 0 1.050 1.050 1.080 1.040 1.080 204,000 214,940 1.0536 0.870 0.870 0.895 0.862 0.895 246,237 0.8729 -2.78%
2018-01-25 0 1.080 1.080 1.090 1.070 1.080 220,000 236,820 1.0765 0.895 0.895 0.903 0.886 0.895 265,550 0.8918 -0.92%
2018-01-24 0 1.090 1.080 1.090 1.070 1.100 1,082,000 1,173,420 1.0845 0.903 0.895 0.903 0.886 0.911 1,306,023 0.8985 -0.91%
2018-01-23 0 1.100 1.080 1.100 1.080 1.120 78,000 85,840 1.1005 0.911 0.895 0.911 0.895 0.928 94,150 0.9117 -1.79%
2018-01-22 0 1.120 1.060 1.120 1.060 1.200 896,000 1,028,380 1.1477 0.928 0.878 0.928 0.878 0.994 1,081,513 0.9509 0.00%
2018-01-19 0 1.120 1.060 1.120 1.070 1.140 4,000 4,420 1.1050 0.928 0.878 0.928 0.886 0.944 4,828 0.9155 4.67%
2018-01-18 0 1.070 1.070 1.100 1.070 1.070 46,000 49,220 1.0700 0.886 0.886 0.911 0.886 0.886 55,524 0.8865 0.94%
2018-01-17 0 1.060 1.060 1.080 1.060 1.090 14,000 15,140 1.0814 0.878 0.878 0.895 0.878 0.903 16,899 0.8959 -0.93%
2018-01-16 0 1.070 1.070 1.080 1.070 1.100 876,000 939,060 1.0720 0.886 0.886 0.895 0.886 0.911 1,057,372 0.8881 -2.73%
2018-01-15 0 1.100 1.080 1.100 1.050 1.100 178,000 191,040 1.0733 0.911 0.895 0.911 0.870 0.911 214,854 0.8892 -0.90%
2018-01-12 0 1.110 1.080 1.110 1.060 1.110 300,000 320,900 1.0697 0.920 0.895 0.920 0.878 0.920 362,114 0.8862 3.74%
2018-01-11 0 1.070 1.070 1.120 - - 0 0 - 0.886 0.886 0.928 - - 0 - 0.00%
2018-01-10 0 1.070 1.070 1.090 1.070 1.070 1,490,000 1,609,000 1.0799 0.886 0.886 0.903 0.886 0.886 1,798,498 0.8946 1.90%
2018-01-09 0 1.050 1.040 1.080 1.050 1.070 280,000 295,200 1.0543 0.870 0.862 0.895 0.870 0.886 337,973 0.8734 -4.55%
2018-01-08 0 1.100 1.100 1.110 1.060 1.090 94,000 100,240 1.0664 0.911 0.911 0.920 0.878 0.903 113,462 0.8835 1.85%
2018-01-05 0 1.080 1.080 1.120 1.080 1.080 42,000 45,360 1.0800 0.895 0.895 0.928 0.895 0.895 50,696 0.8947 -4.42%
2018-01-04 0 1.130 1.090 1.130 1.070 1.130 480,000 519,600 1.0825 0.936 0.903 0.936 0.886 0.936 579,382 0.8968 3.67%
2018-01-03 0 1.090 1.080 1.090 1.060 1.090 212,000 226,000 1.0660 0.903 0.895 0.903 0.878 0.903 255,894 0.8832 -2.68%
2018-01-02 0 1.120 1.090 1.120 1.020 1.120 144,000 151,680 1.0533 0.928 0.903 0.928 0.845 0.928 173,815 0.8727 -1.75%
2017-12-29 0 1.140 1.040 1.140 - - 0 0 - 0.944 0.862 0.944 - - 0 - -0.87%
2017-12-28 0 1.150 1.140 1.150 1.130 1.150 304,000 343,700 1.1306 0.953 0.944 0.953 0.936 0.953 366,942 0.9367 1.77%
2017-12-27 0 1.130 1.010 1.130 1.130 1.130 300,000 339,000 1.1300 0.936 0.837 0.936 0.936 0.936 362,114 0.9362 0.89%
2017-12-22 0 1.120 1.040 1.120 - - 0 0 - 0.928 0.862 0.928 - - 0 - 0.00%
2017-12-21 0 1.120 1.110 1.150 1.110 1.120 14,000 15,600 1.1143 0.928 0.920 0.953 0.920 0.928 16,899 0.9232 1.82%
2017-12-20 0 1.100 1.050 1.120 - - 0 0 - 0.911 0.870 0.928 - - 0 - 0.00%
2017-12-19 0 1.100 1.080 1.100 1.020 1.100 442,000 458,520 1.0374 0.911 0.895 0.911 0.845 0.911 533,514 0.8594 -1.79%
2017-12-18 0 1.120 0.990 1.120 1.120 1.120 26,000 29,120 1.1200 0.928 0.820 0.928 0.928 0.928 31,383 0.9279 0.90%
2017-12-15 0 1.110 1.040 1.110 1.120 1.140 340,000 385,940 1.1351 0.920 0.862 0.920 0.928 0.944 410,395 0.9404 2.78%
2017-12-14 0 1.080 1.020 1.110 - - 0 0 - 0.895 0.845 0.920 - - 0 - 0.00%
2017-12-13 0 1.080 1.020 1.090 1.020 1.080 38,000 39,520 1.0400 0.895 0.845 0.903 0.845 0.895 45,868 0.8616 1.89%
2017-12-12 0 1.060 1.010 1.080 - - 0 0 - 0.878 0.837 0.895 - - 0 - 0.00%
2017-12-11 0 1.060 1.020 1.060 1.000 1.080 522,000 539,320 1.0332 0.878 0.845 0.878 0.828 0.895 630,078 0.8560 -3.64%
2017-12-08 0 1.100 1.050 1.100 1.070 1.100 100,000 108,240 1.0824 0.911 0.870 0.911 0.886 0.911 120,705 0.8967 2.80%
2017-12-07 0 1.070 1.030 1.090 1.030 1.070 224,000 236,940 1.0578 0.886 0.853 0.903 0.853 0.886 270,378 0.8763 1.90%
2017-12-06 0 1.050 1.040 1.060 1.030 1.050 176,000 184,280 1.0470 0.870 0.862 0.878 0.853 0.870 212,440 0.8674 -2.78%
2017-12-05 0 1.080 1.050 1.100 1.080 1.080 200,000 216,000 1.0800 0.895 0.870 0.911 0.895 0.895 241,409 0.8947 -0.92%
2017-12-04 0 1.090 1.050 1.090 - - 0 0 - 0.903 0.870 0.903 - - 0 - 0.00%
2017-12-01 0 1.090 1.050 1.100 1.090 1.090 4,000 4,360 1.0900 0.903 0.870 0.911 0.903 0.903 4,828 0.9030 2.83%
2017-11-30 0 1.060 1.060 1.080 1.000 1.050 106,000 108,360 1.0223 0.878 0.878 0.895 0.828 0.870 127,947 0.8469 -1.85%
2017-11-29 0 1.080 1.080 1.110 - - 0 0 - 0.895 0.895 0.920 - - 0 - 0.00%
2017-11-28 0 1.080 1.080 1.110 - - 0 0 - 0.895 0.895 0.920 - - 0 - 2.86%
2017-11-27 0 1.050 1.050 1.100 1.050 1.080 142,000 150,760 1.0617 0.870 0.870 0.911 0.870 0.895 171,400 0.8796 -3.67%
2017-11-24 0 1.090 1.090 1.120 1.090 1.160 118,000 129,740 1.0995 0.903 0.903 0.928 0.903 0.961 142,431 0.9109 3.81%
2017-11-23 0 1.050 1.040 1.080 1.050 1.050 100,000 105,000 1.0500 0.870 0.862 0.895 0.870 0.870 120,705 0.8699 -1.87%
2017-11-22 0 1.070 1.040 1.080 1.040 1.070 844,000 889,100 1.0534 0.886 0.862 0.895 0.862 0.886 1,018,746 0.8727 0.94%
2017-11-21 0 1.060 1.060 1.080 1.040 1.080 246,000 258,260 1.0498 0.878 0.878 0.895 0.862 0.895 296,933 0.8698 0.00%
2017-11-20 0 1.060 1.060 1.070 1.040 1.060 220,000 230,300 1.0468 0.878 0.878 0.886 0.862 0.878 265,550 0.8673 -1.85%
2017-11-17 0 1.080 1.070 1.090 1.060 1.100 492,000 527,800 1.0728 0.895 0.886 0.903 0.878 0.911 593,866 0.8888 -0.92%
2017-11-16 0 1.090 1.070 1.100 1.010 1.090 96,000 102,780 1.0706 0.903 0.886 0.911 0.837 0.903 115,876 0.8870 3.81%
2017-11-15 0 1.050 1.040 1.060 1.040 1.110 1,310,000 1,387,300 1.0590 0.870 0.862 0.878 0.862 0.920 1,581,230 0.8774 -5.41%
2017-11-14 0 1.110 1.070 1.130 - - 0 0 - 0.920 0.886 0.936 - - 0 - 0.00%
2017-11-13 0 1.110 1.100 1.110 1.130 1.130 20,000 22,600 1.1300 0.920 0.911 0.920 0.936 0.936 24,141 0.9362 -1.77%
2017-11-10 0 1.130 1.110 1.140 1.110 1.140 30,000 33,740 1.1247 0.936 0.920 0.944 0.920 0.944 36,211 0.9318 0.89%
2017-11-09 0 1.120 1.110 1.130 1.050 1.230 1,548,000 1,686,260 1.0893 0.928 0.920 0.936 0.870 1.019 1,868,506 0.9025 -6.67%
2017-11-08 0 1.200 1.120 1.200 - - 0 0 - 0.994 0.928 0.994 - - 0 - 0.00%
2017-11-07 0 1.200 1.150 1.200 1.200 1.200 110,000 132,000 1.2000 0.994 0.953 0.994 0.994 0.994 132,775 0.9942 0.00%
2017-11-06 0 1.200 1.100 1.200 1.120 1.200 730,000 867,440 1.1883 0.994 0.911 0.994 0.928 0.994 881,143 0.9844 1.69%
2017-11-03 0 1.180 1.110 1.190 - - 0 0 - 0.978 0.920 0.986 - - 0 - 0.00%
2017-11-02 0 1.180 1.160 1.200 - - 0 0 - 0.978 0.961 0.994 - - 0 - 0.00%
2017-11-01 0 1.180 1.140 1.200 - - 0 0 - 0.978 0.944 0.994 - - 0 - 0.00%
2017-10-31 0 1.180 1.160 1.200 1.180 1.180 300,000 354,000 1.1800 0.978 0.961 0.994 0.978 0.978 362,114 0.9776 0.00%
2017-10-30 0 1.180 1.170 1.180 1.150 1.180 242,000 281,340 1.1626 0.978 0.969 0.978 0.953 0.978 292,105 0.9631 0.00%
2017-10-27 0 1.180 1.150 1.180 1.120 1.180 408,000 468,500 1.1483 0.978 0.953 0.978 0.928 0.978 492,475 0.9513 0.85%
2017-10-26 0 1.170 1.150 1.180 1.150 1.170 28,000 32,320 1.1543 0.969 0.953 0.978 0.953 0.969 33,797 0.9563 -0.85%
2017-10-25 0 1.180 1.170 1.200 1.150 1.180 30,000 34,760 1.1587 0.978 0.969 0.994 0.953 0.978 36,211 0.9599 0.00%
2017-10-24 0 1.180 1.180 1.200 - - 0 0 - 0.978 0.978 0.994 - - 0 - 0.85%
2017-10-23 0 1.170 1.170 1.200 1.160 1.180 30,000 35,100 1.1700 0.969 0.969 0.994 0.961 0.978 36,211 0.9693 -0.85%
2017-10-20 0 1.180 1.180 1.190 1.180 1.180 36,000 42,480 1.1800 0.978 0.978 0.986 0.978 0.978 43,454 0.9776 -0.84%
2017-10-19 0 1.190 1.180 1.200 - - 0 0 - 0.986 0.978 0.994 - - 0 - 0.00%
2017-10-18 0 1.190 1.190 1.200 - - 0 0 - 0.986 0.986 0.994 - - 0 - 0.85%
2017-10-17 0 1.180 1.180 1.190 1.180 1.200 580,000 693,800 1.1962 0.978 0.978 0.986 0.978 0.994 700,086 0.9910 -0.84%
2017-10-16 0 1.190 1.180 1.190 1.180 1.190 56,000 66,140 1.1811 0.986 0.978 0.986 0.978 0.986 67,595 0.9785 0.00%
2017-10-13 0 1.190 1.180 1.190 1.190 1.210 720,000 864,000 1.2000 0.986 0.978 0.986 0.986 1.002 869,073 0.9942 0.00%
2017-10-12 0 1.190 1.190 1.200 1.180 1.180 600,000 708,000 1.1800 0.986 0.986 0.994 0.978 0.978 724,227 0.9776 -0.83%
2017-10-11 0 1.200 1.180 1.200 1.190 1.200 52,000 62,080 1.1938 0.994 0.978 0.994 0.986 0.994 62,766 0.9891 2.56%
2017-10-10 0 1.170 1.170 1.210 1.160 1.200 382,000 447,420 1.1713 0.969 0.969 1.002 0.961 0.994 461,091 0.9704 -2.50%
2017-10-09 0 1.200 1.190 1.200 1.180 1.200 266,000 315,400 1.1857 0.994 0.986 0.994 0.978 0.994 321,074 0.9823 4.35%
2017-10-06 0 1.150 1.150 1.200 1.150 1.220 36,000 43,520 1.2089 0.953 0.953 0.994 0.953 1.011 43,454 1.0015 -5.74%
2017-10-04 0 1.220 1.190 1.250 1.190 1.220 262,000 316,300 1.2073 1.011 0.986 1.036 0.986 1.011 316,246 1.0002 0.00%
2017-10-03 0 1.220 1.200 1.230 1.190 1.220 88,000 105,820 1.2025 1.011 0.994 1.019 0.986 1.011 106,220 0.9962 2.52%
2017-09-29 0 1.190 1.160 1.190 1.180 1.200 534,000 635,660 1.1904 0.986 0.961 0.986 0.978 0.994 644,562 0.9862 -1.65%
2017-09-28 0 1.210 1.180 1.210 1.180 1.210 294,000 351,220 1.1946 1.002 0.978 1.002 0.978 1.002 354,871 0.9897 0.00%
2017-09-27 0 1.210 1.210 1.230 1.170 1.250 234,000 281,180 1.2016 1.002 1.002 1.019 0.969 1.036 282,449 0.9955 2.54%
2017-09-26 0 1.180 1.180 1.200 1.170 1.170 178,000 211,580 1.1887 0.978 0.978 0.994 0.969 0.969 214,854 0.9848 0.00%
2017-09-25 0 1.180 1.120 1.200 1.150 1.200 280,000 329,400 1.1764 0.978 0.928 0.994 0.953 0.994 337,973 0.9746 -1.67%
2017-09-22 0 1.200 1.190 1.210 1.170 1.220 484,650 580,661 1.1981 0.994 0.986 1.002 0.969 1.011 584,995 0.9926 0.00%
2017-09-21 0 1.200 1.190 1.210 1.200 1.200 100,000 120,000 1.2000 0.994 0.986 1.002 0.994 0.994 120,705 0.9942 0.84%
2017-09-20 0 1.190 1.180 1.200 1.190 1.190 50,000 59,500 1.1900 0.986 0.978 0.994 0.986 0.986 60,352 0.9859 -0.83%
2017-09-19 0 1.200 1.180 1.200 1.170 1.200 62,000 73,200 1.1806 0.994 0.978 0.994 0.969 0.994 74,837 0.9781 0.84%
2017-09-18 0 1.190 1.180 1.200 1.190 1.190 1,470,000 1,778,300 1.2097 0.986 0.978 0.994 0.986 0.986 1,774,357 1.0022 -4.80%
2017-09-15 0 1.250 1.170 1.260 1.170 1.250 324,000 386,780 1.1938 1.036 0.969 1.044 0.969 1.036 391,083 0.9890 4.17%
2017-09-14 0 1.200 1.190 1.200 - - 0 0 - 0.994 0.986 0.994 - - 0 - 0.00%
2017-09-13 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.994 0.986 0.994 0.994 0.994 24,141 0.9942 -1.64%
2017-09-12 0 1.220 1.190 1.230 1.190 1.220 204,000 244,900 1.2005 1.011 0.986 1.019 0.986 1.011 246,237 0.9946 1.67%
2017-09-11 0 1.200 1.190 1.200 1.180 1.200 330,000 390,000 1.1818 0.994 0.986 0.994 0.978 0.994 398,325 0.9791 0.00%
2017-09-08 0 1.200 1.180 1.200 1.150 1.200 250,000 290,600 1.1624 0.994 0.978 0.994 0.953 0.994 301,761 0.9630 2.56%
2017-09-07 0 1.170 1.150 1.220 1.170 1.170 20,000 23,400 1.1700 0.969 0.953 1.011 0.969 0.969 24,141 0.9693 -3.31%
2017-09-06 0 1.210 1.170 1.220 1.210 1.210 364,000 440,440 1.2100 1.002 0.969 1.011 1.002 1.002 439,365 1.0024 0.00%
2017-09-05 0 1.210 1.160 1.220 - - 0 0 - 1.002 0.961 1.011 - - 0 - 0.00%
2017-09-04 0 1.210 1.170 1.210 1.210 1.210 100,000 121,000 1.2100 1.002 0.969 1.002 1.002 1.002 120,705 1.0024 0.67%
2017-09-01 0 1.220 1.180 1.220 - - 0 0 - 0.996 0.963 0.996 - - 0 - -0.81%
2017-08-31 0 1.230 1.160 1.230 1.200 1.290 920,000 1,176,000 1.2783 1.004 0.947 1.004 0.979 1.053 1,127,111 1.0434 3.36%
2017-08-30 0 1.190 1.130 1.200 1.170 1.190 46,000 53,980 1.1735 0.971 0.922 0.979 0.955 0.971 56,356 0.9578 1.71%
2017-08-29 0 1.170 1.140 1.170 1.170 1.170 4,000 4,680 1.1700 0.955 0.931 0.955 0.955 0.955 4,900 0.9550 0.00%
2017-08-28 0 1.170 1.170 1.200 1.170 1.170 20,000 23,400 1.1700 0.955 0.955 0.979 0.955 0.955 24,502 0.9550 -2.50%
2017-08-25 0 1.200 1.170 1.220 - - 0 0 - 0.979 0.955 0.996 - - 0 - 0.00%
2017-08-24 0 1.200 1.180 1.220 1.170 1.200 274,000 327,840 1.1965 0.979 0.963 0.996 0.955 0.979 335,683 0.9766 0.00%
2017-08-22 0 1.200 1.170 1.200 - - 0 0 - 0.979 0.955 0.979 - - 0 - 0.00%
2017-08-21 0 1.200 1.170 1.220 - - 0 0 - 0.979 0.955 0.996 - - 0 - 0.00%
2017-08-18 0 1.200 1.170 1.230 - - 0 0 - 0.979 0.955 1.004 - - 0 - 0.00%
2017-08-17 0 1.200 1.170 1.220 1.190 1.200 130,000 155,700 1.1977 0.979 0.955 0.996 0.971 0.979 159,266 0.9776 0.00%
2017-08-16 0 1.200 1.170 1.210 1.200 1.200 100,000 120,000 1.2000 0.979 0.955 0.988 0.979 0.979 122,512 0.9795 -5.51%
2017-08-15 0 1.270 1.160 1.270 - - 0 0 - 1.037 0.947 1.037 - - 0 - -0.78%
2017-08-14 0 1.280 1.160 1.280 1.160 1.280 34,000 39,920 1.1741 1.045 0.947 1.045 0.947 1.045 41,654 0.9584 6.67%
2017-08-11 0 1.200 1.150 1.230 - - 0 0 - 0.979 0.939 1.004 - - 0 - 0.00%
2017-08-10 0 1.200 1.200 1.240 1.200 1.200 68,000 81,600 1.2000 0.979 0.979 1.012 0.979 0.979 83,308 0.9795 -2.44%
2017-08-09 0 1.230 1.180 1.230 1.200 1.240 24,000 28,940 1.2058 1.004 0.963 1.004 0.979 1.012 29,403 0.9843 2.50%
2017-08-08 0 1.200 1.180 1.200 1.190 1.210 320,000 383,540 1.1986 0.979 0.963 0.979 0.971 0.988 392,039 0.9783 1.69%
2017-08-07 0 1.180 1.180 1.240 1.180 1.190 60,000 71,000 1.1833 0.963 0.963 1.012 0.963 0.971 73,507 0.9659 -3.28%
2017-08-04 0 1.220 1.210 1.220 1.210 1.220 118,000 142,820 1.2103 0.996 0.988 0.996 0.988 0.996 144,564 0.9879 0.00%
2017-08-03 0 1.220 1.190 1.220 - - 0 0 - 0.996 0.971 0.996 - - 0 - 0.00%
2017-08-02 0 1.220 1.190 1.230 - - 0 0 - 0.996 0.971 1.004 - - 0 - 0.00%
2017-08-01 0 1.220 1.190 1.230 1.180 1.230 1,980,000 2,385,060 1.2046 0.996 0.971 1.004 0.963 1.004 2,425,740 0.9832 0.00%
2017-07-31 0 1.220 1.190 1.220 1.180 1.220 2,458,000 2,948,860 1.1997 0.996 0.971 0.996 0.963 0.996 3,011,347 0.9792 2.52%
2017-07-28 0 1.190 1.180 1.200 1.190 1.190 60,000 71,400 1.1900 0.971 0.963 0.979 0.971 0.971 73,507 0.9713 -0.83%
2017-07-27 0 1.200 1.190 1.230 1.180 1.220 200,000 240,300 1.2015 0.979 0.971 1.004 0.963 0.996 245,024 0.9807 -4.00%
2017-07-26 0 1.250 1.210 1.250 1.150 1.250 552,000 660,960 1.1974 1.020 0.988 1.020 0.939 1.020 676,267 0.9774 0.00%
2017-07-25 0 1.250 1.160 1.250 1.150 1.250 604,000 706,760 1.1701 1.020 0.947 1.020 0.939 1.020 739,973 0.9551 2.46%
2017-07-24 0 1.220 1.200 1.250 1.220 1.250 88,000 108,860 1.2370 0.996 0.979 1.020 0.996 1.020 107,811 1.0097 1.67%
2017-07-21 0 1.200 1.200 1.250 1.200 1.220 34,000 41,160 1.2106 0.979 0.979 1.020 0.979 0.996 41,654 0.9881 -0.83%
2017-07-20 0 1.210 1.170 1.210 - - 0 0 - 0.988 0.955 0.988 - - 0 - 0.00%
2017-07-19 0 1.210 1.210 1.230 1.200 1.210 58,000 69,780 1.2031 0.988 0.988 1.004 0.979 0.988 71,057 0.9820 -1.63%
2017-07-18 0 1.230 1.200 1.250 - - 0 0 - 1.004 0.979 1.020 - - 0 - 0.00%
2017-07-17 0 1.230 1.220 1.230 - - 0 0 - 1.004 0.996 1.004 - - 0 - 0.00%
2017-07-14 0 1.230 1.200 1.240 1.180 1.240 488,000 580,640 1.1898 1.004 0.979 1.012 0.963 1.012 597,859 0.9712 -0.81%
2017-07-13 0 1.240 1.200 1.250 1.220 1.250 50,000 61,720 1.2344 1.012 0.979 1.020 0.996 1.020 61,256 1.0076 1.64%
2017-07-12 0 1.220 1.120 1.260 - - 0 0 - 0.996 0.914 1.028 - - 0 - 0.00%
2017-07-11 0 1.220 1.120 1.260 - - 0 0 - 0.996 0.914 1.028 - - 0 - 0.00%
2017-07-10 0 1.220 1.150 1.220 - - 0 0 - 0.996 0.939 0.996 - - 0 - -0.81%
2017-07-07 0 1.230 1.140 1.230 - - 0 0 - 1.004 0.931 1.004 - - 0 - -0.81%
2017-07-06 0 1.240 1.140 1.250 - - 0 0 - 1.012 0.931 1.020 - - 0 - 0.00%
2017-07-05 0 1.240 1.190 1.240 1.190 1.240 150,000 180,580 1.2039 1.012 0.971 1.012 0.971 1.012 183,768 0.9827 -0.80%
2017-07-04 0 1.250 1.180 1.250 1.250 1.250 91,000 113,750 1.2500 1.020 0.963 1.020 1.020 1.020 111,486 1.0203 0.00%
2017-07-03 0 1.250 1.180 1.250 1.170 1.250 36,000 42,680 1.1856 1.020 0.963 1.020 0.955 1.020 44,104 0.9677 -0.79%
2017-06-30 0 1.260 1.170 1.260 - - 3,300,000 4,158,000 1.2600 1.028 0.955 1.028 - - 4,042,899 1.0285 -0.79%
2017-06-29 0 1.270 1.180 1.270 - - 0 0 - 1.037 0.963 1.037 - - 0 - 0.00%
2017-06-28 0 1.270 1.200 1.270 1.180 1.290 810,000 1,025,140 1.2656 1.037 0.979 1.037 0.963 1.053 992,348 1.0330 0.00%
2017-06-27 0 1.270 1.200 1.270 1.270 1.280 192,000 244,740 1.2747 1.037 0.979 1.037 1.037 1.045 235,223 1.0405 -2.31%
2017-06-26 0 1.300 1.180 1.480 1.150 1.300 194,000 234,720 1.2099 1.061 0.963 1.208 0.939 1.061 237,673 0.9876 4.00%
2017-06-23 0 1.250 1.180 1.250 - - 0 0 - 1.020 0.963 1.020 - - 0 - -0.79%
2017-06-22 0 1.260 1.180 1.320 - - 0 0 - 1.028 0.963 1.077 - - 0 - 0.00%
2017-06-21 0 1.260 1.260 1.280 1.210 1.210 40,000 48,400 1.2100 1.028 1.028 1.045 0.988 0.988 49,005 0.9877 -0.79%
2017-06-20 0 1.270 1.200 1.270 - - 0 0 - 1.037 0.979 1.037 - - 0 - 0.00%
2017-06-19 0 1.270 1.200 1.300 - - 0 0 - 1.037 0.979 1.061 - - 0 - 0.00%
2017-06-16 0 1.270 1.150 1.270 1.280 1.280 24,000 30,720 1.2800 1.037 0.939 1.037 1.045 1.045 29,403 1.0448 -0.78%
2017-06-15 0 1.280 1.130 1.280 1.260 1.310 198,000 253,060 1.2781 1.045 0.922 1.045 1.028 1.069 242,574 1.0432 0.00%
2017-06-14 0 1.280 1.250 1.280 - - 0 0 - 1.045 1.020 1.045 - - 0 - -0.78%
2017-06-13 0 1.290 1.170 1.290 - - 0 0 - 1.053 0.955 1.053 - - 0 - 0.00%
2017-06-12 0 1.290 1.170 1.290 1.290 1.290 10,000 12,900 1.2900 1.053 0.955 1.053 1.053 1.053 12,251 1.0530 0.00%
2017-06-09 0 1.290 1.290 1.300 1.250 1.350 1,330,000 1,691,160 1.2715 1.053 1.053 1.061 1.020 1.102 1,629,411 1.0379 3.20%
2017-06-08 0 1.250 1.130 1.250 1.250 1.250 38,000 47,500 1.2500 1.020 0.922 1.020 1.020 1.020 46,555 1.0203 0.81%
2017-06-07 0 1.240 1.150 1.240 1.180 1.240 172,000 206,560 1.2009 1.012 0.939 1.012 0.963 1.012 210,721 0.9803 3.33%
2017-06-06 0 1.200 1.150 1.200 1.200 1.210 88,000 106,280 1.2077 0.979 0.939 0.979 0.979 0.988 107,811 0.9858 0.00%
2017-06-05 0 1.200 1.060 1.200 1.190 1.200 50,000 59,800 1.1960 0.979 0.865 0.979 0.971 0.979 61,256 0.9762 3.45%
2017-06-02 0 1.160 1.150 1.170 1.160 1.160 25,060 28,966 1.1559 0.947 0.939 0.955 0.947 0.947 30,702 0.9435 0.00%
2017-06-01 0 1.160 1.050 1.190 - - 0 0 - 0.947 0.857 0.971 - - 0 - 0.00%
2017-05-31 0 1.160 1.080 1.200 - - 0 0 - 0.947 0.882 0.979 - - 0 - 0.00%
2017-05-29 0 1.160 1.060 1.190 - - 0 0 - 0.947 0.865 0.971 - - 0 - 0.00%
2017-05-26 0 1.160 1.130 1.170 1.120 1.160 158,000 181,000 1.1456 0.947 0.922 0.955 0.914 0.947 193,569 0.9351 0.87%
2017-05-25 0 1.150 1.140 1.180 1.150 1.150 16,000 18,400 1.1500 0.939 0.931 0.963 0.939 0.939 19,602 0.9387 -2.54%
2017-05-24 0 1.180 1.110 1.210 - - 0 0 - 0.963 0.906 0.988 - - 0 - 0.00%
2017-05-23 0 1.180 1.150 1.210 - - 0 0 - 0.963 0.939 0.988 - - 0 - 0.00%
2017-05-22 0 1.180 1.140 1.180 1.180 1.180 30,000 35,400 1.1800 0.963 0.931 0.963 0.963 0.963 36,754 0.9632 2.61%
2017-05-19 0 1.150 1.150 1.190 1.140 1.190 126,000 146,060 1.1592 0.939 0.939 0.971 0.931 0.971 154,365 0.9462 -4.17%
2017-05-18 0 1.200 1.110 1.200 1.200 1.200 14,000 16,700 1.1929 0.979 0.906 0.979 0.979 0.979 17,152 0.9737 0.00%
2017-05-17 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 0.979 0.947 0.979 0.979 0.979 12,251 0.9795 0.00%
2017-05-16 0 1.200 1.150 1.200 1.140 1.200 60,000 69,540 1.1590 0.979 0.939 0.979 0.931 0.979 73,507 0.9460 -1.64%
2017-05-15 0 1.220 1.150 1.220 - - 400,000 472,000 1.1800 0.996 0.939 0.996 - - 490,048 0.9632 -1.61%
2017-05-12 0 1.240 1.200 1.240 - - 0 0 - 1.012 0.979 1.012 - - 0 - -0.80%
2017-05-11 0 1.250 1.220 1.250 1.160 1.260 264,000 318,460 1.2063 1.020 0.996 1.020 0.947 1.028 323,432 0.9846 0.81%
2017-05-10 0 1.240 1.230 1.240 1.170 1.250 236,000 288,620 1.2230 1.012 1.004 1.012 0.955 1.020 289,129 0.9982 5.08%
2017-05-09 0 1.180 1.100 1.200 - - 0 0 - 0.963 0.898 0.979 - - 0 - 0.00%
2017-05-08 0 1.180 1.100 1.190 - - 0 0 - 0.963 0.898 0.971 - - 0 - 0.00%
2017-05-05 0 1.180 1.100 1.180 - - 0 0 - 0.963 0.898 0.963 - - 0 - 0.00%
2017-05-04 0 1.180 1.130 1.210 - - 0 0 - 0.963 0.922 0.988 - - 0 - 0.00%
2017-05-02 0 1.180 1.110 1.200 1.100 1.180 28,000 32,120 1.1471 0.963 0.906 0.979 0.898 0.963 34,303 0.9364 2.61%
2017-04-28 0 1.150 1.110 1.150 - - 0 0 - 0.939 0.906 0.939 - - 0 - 0.00%
2017-04-27 0 1.150 1.120 1.160 1.150 1.150 60,000 69,000 1.1500 0.939 0.914 0.947 0.939 0.939 73,507 0.9387 -0.86%
2017-04-26 0 1.160 1.130 1.160 1.090 1.200 370,000 417,320 1.1279 0.947 0.922 0.947 0.890 0.979 453,295 0.9206 0.00%
2017-04-25 0 1.160 1.010 1.160 - - 0 0 - 0.947 0.824 0.947 - - 0 - 0.00%
2017-04-24 0 1.160 1.010 1.160 1.140 1.170 1,086,000 1,253,520 1.1543 0.947 0.824 0.947 0.931 0.955 1,330,481 0.9422 0.87%
2017-04-21 0 1.150 1.100 1.150 1.100 1.190 520,000 617,800 1.1881 0.939 0.898 0.939 0.898 0.971 637,063 0.9698 -1.71%
2017-04-20 0 1.170 1.030 1.170 1.160 1.170 320,000 371,400 1.1606 0.955 0.841 0.955 0.947 0.955 392,039 0.9474 0.86%
2017-04-19 0 1.160 1.030 1.170 1.140 1.170 634,000 738,360 1.1646 0.947 0.841 0.955 0.931 0.955 776,727 0.9506 -0.85%
2017-04-18 0 1.170 0.980 1.180 1.160 1.170 516,000 603,560 1.1697 0.955 0.800 0.963 0.947 0.955 632,162 0.9548 0.86%
2017-04-13 0 1.160 1.010 1.180 1.160 1.170 270,000 313,300 1.1604 0.947 0.824 0.963 0.947 0.955 330,783 0.9471 0.00%
2017-04-12 0 1.160 1.160 1.200 1.160 1.160 26,000 30,160 1.1600 0.947 0.947 0.979 0.947 0.947 31,853 0.9468 -0.85%
2017-04-11 0 1.170 1.060 1.180 1.170 1.170 518,000 606,060 1.1700 0.955 0.865 0.963 0.955 0.955 634,613 0.9550 -1.68%
2017-04-10 0 1.190 1.090 1.200 1.180 1.190 1,320,000 1,559,800 1.1817 0.971 0.890 0.979 0.963 0.971 1,617,160 0.9645 2.59%
2017-04-07 0 1.160 1.130 1.190 - - 0 0 - 0.947 0.922 0.971 - - 0 - 0.00%
2017-04-06 0 1.160 1.140 1.170 1.140 1.160 96,000 110,480 1.1508 0.947 0.931 0.955 0.931 0.947 117,612 0.9394 -0.85%
2017-04-05 0 1.170 1.150 1.200 - - 0 0 - 0.955 0.939 0.979 - - 0 - 0.00%
2017-04-03 0 1.170 1.170 1.230 - - 0 0 - 0.955 0.955 1.004 - - 0 - 1.74%
2017-03-31 0 1.150 1.130 1.180 1.150 1.180 584,000 684,180 1.1715 0.939 0.922 0.963 0.939 0.963 715,471 0.9563 -1.71%
2017-03-30 0 1.170 1.160 1.190 1.160 1.170 434,000 507,440 1.1692 0.955 0.947 0.971 0.947 0.955 531,703 0.9544 -0.85%
2017-03-29 0 1.180 1.140 1.200 - - 0 0 - 0.963 0.931 0.979 - - 0 - 0.00%
2017-03-28 0 1.180 1.150 1.200 - - 0 0 - 0.963 0.939 0.979 - - 0 - 0.00%
2017-03-27 0 1.180 1.150 1.200 - - 0 0 - 0.963 0.939 0.979 - - 0 - 0.00%
2017-03-24 0 1.180 1.140 1.200 - - 0 0 - 0.963 0.931 0.979 - - 0 - 0.00%
2017-03-23 0 1.180 1.160 1.200 - - 0 0 - 0.963 0.947 0.979 - - 0 - 0.00%
2017-03-22 0 1.180 1.160 1.200 - - 0 0 - 0.963 0.947 0.979 - - 0 - 0.00%
2017-03-21 0 1.180 1.170 1.200 1.180 1.180 130,000 153,400 1.1800 0.963 0.955 0.979 0.963 0.963 159,266 0.9632 0.00%
2017-03-20 0 1.180 1.150 1.180 - - 0 0 - 0.963 0.939 0.963 - - 0 - -2.48%
2017-03-17 0 1.210 1.160 1.210 1.170 1.210 142,000 169,020 1.1903 0.988 0.947 0.988 0.955 0.988 173,967 0.9716 2.54%
2017-03-16 0 1.180 1.150 1.180 1.130 1.210 94,000 109,240 1.1621 0.963 0.939 0.963 0.922 0.988 115,161 0.9486 2.61%
2017-03-15 0 1.150 1.150 1.190 1.150 1.190 494,000 577,300 1.1686 0.939 0.939 0.971 0.939 0.971 605,210 0.9539 -4.17%
2017-03-14 0 1.200 1.140 1.200 - - 0 0 - 0.979 0.931 0.979 - - 0 - 0.00%
2017-03-13 0 1.200 1.130 1.200 1.130 1.270 72,000 82,140 1.1408 0.979 0.922 0.979 0.922 1.037 88,209 0.9312 3.45%
2017-03-10 0 1.160 1.150 1.190 1.160 1.220 90,000 107,400 1.1933 0.947 0.939 0.971 0.947 0.996 110,261 0.9741 -3.33%
2017-03-09 0 1.200 1.160 1.200 1.140 1.270 80,000 94,980 1.1873 0.979 0.947 0.979 0.931 1.037 98,010 0.9691 0.00%
2017-03-08 0 1.200 1.150 1.250 - - 0 0 - 0.979 0.939 1.020 - - 0 - 0.00%
2017-03-07 0 1.200 1.160 1.260 - - 0 0 - 0.979 0.947 1.028 - - 0 - 0.00%
2017-03-06 0 1.200 1.160 1.200 - - 0 0 - 0.979 0.947 0.979 - - 0 - -1.64%
2017-03-03 0 1.220 1.160 1.260 1.180 1.220 72,000 85,820 1.1919 0.996 0.947 1.028 0.963 0.996 88,209 0.9729 1.67%
2017-03-02 0 1.200 1.180 1.200 - - 0 0 - 0.979 0.963 0.979 - - 0 - 0.00%
2017-03-01 0 1.200 1.160 1.210 - - 0 0 - 0.979 0.947 0.988 - - 0 - 0.00%
2017-02-28 0 1.200 1.090 1.220 1.160 1.240 286,000 347,360 1.2145 0.979 0.890 0.996 0.947 1.012 350,385 0.9914 0.84%
2017-02-27 0 1.190 1.190 1.240 1.190 1.190 100,000 119,000 1.1900 0.971 0.971 1.012 0.971 0.971 122,512 0.9713 0.00%
2017-02-24 0 1.190 1.190 1.240 - - 0 0 - 0.971 0.971 1.012 - - 0 - 0.00%
2017-02-23 0 1.190 1.170 1.240 1.190 1.190 20,000 23,800 1.1900 0.971 0.955 1.012 0.971 0.971 24,502 0.9713 -0.83%
2017-02-22 0 1.200 1.190 1.240 - - 0 0 - 0.979 0.971 1.012 - - 0 - 0.00%
2017-02-21 0 1.200 1.190 1.200 1.200 1.210 452,000 546,160 1.2083 0.979 0.971 0.979 0.979 0.988 553,755 0.9863 -0.83%
2017-02-20 0 1.210 1.210 1.240 1.210 1.220 446,000 542,960 1.2174 0.988 0.988 1.012 0.988 0.996 546,404 0.9937 0.00%
2017-02-17 0 1.210 1.210 1.240 - - 0 0 - 0.988 0.988 1.012 - - 0 - 1.68%
2017-02-16 0 1.190 1.240 1.250 1.190 1.260 1,050,000 1,278,700 1.2178 0.971 1.012 1.020 0.971 1.028 1,286,377 0.9940 -4.80%
2017-02-15 0 1.250 1.240 1.250 1.260 1.260 128,000 160,720 1.2556 1.020 1.012 1.020 1.028 1.028 156,815 1.0249 -0.79%
2017-02-14 0 1.260 1.240 1.280 1.240 1.260 38,000 47,500 1.2500 1.028 1.012 1.045 1.012 1.028 46,555 1.0203 0.80%
2017-02-13 0 1.250 1.250 1.260 1.250 1.250 160,000 200,000 1.2500 1.020 1.020 1.028 1.020 1.020 196,019 1.0203 0.81%
2017-02-10 0 1.240 1.240 1.260 1.240 1.240 224,000 277,760 1.2400 1.012 1.012 1.028 1.012 1.012 274,427 1.0121 0.00%
2017-02-09 0 1.240 1.230 1.260 1.230 1.260 304,000 378,380 1.2447 1.012 1.004 1.028 1.004 1.028 372,437 1.0160 -0.80%
2017-02-08 0 1.250 1.250 1.300 1.240 1.240 20,000 24,800 1.2400 1.020 1.020 1.061 1.012 1.012 24,502 1.0121 0.81%
2017-02-07 0 1.240 1.240 1.290 - - 0 0 - 1.012 1.012 1.053 - - 0 - 0.00%
2017-02-06 0 1.240 1.240 1.270 - - 0 0 - 1.012 1.012 1.037 - - 0 - 0.00%
2017-02-03 0 1.240 1.230 1.250 - - 0 0 - 1.012 1.004 1.020 - - 0 - 0.00%
2017-02-02 0 1.240 1.230 1.290 1.240 1.240 20,000 24,800 1.2400 1.012 1.004 1.053 1.012 1.012 24,502 1.0121 -0.80%
2017-02-01 0 1.250 1.170 1.330 - - 0 0 - 1.020 0.955 1.086 - - 0 - 0.00%
2017-01-27 0 1.250 1.190 1.250 1.250 1.250 20,000 25,000 1.2500 1.020 0.971 1.020 1.020 1.020 24,502 1.0203 6.84%
2017-01-26 0 1.170 1.170 1.220 1.150 1.250 232,000 285,100 1.2289 0.955 0.955 0.996 0.939 1.020 284,228 1.0031 -6.40%
2017-01-25 0 1.250 1.240 1.280 - - 0 0 - 1.020 1.012 1.045 - - 0 - 0.00%
2017-01-24 0 1.250 1.240 1.280 1.250 1.260 60,000 75,100 1.2517 1.020 1.012 1.045 1.020 1.028 73,507 1.0217 -2.34%
2017-01-23 0 1.280 1.250 1.280 1.280 1.280 20,000 25,600 1.2800 1.045 1.020 1.045 1.045 1.045 24,502 1.0448 2.40%
2017-01-20 0 1.250 1.240 1.300 1.250 1.250 300,000 381,000 1.2700 1.020 1.012 1.061 1.020 1.020 367,536 1.0366 0.00%
2017-01-19 0 1.250 1.240 1.300 1.250 1.250 44,000 55,000 1.2500 1.020 1.012 1.061 1.020 1.020 53,905 1.0203 0.00%
2017-01-18 0 1.250 1.240 1.300 1.250 1.260 68,000 85,340 1.2550 1.020 1.012 1.061 1.020 1.028 83,308 1.0244 -3.85%
2017-01-17 0 1.300 1.260 1.300 - - 0 0 - 1.061 1.028 1.061 - - 0 - 0.00%
2017-01-16 0 1.300 1.250 1.300 - - 0 0 - 1.061 1.020 1.061 - - 0 - 0.00%
2017-01-13 0 1.300 1.260 1.300 1.260 1.350 944,000 1,262,960 1.3379 1.061 1.028 1.061 1.028 1.102 1,156,514 1.0920 2.36%
2017-01-12 0 1.270 1.250 1.270 1.250 1.270 166,000 209,760 1.2636 1.037 1.020 1.037 1.020 1.037 203,370 1.0314 0.79%
2017-01-11 0 1.260 1.250 1.260 1.260 1.260 40,000 50,400 1.2600 1.028 1.020 1.028 1.028 1.028 49,005 1.0285 1.61%
2017-01-10 0 1.240 1.240 1.290 1.220 1.260 54,000 67,160 1.2437 1.012 1.012 1.053 0.996 1.028 66,157 1.0152 -1.59%
2017-01-09 0 1.260 1.240 1.260 1.260 1.260 2,000 2,520 1.2600 1.028 1.012 1.028 1.028 1.028 2,450 1.0285 3.28%
2017-01-06 0 1.220 1.170 1.230 1.220 1.270 160,000 200,580 1.2536 0.996 0.955 1.004 0.996 1.037 196,019 1.0233 -3.17%
2017-01-05 0 1.260 1.250 1.270 1.250 1.270 220,000 277,200 1.2600 1.028 1.020 1.037 1.020 1.037 269,527 1.0285 0.80%
2017-01-04 0 1.250 1.200 1.250 1.240 1.270 220,000 275,400 1.2518 1.020 0.979 1.020 1.012 1.037 269,527 1.0218 0.00%
2017-01-03 0 1.250 1.170 1.250 1.200 1.250 200,000 247,900 1.2395 1.020 0.955 1.020 0.979 1.020 245,024 1.0117 0.81%
2016-12-30 0 1.240 1.240 1.250 1.160 1.250 76,000 91,500 1.2039 1.012 1.012 1.020 0.947 1.020 93,109 0.9827 -0.80%
2016-12-29 0 1.250 1.170 1.250 - - 0 0 - 1.020 0.955 1.020 - - 0 - 0.00%
2016-12-28 0 1.250 1.160 1.250 - - 0 0 - 1.020 0.947 1.020 - - 0 - 0.00%
2016-12-23 0 1.250 1.140 1.250 1.200 1.250 180,000 216,100 1.2006 1.020 0.931 1.020 0.979 1.020 220,522 0.9799 4.17%
2016-12-22 0 1.200 1.160 1.200 - - 0 0 - 0.979 0.947 0.979 - - 0 - -0.83%
2016-12-21 0 1.210 1.060 1.210 1.160 1.230 22,000 25,660 1.1664 0.988 0.865 0.988 0.947 1.004 26,953 0.9520 5.22%
2016-12-20 0 1.150 1.100 1.220 - - 0 0 - 0.939 0.898 0.996 - - 0 - 0.00%
2016-12-19 0 1.150 1.100 1.230 - - 0 0 - 0.939 0.898 1.004 - - 0 - 0.00%
2016-12-16 0 1.150 1.130 1.190 1.150 1.250 92,000 109,520 1.1904 0.939 0.922 0.971 0.939 1.020 112,711 0.9717 -1.71%
2016-12-15 0 1.170 1.110 1.190 1.150 1.170 76,000 87,600 1.1526 0.955 0.906 0.971 0.939 0.955 93,109 0.9408 0.00%
2016-12-14 0 1.170 1.150 1.190 1.170 1.170 100,000 117,000 1.1700 0.955 0.939 0.971 0.955 0.955 122,512 0.9550 0.86%
2016-12-13 0 1.160 1.090 1.180 1.080 1.220 194,000 222,200 1.1454 0.947 0.890 0.963 0.882 0.996 237,673 0.9349 0.00%
2016-12-12 0 1.160 1.150 1.190 1.150 1.170 150,000 173,900 1.1593 0.947 0.939 0.971 0.939 0.955 183,768 0.9463 -3.33%
2016-12-09 0 1.200 1.180 1.250 1.180 1.200 52,000 61,760 1.1877 0.979 0.963 1.020 0.963 0.979 63,706 0.9694 1.69%
2016-12-08 0 1.180 1.170 1.200 1.180 1.180 38,000 44,840 1.1800 0.963 0.955 0.979 0.963 0.963 46,555 0.9632 -1.67%
2016-12-07 0 1.200 1.180 1.220 - - 0 0 - 0.979 0.963 0.996 - - 0 - 0.00%
2016-12-06 0 1.200 1.180 1.200 1.210 1.210 40,000 48,400 1.2100 0.979 0.963 0.979 0.988 0.988 49,005 0.9877 -4.00%
2016-12-05 0 1.250 1.180 1.250 1.250 1.250 30,000 37,500 1.2500 1.020 0.963 1.020 1.020 1.020 36,754 1.0203 1.63%
2016-12-02 0 1.230 1.160 1.230 - - 0 0 - 1.004 0.947 1.004 - - 0 - -0.81%
2016-12-01 0 1.240 1.220 1.240 1.190 1.310 64,000 79,580 1.2434 1.012 0.996 1.012 0.971 1.069 78,408 1.0150 0.81%
2016-11-30 0 1.230 1.120 1.230 - - 0 0 - 1.004 0.914 1.004 - - 0 - -1.60%
2016-11-29 0 1.250 1.180 1.280 1.250 1.250 30,000 37,500 1.2500 1.020 0.963 1.045 1.020 1.020 36,754 1.0203 0.00%
2016-11-28 0 1.250 1.150 1.310 - - 0 0 - 1.020 0.939 1.069 - - 0 - 0.00%
2016-11-25 0 1.250 1.150 1.250 1.220 1.250 22,000 26,900 1.2227 1.020 0.939 1.020 0.996 1.020 26,953 0.9980 0.00%
2016-11-24 0 1.250 1.150 1.290 - - 0 0 - 1.020 0.939 1.053 - - 0 - 0.00%
2016-11-23 0 1.250 1.200 1.290 1.250 1.250 20,000 25,000 1.2500 1.020 0.979 1.053 1.020 1.020 24,502 1.0203 0.00%
2016-11-22 0 1.250 1.140 1.330 - - 0 0 - 1.020 0.931 1.086 - - 0 - 0.00%
2016-11-21 0 1.250 1.110 1.310 - - 0 0 - 1.020 0.906 1.069 - - 0 - 0.00%
2016-11-18 0 1.250 1.150 1.260 1.190 1.250 56,000 67,240 1.2007 1.020 0.939 1.028 0.971 1.020 68,607 0.9801 3.31%
2016-11-17 0 1.210 1.130 1.220 - - 0 0 - 0.988 0.922 0.996 - - 0 - 0.00%
2016-11-16 0 1.210 1.090 1.220 1.200 1.230 36,000 43,740 1.2150 0.988 0.890 0.996 0.979 1.004 44,104 0.9917 2.54%
2016-11-15 0 1.180 1.150 1.190 1.140 1.180 282,000 328,080 1.1634 0.963 0.939 0.971 0.931 0.963 345,484 0.9496 0.00%
2016-11-14 0 1.180 1.110 1.180 1.100 1.200 258,000 293,120 1.1361 0.963 0.906 0.963 0.898 0.979 316,081 0.9274 -2.48%
2016-11-11 0 1.210 1.190 1.230 1.210 1.210 10,000 12,100 1.2100 0.988 0.971 1.004 0.988 0.988 12,251 0.9877 0.00%
2016-11-10 0 1.210 1.190 1.210 1.190 1.250 860,000 1,033,160 1.2013 0.988 0.971 0.988 0.971 1.020 1,053,604 0.9806 -3.20%
2016-11-09 0 1.250 1.210 1.250 1.200 1.250 88,000 106,920 1.2150 1.020 0.988 1.020 0.979 1.020 107,811 0.9917 -3.10%
2016-11-08 0 1.290 1.220 1.290 1.200 1.290 20,000 24,900 1.2450 1.053 0.996 1.053 0.979 1.053 24,502 1.0162 0.78%
2016-11-07 0 1.280 1.110 1.280 - - 0 0 - 1.045 0.906 1.045 - - 0 - 0.00%
2016-11-04 0 1.280 1.200 1.280 - - 14,000 17,920 1.2800 1.045 0.979 1.045 - - 17,152 1.0448 -0.78%
2016-11-03 0 1.290 1.100 1.290 - - 0 0 - 1.053 0.898 1.053 - - 0 - 0.00%
2016-11-02 0 1.290 1.150 1.290 - - 0 0 - 1.053 0.939 1.053 - - 0 - 0.00%
2016-11-01 0 1.290 1.200 1.290 1.240 1.350 106,000 137,500 1.2972 1.053 0.979 1.053 1.012 1.102 129,863 1.0588 -3.01%
2016-10-31 0 1.330 1.200 1.340 1.330 1.340 44,000 58,620 1.3323 1.086 0.979 1.094 1.086 1.094 53,905 1.0875 -1.48%
2016-10-28 0 1.350 1.140 1.380 - - 0 0 - 1.102 0.931 1.126 - - 0 - 0.00%
2016-10-27 0 1.350 1.210 1.380 - - 0 0 - 1.102 0.988 1.126 - - 0 - 0.00%
2016-10-26 0 1.350 1.210 1.350 - - 0 0 - 1.102 0.988 1.102 - - 0 - -0.74%
2016-10-25 0 1.360 1.350 1.370 1.360 1.380 30,000 41,000 1.3667 1.110 1.102 1.118 1.110 1.126 36,754 1.1155 -2.16%
2016-10-24 0 1.390 1.380 1.400 1.390 1.400 34,000 47,580 1.3994 1.135 1.126 1.143 1.135 1.143 41,654 1.1423 -0.71%
2016-10-20 0 1.400 1.400 1.430 1.400 1.430 92,000 130,580 1.4193 1.143 1.143 1.167 1.143 1.167 112,711 1.1585 -2.10%
2016-10-19 0 1.430 1.430 1.450 1.410 1.430 14,000 19,780 1.4129 1.167 1.167 1.184 1.151 1.167 17,152 1.1532 -0.69%
2016-10-18 0 1.440 1.430 1.450 1.410 1.440 100,000 142,000 1.4200 1.175 1.167 1.184 1.151 1.175 122,512 1.1591 0.00%
2016-10-17 0 1.440 1.410 1.450 1.440 1.440 54,000 77,760 1.4400 1.175 1.151 1.184 1.175 1.175 66,157 1.1754 0.00%
2016-10-14 0 1.440 1.410 1.450 1.430 1.440 94,000 134,800 1.4340 1.175 1.151 1.184 1.167 1.175 115,161 1.1705 1.41%
2016-10-13 0 1.420 1.420 1.450 1.410 1.430 76,000 107,940 1.4203 1.159 1.159 1.184 1.151 1.167 93,109 1.1593 -0.70%
2016-10-12 0 1.430 1.430 1.460 1.410 1.490 462,000 671,480 1.4534 1.167 1.167 1.192 1.151 1.216 566,006 1.1863 -1.38%
2016-10-11 0 1.450 1.450 1.460 1.450 1.460 208,000 302,600 1.4548 1.184 1.184 1.192 1.184 1.192 254,825 1.1875 0.00%
2016-10-07 0 1.450 1.430 1.460 1.430 1.460 202,000 290,560 1.4384 1.184 1.167 1.192 1.167 1.192 247,474 1.1741 -0.68%
2016-10-06 0 1.460 1.460 1.490 1.460 1.460 60,000 87,600 1.4600 1.192 1.192 1.216 1.192 1.192 73,507 1.1917 0.00%
2016-10-05 0 1.460 1.450 1.470 1.440 1.460 312,000 452,340 1.4498 1.192 1.184 1.200 1.175 1.192 382,238 1.1834 0.69%
2016-10-04 0 1.450 1.430 1.450 1.440 1.470 130,000 187,360 1.4412 1.184 1.167 1.184 1.175 1.200 159,266 1.1764 0.00%
2016-10-03 0 1.450 1.430 1.480 1.430 1.450 170,000 243,760 1.4339 1.184 1.167 1.208 1.167 1.184 208,271 1.1704 0.00%
2016-09-30 0 1.450 1.430 1.470 1.440 1.460 138,000 200,020 1.4494 1.184 1.167 1.200 1.175 1.192 169,067 1.1831 -2.03%
2016-09-29 0 1.480 1.450 1.480 1.430 1.480 340,000 494,840 1.4554 1.208 1.184 1.208 1.167 1.208 416,541 1.1880 2.07%
2016-09-28 0 1.450 1.440 1.470 1.430 1.450 228,000 330,300 1.4487 1.184 1.175 1.200 1.167 1.184 279,328 1.1825 -2.03%
2016-09-27 0 1.480 1.460 1.480 1.410 1.480 318,000 461,500 1.4513 1.208 1.192 1.208 1.151 1.208 389,588 1.1846 2.07%
2016-09-26 0 1.450 1.440 1.470 1.450 1.480 210,000 306,220 1.4582 1.184 1.175 1.200 1.184 1.208 257,275 1.1902 -2.68%
2016-09-23 0 1.490 1.470 1.490 1.450 1.500 360,000 529,460 1.4707 1.216 1.200 1.216 1.184 1.224 441,044 1.2005 0.68%
2016-09-22 0 1.480 1.470 1.500 1.480 1.510 670,000 997,640 1.4890 1.208 1.200 1.224 1.208 1.233 820,831 1.2154 -1.33%
2016-09-21 0 1.500 1.470 1.500 1.470 1.520 292,000 438,380 1.5013 1.224 1.200 1.224 1.200 1.241 357,735 1.2254 -1.32%
2016-09-20 0 1.520 1.490 1.530 1.500 1.550 474,000 720,400 1.5198 1.241 1.216 1.249 1.224 1.265 580,707 1.2406 0.00%
2016-09-19 0 1.520 1.500 1.530 1.460 1.560 182,000 276,760 1.5207 1.241 1.224 1.249 1.192 1.273 222,972 1.2412 -1.30%
2016-09-15 0 1.540 1.460 1.550 1.440 1.540 226,000 332,580 1.4716 1.257 1.192 1.265 1.175 1.257 276,877 1.2012 2.67%
2016-09-14 0 1.500 1.500 1.520 1.460 1.510 20,000 29,920 1.4960 1.224 1.224 1.241 1.192 1.233 24,502 1.2211 -0.66%
2016-09-13 0 1.510 1.470 1.510 1.480 1.530 116,000 175,840 1.5159 1.233 1.200 1.233 1.208 1.249 142,114 1.2373 2.03%
2016-09-12 0 1.480 1.430 1.480 1.430 1.490 98,000 144,960 1.4792 1.208 1.167 1.208 1.167 1.216 120,062 1.2074 -1.33%
2016-09-09 0 1.500 1.490 1.510 1.500 1.580 396,000 598,340 1.5110 1.224 1.216 1.233 1.224 1.290 485,148 1.2333 -2.60%
2016-09-08 0 1.540 1.480 1.540 1.470 1.580 122,000 182,140 1.4930 1.257 1.208 1.257 1.200 1.290 149,465 1.2186 3.36%
2016-09-07 0 1.490 1.490 1.500 1.490 1.530 130,000 195,160 1.5012 1.216 1.216 1.224 1.216 1.249 159,266 1.2254 -1.97%
2016-09-06 0 1.520 1.480 1.520 1.480 1.550 170,000 254,900 1.4994 1.241 1.208 1.241 1.208 1.265 208,271 1.2239 2.01%
2016-09-05 0 1.490 1.480 1.510 1.480 1.530 380,000 567,540 1.4935 1.216 1.208 1.233 1.208 1.249 465,546 1.2191 1.36%
2016-09-02 0 1.470 1.450 1.470 1.450 1.490 268,000 390,880 1.4585 1.200 1.184 1.200 1.184 1.216 328,332 1.1905 2.44%
2016-09-01 0 2.900 2.880 2.930 2.820 2.930 712,000 2,063,200 2.8978 1.171 1.163 1.183 1.139 1.183 1,762,808 1.1704 3.20%
2016-08-31 0 2.810 2.790 2.830 2.700 2.900 150,000 422,100 2.8140 1.135 1.127 1.143 1.091 1.171 371,378 1.1366 -3.10%
2016-08-30 0 2.900 2.880 2.900 2.880 2.950 38,000 109,880 2.8916 1.171 1.163 1.171 1.163 1.192 94,082 1.1679 1.05%
2016-08-29 0 2.870 2.840 2.870 2.850 2.890 126,000 360,720 2.8629 1.159 1.147 1.159 1.151 1.167 311,958 1.1563 0.00%
2016-08-26 0 2.870 2.870 2.890 2.870 2.900 218,000 628,480 2.8829 1.159 1.159 1.167 1.159 1.171 539,736 1.1644 -1.37%
2016-08-25 0 2.910 2.880 2.910 2.890 2.950 134,000 388,500 2.8993 1.175 1.163 1.175 1.167 1.192 331,764 1.1710 1.04%
2016-08-24 0 2.880 2.870 2.920 2.850 2.990 418,000 1,208,260 2.8906 1.163 1.159 1.179 1.151 1.208 1,034,907 1.1675 0.70%
2016-08-23 0 2.860 2.860 2.870 2.830 2.870 476,000 1,360,040 2.8572 1.155 1.155 1.159 1.143 1.159 1,178,507 1.1540 -0.35%
2016-08-22 0 2.870 2.850 2.870 2.850 2.870 310,000 886,640 2.8601 1.159 1.151 1.159 1.151 1.159 767,515 1.1552 0.00%
2016-08-19 0 2.870 2.840 2.880 2.800 2.920 230,000 658,380 2.8625 1.159 1.147 1.163 1.131 1.179 569,446 1.1562 -1.03%
2016-08-18 0 2.900 2.880 2.900 2.870 2.920 94,000 271,180 2.8849 1.171 1.163 1.171 1.159 1.179 232,730 1.1652 2.11%
2016-08-17 0 2.840 2.840 2.860 2.740 2.860 120,000 342,580 2.8548 1.147 1.147 1.155 1.107 1.155 297,103 1.1531 -1.05%
2016-08-16 0 2.870 2.870 2.910 2.700 2.960 1,210,100 3,435,885 2.8393 1.159 1.159 1.175 1.091 1.196 2,996,031 1.1468 0.35%
2016-08-15 0 2.860 2.850 2.870 2.840 2.930 336,000 962,060 2.8633 1.155 1.151 1.159 1.147 1.183 831,887 1.1565 0.70%
2016-08-12 0 2.840 2.830 2.840 2.670 2.840 536,000 1,478,840 2.7590 1.147 1.143 1.147 1.078 1.147 1,327,058 1.1144 5.58%
2016-08-11 0 2.690 2.680 2.690 2.670 2.700 144,000 387,420 2.6904 1.086 1.082 1.086 1.078 1.091 356,523 1.0867 0.00%
2016-08-10 0 2.690 2.690 2.700 2.670 2.700 632,000 1,703,460 2.6953 1.086 1.086 1.091 1.078 1.091 1,564,740 1.0887 0.00%
2016-08-09 0 2.690 2.680 2.700 2.650 2.710 422,000 1,131,120 2.6804 1.086 1.082 1.091 1.070 1.095 1,044,810 1.0826 0.00%
2016-08-08 0 2.690 2.690 2.700 2.650 2.700 424,000 1,136,280 2.6799 1.086 1.086 1.091 1.070 1.091 1,049,762 1.0824 5.08%
2016-08-05 0 2.560 2.560 2.570 2.470 2.700 276,000 703,300 2.5482 1.034 1.034 1.038 0.998 1.091 683,336 1.0292 6.22%
2016-08-04 0 2.410 2.380 2.420 2.320 2.450 328,000 774,540 2.3614 0.973 0.961 0.977 0.937 0.990 812,080 0.9538 4.33%
2016-08-03 0 2.310 2.280 2.310 2.290 2.310 122,000 280,800 2.3016 0.933 0.921 0.933 0.925 0.933 302,054 0.9296 3.12%
2016-08-01 0 2.240 2.240 2.280 2.210 2.330 382,000 863,780 2.2612 0.905 0.905 0.921 0.893 0.941 945,776 0.9133 1.82%
2016-07-29 0 2.200 2.170 2.200 2.170 2.210 76,000 167,360 2.2021 0.889 0.876 0.889 0.876 0.893 188,165 0.8894 0.00%
2016-07-28 0 2.200 2.180 2.200 2.160 2.270 258,000 565,240 2.1909 0.889 0.881 0.889 0.872 0.917 638,770 0.8849 0.46%
2016-07-27 0 2.190 2.170 2.190 2.150 2.190 2,826,000 6,105,820 2.1606 0.885 0.876 0.885 0.868 0.885 6,996,764 0.8727 0.46%
2016-07-26 0 2.180 2.170 2.180 2.150 2.230 1,094,000 2,371,200 2.1675 0.881 0.876 0.881 0.868 0.901 2,708,585 0.8754 0.00%
2016-07-25 0 2.180 2.170 2.180 2.170 2.230 304,000 668,400 2.1987 0.881 0.876 0.881 0.876 0.901 752,660 0.8881 0.00%
2016-07-22 0 2.180 2.160 2.180 2.180 2.180 6,000 13,080 2.1800 0.881 0.872 0.881 0.881 0.881 14,855 0.8805 0.00%
2016-07-21 0 2.180 2.180 2.220 - - 0 0 - 0.881 0.881 0.897 - - 0 - 0.00%
2016-07-20 0 2.180 2.170 2.180 2.180 2.190 138,000 300,780 2.1796 0.881 0.876 0.881 0.881 0.885 341,668 0.8803 0.93%
2016-07-19 0 2.160 2.150 2.160 2.160 2.220 316,000 686,940 2.1739 0.872 0.868 0.872 0.872 0.897 782,370 0.8780 -0.92%
2016-07-18 0 2.180 2.180 2.190 2.170 2.280 214,000 471,020 2.2010 0.881 0.881 0.885 0.876 0.921 529,833 0.8890 -0.91%
2016-07-15 0 2.200 2.190 2.200 2.210 2.270 244,000 541,220 2.2181 0.889 0.885 0.889 0.893 0.917 604,108 0.8959 0.46%
2016-07-14 0 2.190 2.190 2.230 2.190 2.220 140,000 310,000 2.2143 0.885 0.885 0.901 0.885 0.897 346,620 0.8944 -0.45%
2016-07-13 0 2.200 2.190 2.200 2.190 2.240 594,000 1,312,820 2.2101 0.889 0.885 0.889 0.885 0.905 1,470,657 0.8927 -1.35%
2016-07-12 0 2.230 2.180 2.230 2.230 2.230 10,000 22,300 2.2300 0.901 0.881 0.901 0.901 0.901 24,759 0.9007 2.76%
2016-07-11 0 2.170 2.170 2.180 2.170 2.220 12,000 26,140 2.1783 0.876 0.876 0.881 0.876 0.897 29,710 0.8798 -1.81%
2016-07-08 0 2.210 2.160 2.220 2.180 2.210 4,000 8,780 2.1950 0.893 0.872 0.897 0.881 0.893 9,903 0.8866 0.91%
2016-07-07 0 2.190 2.180 2.210 - - 0 0 - 0.885 0.881 0.893 - - 0 - 0.00%
2016-07-06 0 2.190 2.180 2.200 2.140 2.230 490,000 1,073,520 2.1909 0.885 0.881 0.889 0.864 0.901 1,213,169 0.8849 0.92%
2016-07-05 0 2.170 2.160 2.170 2.180 2.180 8,000 17,440 2.1800 0.876 0.872 0.876 0.881 0.881 19,807 0.8805 -0.46%
2016-07-04 0 2.180 2.180 2.190 2.180 2.220 262,000 573,380 2.1885 0.881 0.881 0.885 0.881 0.897 648,674 0.8839 -0.46%
2016-06-30 0 2.190 2.180 2.240 2.190 2.230 44,000 97,380 2.2132 0.885 0.881 0.905 0.885 0.901 108,938 0.8939 -2.23%
2016-06-29 0 2.240 2.220 2.250 2.220 2.250 120,000 268,480 2.2373 0.905 0.897 0.909 0.897 0.909 297,103 0.9037 -0.44%
2016-06-28 0 2.250 2.220 2.260 2.250 2.330 230,000 523,840 2.2776 0.909 0.897 0.913 0.909 0.941 569,446 0.9199 -0.88%
2016-06-27 0 2.270 2.210 2.280 2.150 2.320 750,000 1,676,560 2.2354 0.917 0.893 0.921 0.868 0.937 1,856,891 0.9029 2.71%
2016-06-24 0 2.210 2.190 2.210 2.180 2.350 894,000 1,999,220 2.2363 0.893 0.885 0.893 0.881 0.949 2,213,414 0.9032 0.45%
2016-06-23 0 2.200 2.190 2.200 2.180 2.300 712,000 1,573,220 2.2096 0.889 0.885 0.889 0.881 0.929 1,762,808 0.8925 0.00%
2016-06-22 0 2.200 2.180 2.200 2.180 2.250 208,000 458,040 2.2021 0.889 0.881 0.889 0.881 0.909 514,978 0.8894 0.46%
2016-06-21 0 2.190 2.180 2.190 2.160 2.430 742,000 1,653,700 2.2287 0.885 0.881 0.885 0.872 0.981 1,837,084 0.9002 0.46%
2016-06-20 0 2.180 2.100 2.180 2.080 2.180 58,000 124,440 2.1455 0.881 0.848 0.881 0.840 0.881 143,600 0.8666 3.81%
2016-06-17 0 2.100 2.000 2.200 - - 0 0 - 0.848 0.808 0.889 - - 0 - 0.00%
2016-06-16 0 2.100 2.010 2.200 - - 551 1,085 1.9691 0.848 0.812 0.889 - - 1,364 0.7953 0.00%
2016-06-15 0 2.100 2.000 2.150 2.100 2.150 120,000 253,000 2.1083 0.848 0.808 0.868 0.848 0.868 297,103 0.8516 -2.33%
2016-06-14 0 2.150 2.020 2.160 2.150 2.150 8,000 17,200 2.1500 0.868 0.816 0.872 0.868 0.868 19,807 0.8684 1.42%
2016-06-13 0 2.120 2.000 2.200 - - 0 0 - 0.856 0.808 0.889 - - 0 - 0.00%
2016-06-10 0 2.120 2.080 2.120 2.110 2.130 166,000 351,800 2.1193 0.856 0.840 0.856 0.852 0.860 410,992 0.8560 0.00%
2016-06-08 0 2.120 2.110 2.220 2.120 2.120 10,000 21,200 2.1200 0.856 0.852 0.897 0.856 0.856 24,759 0.8563 0.47%
2016-06-07 0 2.110 2.110 2.120 2.080 2.130 166,000 352,060 2.1208 0.852 0.852 0.856 0.840 0.860 410,992 0.8566 -0.94%
2016-06-06 0 2.130 2.090 2.150 - - 0 0 - 0.860 0.844 0.868 - - 0 - 0.00%
2016-06-03 0 2.130 2.130 2.180 2.130 2.180 56,000 119,980 2.1425 0.860 0.860 0.881 0.860 0.881 138,648 0.8654 -2.29%
2016-06-02 0 2.180 2.140 2.180 2.160 2.180 54,000 116,920 2.1652 0.881 0.864 0.881 0.872 0.881 133,696 0.8745 0.46%
2016-06-01 0 2.170 2.140 2.180 2.170 2.170 8,000 17,360 2.1700 0.876 0.864 0.881 0.876 0.876 19,807 0.8765 0.46%
2016-05-31 0 2.160 2.170 2.200 2.160 2.170 258,000 557,360 2.1603 0.872 0.876 0.889 0.872 0.876 638,770 0.8726 0.00%
2016-05-30 0 2.160 2.160 2.270 2.140 2.160 60,000 128,940 2.1490 0.872 0.872 0.917 0.864 0.872 148,551 0.8680 -0.92%
2016-05-27 0 2.180 2.170 2.190 2.170 2.240 80,000 176,300 2.2038 0.881 0.876 0.885 0.876 0.905 198,068 0.8901 0.93%
2016-05-26 0 2.160 2.150 2.170 2.160 2.170 84,000 181,980 2.1664 0.872 0.868 0.876 0.872 0.876 207,972 0.8750 -0.46%
2016-05-25 0 2.170 2.170 2.250 2.170 2.170 4,000 8,680 2.1700 0.876 0.876 0.909 0.876 0.876 9,903 0.8765 0.46%
2016-05-24 0 2.160 2.150 2.250 2.160 2.160 4,000 8,640 2.1600 0.872 0.868 0.909 0.872 0.872 9,903 0.8724 0.00%
2016-05-23 0 2.160 2.140 2.170 2.150 2.190 82,000 178,320 2.1746 0.872 0.864 0.876 0.868 0.885 203,020 0.8783 -0.92%
2016-05-20 0 2.180 2.140 2.180 - - 0 0 - 0.881 0.864 0.881 - - 0 - 0.00%
2016-05-19 0 2.180 2.150 2.190 - - 0 0 - 0.881 0.868 0.885 - - 0 - 0.00%
2016-05-18 0 2.180 2.190 2.200 - - 0 0 - 0.881 0.885 0.889 - - 0 - 0.00%
2016-05-17 0 2.180 2.150 2.180 2.160 2.180 70,000 152,040 2.1720 0.881 0.868 0.881 0.872 0.881 173,310 0.8773 0.93%
2016-05-16 0 2.160 2.150 2.160 2.160 2.180 152,000 328,720 2.1626 0.872 0.868 0.872 0.872 0.881 376,330 0.8735 1.41%
2016-05-13 0 2.130 2.120 2.160 2.130 2.150 44,000 94,000 2.1364 0.860 0.856 0.872 0.860 0.868 108,938 0.8629 -0.93%
2016-05-12 0 2.150 2.140 2.150 2.180 2.180 46,000 100,280 2.1800 0.868 0.864 0.868 0.881 0.881 113,889 0.8805 -1.38%
2016-05-11 0 2.180 2.120 2.250 2.180 2.180 10,000 21,800 2.1800 0.881 0.856 0.909 0.881 0.881 24,759 0.8805 1.87%
2016-05-10 0 2.140 2.120 2.160 - - 0 0 - 0.864 0.856 0.872 - - 0 - 0.00%
2016-05-09 0 2.140 2.130 2.150 2.140 2.200 14,000 30,200 2.1571 0.864 0.860 0.868 0.864 0.889 34,662 0.8713 -1.38%
2016-05-06 0 2.170 2.150 2.170 2.180 2.180 20,000 43,600 2.1800 0.876 0.868 0.876 0.881 0.881 49,517 0.8805 0.93%
2016-05-05 0 2.150 2.120 2.150 2.150 2.200 34,000 73,940 2.1747 0.868 0.856 0.868 0.868 0.889 84,179 0.8784 0.94%
2016-05-04 0 2.130 2.120 2.150 2.130 2.270 74,000 159,540 2.1559 0.860 0.856 0.868 0.860 0.917 183,213 0.8708 -2.74%
2016-05-03 0 2.190 2.180 2.260 2.190 2.320 60,000 134,680 2.2447 0.885 0.881 0.913 0.885 0.937 148,551 0.9066 -1.35%
2016-04-29 0 2.220 2.180 2.250 2.220 2.220 10,000 22,200 2.2200 0.897 0.881 0.909 0.897 0.897 24,759 0.8967 0.91%
2016-04-28 0 2.200 2.200 2.290 2.170 2.230 172,000 378,700 2.2017 0.889 0.889 0.925 0.876 0.901 425,847 0.8893 0.46%
2016-04-27 0 2.190 2.190 2.200 2.060 2.200 232,000 497,420 2.1441 0.885 0.885 0.889 0.832 0.889 574,398 0.8660 0.00%
2016-04-26 0 2.190 2.190 2.230 2.160 2.160 2,000 4,320 2.1600 0.885 0.885 0.901 0.872 0.872 4,952 0.8724 0.46%
2016-04-25 0 2.180 2.180 2.190 2.060 2.180 3,350,021 6,726,982 2.0080 0.881 0.881 0.885 0.832 0.881 8,294,164 0.8111 -5.22%
2016-04-22 0 2.300 2.210 2.300 2.180 2.300 1,022,000 2,249,140 2.2007 0.929 0.893 0.929 0.881 0.929 2,530,323 0.8889 4.07%
2016-04-21 0 2.210 2.170 2.330 2.210 2.210 24,000 53,240 2.2183 0.893 0.876 0.941 0.893 0.893 59,421 0.8960 0.00%
2016-04-20 0 2.210 2.200 2.300 2.210 2.220 40,000 88,600 2.2150 0.893 0.889 0.929 0.893 0.897 99,034 0.8946 0.45%
2016-04-19 0 2.200 2.180 2.210 2.190 2.220 32,000 70,240 2.1950 0.889 0.881 0.893 0.885 0.897 79,227 0.8866 -0.45%
2016-04-18 0 2.210 2.190 2.270 - - 0 0 - 0.893 0.885 0.917 - - 0 - 0.00%
2016-04-15 0 2.210 2.220 2.250 2.210 2.250 18,000 39,860 2.2144 0.893 0.897 0.909 0.893 0.909 44,565 0.8944 -3.07%
2016-04-14 0 2.280 2.280 2.360 2.190 2.280 48,000 107,560 2.2408 0.921 0.921 0.953 0.885 0.921 118,841 0.9051 0.44%
2016-04-13 0 2.270 2.250 2.280 2.150 2.300 254,000 560,020 2.2048 0.917 0.909 0.921 0.868 0.929 628,867 0.8905 1.79%
2016-04-12 0 2.230 2.230 2.280 2.230 2.260 80,000 179,400 2.2425 0.901 0.901 0.921 0.901 0.913 198,068 0.9057 -1.33%
2016-04-11 0 2.260 2.250 2.360 2.260 2.360 54,000 124,020 2.2967 0.913 0.909 0.953 0.913 0.953 133,696 0.9276 -4.24%
2016-04-08 0 2.360 2.360 2.370 2.350 2.400 310,000 733,800 2.3671 0.953 0.953 0.957 0.949 0.969 767,515 0.9561 0.43%
2016-04-07 0 2.350 2.310 2.350 2.250 2.350 288,000 667,120 2.3164 0.949 0.933 0.949 0.909 0.949 713,046 0.9356 4.44%
2016-04-06 0 2.250 2.230 2.290 2.220 2.250 96,000 215,280 2.2425 0.909 0.901 0.925 0.897 0.909 237,682 0.9057 1.35%
2016-04-05 0 2.220 2.200 2.280 1.900 2.290 114,000 240,740 2.1118 0.897 0.889 0.921 0.767 0.925 282,247 0.8529 1.37%
2016-04-01 0 2.190 2.180 2.200 1.990 2.420 1,102,000 2,463,180 2.2352 0.885 0.881 0.889 0.804 0.977 2,728,391 0.9028 15.26%
2016-03-31 0 1.900 1.880 1.940 1.750 1.940 158,000 287,260 1.8181 0.767 0.759 0.784 0.707 0.784 391,185 0.7343 9.20%
2016-03-30 0 1.740 1.700 1.750 1.670 1.740 38,000 64,620 1.7005 0.703 0.687 0.707 0.675 0.703 94,082 0.6868 2.96%
2016-03-29 0 1.690 1.660 1.700 1.660 1.700 3,792,000 6,294,840 1.6600 0.683 0.670 0.687 0.670 0.687 9,388,439 0.6705 1.81%
2016-03-24 0 1.660 1.650 1.670 1.650 1.670 252,000 418,560 1.6610 0.670 0.666 0.675 0.666 0.675 623,915 0.6709 0.00%
2016-03-23 0 1.660 1.660 1.680 1.660 1.710 154,000 257,320 1.6709 0.670 0.670 0.679 0.670 0.691 381,282 0.6749 0.00%
2016-03-22 0 1.660 1.650 1.690 1.650 1.690 1,532,000 2,548,380 1.6634 0.670 0.666 0.683 0.666 0.683 3,793,009 0.6719 -1.19%
2016-03-21 0 1.680 1.670 1.680 1.660 1.700 764,000 1,271,180 1.6638 0.679 0.675 0.679 0.670 0.687 1,891,553 0.6720 -2.33%
2016-03-18 0 1.720 1.710 1.720 - - 0 0 - 0.695 0.691 0.695 - - 0 - -0.58%
2016-03-17 0 1.730 1.690 1.730 1.660 1.730 188,000 313,320 1.6666 0.699 0.683 0.699 0.670 0.699 465,461 0.6731 2.37%
2016-03-16 0 1.690 1.690 1.800 1.650 1.700 504,000 838,460 1.6636 0.683 0.683 0.727 0.666 0.687 1,247,831 0.6719 -0.59%
2016-03-15 0 1.700 1.660 1.710 1.660 1.750 728,000 1,231,720 1.6919 0.687 0.670 0.691 0.670 0.707 1,802,422 0.6834 -1.73%
2016-03-14 0 1.730 1.720 1.730 1.660 1.750 492,000 820,780 1.6683 0.699 0.695 0.699 0.670 0.707 1,218,120 0.6738 0.00%
2016-03-11 0 1.730 1.710 1.740 - - 0 0 - 0.699 0.691 0.703 - - 0 - 0.00%
2016-03-10 0 1.730 1.680 1.730 1.710 1.750 8,000 13,840 1.7300 0.699 0.679 0.699 0.691 0.707 19,807 0.6987 2.37%
2016-03-09 0 1.690 1.650 1.700 1.650 1.710 468,000 779,100 1.6647 0.683 0.666 0.687 0.666 0.691 1,158,700 0.6724 -2.87%
2016-03-08 0 1.740 1.660 1.740 1.740 1.740 4,000 6,960 1.7400 0.703 0.670 0.703 0.703 0.703 9,903 0.7028 2.96%
2016-03-07 0 1.690 1.650 1.700 1.650 1.720 834,000 1,395,820 1.6736 0.683 0.666 0.687 0.666 0.695 2,064,862 0.6760 -0.59%
2016-03-04 0 1.700 1.660 1.750 1.660 1.720 1,020,000 1,696,160 1.6629 0.687 0.670 0.707 0.670 0.695 2,525,371 0.6716 0.59%
2016-03-03 0 1.690 1.650 1.710 1.650 1.720 770,000 1,279,240 1.6614 0.683 0.666 0.691 0.666 0.695 1,906,408 0.6710 1.20%
2016-03-02 0 1.670 1.650 1.680 1.660 1.800 1,089,002 1,822,393 1.6735 0.675 0.666 0.679 0.670 0.727 2,696,210 0.6759 -4.57%
2016-03-01 0 1.750 1.700 1.750 1.680 1.820 104,000 175,140 1.6840 0.707 0.687 0.707 0.679 0.735 257,489 0.6802 -1.69%
2016-02-29 0 1.780 1.660 1.780 1.800 1.800 136,000 238,400 1.7529 0.719 0.670 0.719 0.727 0.727 336,716 0.7080 4.09%
2016-02-26 0 1.710 1.680 1.720 1.680 1.810 264,000 446,060 1.6896 0.691 0.679 0.695 0.679 0.731 653,626 0.6824 1.79%
2016-02-25 0 1.680 1.680 1.700 1.670 1.760 568,000 956,640 1.6842 0.679 0.679 0.687 0.675 0.711 1,406,285 0.6803 -2.89%
2016-02-24 0 1.730 1.690 1.730 1.720 1.730 322,000 556,820 1.7293 0.699 0.683 0.699 0.695 0.699 797,225 0.6984 1.17%
2016-02-23 0 1.710 1.670 1.710 1.680 1.710 346,000 582,400 1.6832 0.691 0.675 0.691 0.679 0.691 856,646 0.6799 3.01%
2016-02-22 0 1.660 1.660 1.700 1.660 1.800 328,000 554,060 1.6892 0.670 0.670 0.687 0.670 0.727 812,080 0.6823 -2.92%
2016-02-19 0 1.710 1.670 1.710 1.680 1.720 708,000 1,196,200 1.6895 0.691 0.675 0.691 0.679 0.695 1,752,905 0.6824 0.59%
2016-02-18 0 1.700 1.720 1.730 1.680 1.760 1,650,000 2,802,480 1.6985 0.687 0.695 0.699 0.679 0.711 4,085,160 0.6860 0.00%
2016-02-17 0 1.700 1.690 1.700 1.690 1.710 680,000 1,156,920 1.7014 0.687 0.683 0.687 0.683 0.691 1,683,581 0.6872 -1.73%
2016-02-16 0 1.730 1.730 1.740 1.700 1.750 394,000 671,560 1.7045 0.699 0.699 0.703 0.687 0.707 975,487 0.6884 1.76%
2016-02-15 0 1.700 1.690 1.700 1.690 1.850 2,334,000 3,984,920 1.7073 0.687 0.683 0.687 0.683 0.747 5,778,644 0.6896 -2.86%
2016-02-12 0 1.750 1.620 1.750 - - 0 0 - 0.707 0.654 0.707 - - 0 - 0.00%
2016-02-11 0 1.750 1.550 1.750 1.680 1.750 10,000 17,080 1.7080 0.707 0.626 0.707 0.679 0.707 24,759 0.6899 4.17%
2016-02-05 0 1.680 1.680 1.690 1.660 1.840 720,000 1,207,520 1.6771 0.679 0.679 0.683 0.670 0.743 1,782,615 0.6774 -2.89%
2016-02-04 0 1.730 1.740 1.750 1.690 1.850 1,536,000 2,645,840 1.7226 0.699 0.703 0.707 0.683 0.747 3,802,912 0.6957 -5.46%
2016-02-03 0 1.830 1.670 1.840 - - 0 0 - 0.739 0.675 0.743 - - 0 - 0.00%
2016-02-02 0 1.830 1.670 1.840 1.830 1.830 8,000 14,640 1.8300 0.739 0.675 0.743 0.739 0.739 19,807 0.7391 1.67%
2016-02-01 0 1.800 1.710 1.810 1.770 1.830 590,000 1,077,900 1.8269 0.727 0.691 0.731 0.715 0.739 1,460,754 0.7379 0.00%
2016-01-29 0 1.800 1.750 1.790 1.710 1.820 232,000 414,240 1.7855 0.727 0.707 0.723 0.691 0.735 574,398 0.7212 -2.17%
2016-01-28 0 1.840 1.720 1.840 1.800 1.840 34,000 61,480 1.8082 0.743 0.695 0.743 0.727 0.743 84,179 0.7303 2.22%
2016-01-27 0 1.800 1.790 1.800 1.710 1.800 10,000 17,280 1.7280 0.727 0.723 0.727 0.691 0.727 24,759 0.6979 0.00%
2016-01-26 0 1.800 1.710 1.800 - - 0 0 - 0.727 0.691 0.727 - - 0 - 0.00%
2016-01-25 0 1.800 1.760 1.800 1.760 1.850 906,000 1,639,260 1.8093 0.727 0.711 0.727 0.711 0.747 2,243,124 0.7308 0.56%
2016-01-22 0 1.790 1.740 1.790 1.740 1.910 418,000 751,080 1.7968 0.723 0.703 0.723 0.703 0.771 1,034,907 0.7257 -11.39%
2016-01-21 0 2.020 1.890 2.020 1.900 2.020 6,000 11,640 1.9400 0.816 0.763 0.816 0.767 0.816 14,855 0.7836 0.50%
2016-01-20 0 2.010 1.900 2.300 - - 0 0 - 0.812 0.767 0.929 - - 0 - 0.00%
2016-01-19 0 2.010 2.010 2.310 - - 0 0 - 0.812 0.812 0.933 - - 0 - 5.79%
2016-01-18 0 1.900 1.920 2.000 - - 0 0 - 0.767 0.775 0.808 - - 0 - 0.00%
2016-01-15 0 1.900 1.830 1.900 - - 0 0 - 0.767 0.739 0.767 - - 0 - -5.00%
2016-01-14 0 2.000 2.020 2.400 1.940 1.950 12,000 23,380 1.9483 0.808 0.816 0.969 0.784 0.788 29,710 0.7869 0.00%
2016-01-13 0 2.000 1.920 2.000 - - 0 0 - 0.808 0.775 0.808 - - 0 - -0.50%
2016-01-12 0 2.010 2.010 2.350 - - 0 0 - 0.812 0.812 0.949 - - 0 - 4.69%
2016-01-11 0 1.920 1.920 2.060 1.920 2.040 6,000 11,920 1.9867 0.775 0.775 0.832 0.775 0.824 14,855 0.8024 -8.57%
2016-01-08 0 2.100 2.040 2.100 2.040 2.120 38,000 79,420 2.0900 0.848 0.824 0.848 0.824 0.856 94,082 0.8442 -11.02%
2016-01-07 0 2.360 2.130 2.360 - - 0 0 - 0.953 0.860 0.953 - - 0 - -0.84%
2016-01-06 0 2.380 2.360 2.400 2.050 2.380 132,000 305,200 2.3121 0.961 0.953 0.969 0.828 0.961 326,813 0.9339 3.48%
2016-01-05 0 2.300 2.100 2.300 2.300 2.300 8,000 18,400 2.3000 0.929 0.848 0.929 0.929 0.929 19,807 0.9290 0.88%
2016-01-04 0 2.280 2.010 2.320 - - 0 0 - 0.921 0.812 0.937 - - 0 - 0.00%
2015-12-31 0 2.280 2.030 2.280 2.220 2.280 10,000 22,440 2.2440 0.921 0.820 0.921 0.897 0.921 24,759 0.9064 5.56%
2015-12-30 0 2.160 1.970 2.160 2.100 2.160 24,000 50,640 2.1100 0.872 0.796 0.872 0.848 0.872 59,421 0.8522 3.85%
2015-12-29 0 2.080 1.900 2.100 1.900 2.100 80,000 164,640 2.0580 0.840 0.767 0.848 0.767 0.848 198,068 0.8312 0.00%
2015-12-28 0 2.080 1.850 2.080 2.050 2.080 18,000 37,020 2.0567 0.840 0.747 0.840 0.828 0.840 44,565 0.8307 2.97%
2015-12-24 0 2.020 1.900 2.020 2.020 2.020 4,000 8,080 2.0200 0.816 0.767 0.816 0.816 0.816 9,903 0.8159 2.54%
2015-12-23 0 1.970 1.950 1.980 1.910 1.970 6,000 11,700 1.9500 0.796 0.788 0.800 0.771 0.796 14,855 0.7876 0.51%
2015-12-22 0 1.960 1.880 1.960 1.890 1.960 74,000 142,640 1.9276 0.792 0.759 0.792 0.763 0.792 183,213 0.7785 4.26%
2015-12-21 0 1.880 1.800 1.950 - - 0 0 - 0.759 0.727 0.788 - - 0 - 0.00%
2015-12-18 0 1.880 1.810 1.950 - - 0 0 - 0.759 0.731 0.788 - - 0 - 0.00%
2015-12-17 0 1.880 1.820 1.890 1.820 1.970 72,000 137,200 1.9056 0.759 0.735 0.763 0.735 0.796 178,262 0.7697 -3.59%
2015-12-16 0 1.950 1.910 1.950 1.780 1.950 34,000 62,000 1.8235 0.788 0.771 0.788 0.719 0.788 84,179 0.7365 7.14%
2015-12-15 0 1.820 1.620 1.840 - - 0 0 - 0.735 0.654 0.743 - - 0 - 0.00%
2015-12-14 0 1.820 1.630 1.820 - - 0 0 - 0.735 0.658 0.735 - - 0 - 0.00%
2015-12-11 0 1.820 1.620 1.860 - - 0 0 - 0.735 0.654 0.751 - - 0 - 0.00%
2015-12-10 0 1.820 1.660 1.880 - - 0 0 - 0.735 0.670 0.759 - - 0 - 0.00%
2015-12-09 0 1.820 1.720 1.880 - - 0 0 - 0.735 0.695 0.759 - - 0 - 0.00%
2015-12-08 0 1.820 1.680 1.880 - - 0 0 - 0.735 0.679 0.759 - - 0 - -0.55%
2015-12-07 0 1.830 1.720 1.860 - - 0 0 - 0.739 0.695 0.751 - - 0 - 0.00%
2015-12-04 0 1.830 1.800 1.870 - - 0 0 - 0.739 0.727 0.755 - - 0 - 0.00%
2015-12-03 0 1.830 1.830 1.950 1.820 1.830 28,000 51,140 1.8264 0.739 0.739 0.788 0.735 0.739 69,324 0.7377 -5.67%
2015-12-02 0 1.940 1.830 1.950 - - 0 0 - 0.784 0.739 0.788 - - 0 - 0.00%
2015-12-01 0 1.940 1.930 1.940 1.830 1.940 24,000 44,380 1.8492 0.784 0.780 0.784 0.739 0.784 59,421 0.7469 -0.51%
2015-11-30 0 1.950 1.820 1.950 1.940 1.950 4,000 7,780 1.9450 0.788 0.735 0.788 0.784 0.788 9,903 0.7856 2.09%
2015-11-27 0 1.910 1.810 1.990 - - 0 0 - 0.771 0.731 0.804 - - 0 - 0.00%
2015-11-26 0 1.910 1.810 1.970 - - 0 0 - 0.771 0.731 0.796 - - 0 - 0.00%
2015-11-25 0 1.910 1.890 1.950 - - 0 0 - 0.771 0.763 0.788 - - 0 - 0.00%
2015-11-24 0 1.910 1.820 1.940 - - 0 0 - 0.771 0.735 0.784 - - 0 - 0.00%
2015-11-23 0 1.910 1.820 1.950 - - 0 0 - 0.771 0.735 0.788 - - 0 - 0.00%
2015-11-20 0 1.910 1.740 1.950 - - 0 0 - 0.771 0.703 0.788 - - 0 - 0.00%
2015-11-19 0 1.910 1.910 1.930 1.800 1.800 2,000 3,600 1.8000 0.771 0.771 0.780 0.727 0.727 4,952 0.7270 4.95%
2015-11-18 0 1.820 1.800 1.820 - - 0 0 - 0.735 0.727 0.735 - - 0 - 0.00%
2015-11-17 0 1.820 1.850 1.900 - - 0 0 - 0.735 0.747 0.767 - - 0 - 0.00%
2015-11-16 0 1.820 1.810 1.890 1.820 1.840 36,000 65,700 1.8250 0.735 0.731 0.763 0.735 0.743 89,131 0.7371 -5.21%
2015-11-13 0 1.920 1.830 1.950 - - 0 0 - 0.775 0.739 0.788 - - 0 - 0.00%
2015-11-12 0 1.920 1.840 1.920 - - 0 0 - 0.775 0.743 0.775 - - 0 - -0.52%
2015-11-11 0 1.930 1.840 1.930 1.930 1.930 2,000 3,860 1.9300 0.780 0.743 0.780 0.780 0.780 4,952 0.7795 2.12%
2015-11-10 0 1.890 1.890 1.930 1.810 1.910 30,000 55,800 1.8600 0.763 0.763 0.780 0.731 0.771 74,276 0.7513 8.00%
2015-11-09 0 1.750 1.760 1.950 1.700 1.700 6,000 10,200 1.7000 0.707 0.711 0.788 0.687 0.687 14,855 0.6866 -7.89%
2015-11-06 0 1.900 1.740 1.950 - - 0 0 - 0.767 0.703 0.788 - - 0 - 0.00%
2015-11-05 0 1.900 1.710 1.950 1.900 1.900 12,000 22,800 1.9000 0.767 0.691 0.788 0.767 0.767 29,710 0.7674 0.00%
2015-11-04 0 1.900 1.810 1.900 - - 0 0 - 0.767 0.731 0.767 - - 0 - 0.00%
2015-11-03 0 1.900 1.780 1.900 - - 0 0 - 0.767 0.719 0.767 - - 0 - 0.00%
2015-11-02 0 1.900 1.770 1.900 1.830 1.950 50,000 96,920 1.9384 0.767 0.715 0.767 0.739 0.788 123,793 0.7829 3.83%
2015-10-30 0 1.830 1.830 1.900 1.830 1.870 10,000 18,440 1.8440 0.739 0.739 0.767 0.739 0.755 24,759 0.7448 -3.68%
2015-10-29 0 1.900 1.840 1.900 - - 0 0 - 0.767 0.743 0.767 - - 0 - 0.00%
2015-10-28 0 1.900 1.850 1.970 - - 0 0 - 0.767 0.747 0.796 - - 0 - 0.00%
2015-10-27 0 1.900 1.840 1.900 - - 0 0 - 0.767 0.743 0.767 - - 0 - 0.00%
2015-10-26 0 1.900 1.840 1.900 1.860 1.900 12,000 22,400 1.8667 0.767 0.743 0.767 0.751 0.767 29,710 0.7539 2.15%
2015-10-23 0 1.860 1.860 1.880 - - 0 0 - 0.751 0.751 0.759 - - 0 - 0.00%
2015-10-22 0 1.860 1.830 1.900 1.860 1.860 4,000 7,440 1.8600 0.751 0.739 0.767 0.751 0.751 9,903 0.7513 0.00%
2015-10-20 0 1.860 1.860 1.900 - - 0 0 - 0.751 0.751 0.767 - - 0 - 0.00%
2015-10-19 0 1.860 1.830 1.860 - - 0 0 - 0.751 0.739 0.751 - - 0 - -2.11%
2015-10-16 0 1.900 1.830 1.900 1.900 1.900 2,000 3,800 1.9000 0.767 0.739 0.767 0.767 0.767 4,952 0.7674 1.06%
2015-10-15 0 1.880 1.880 1.900 1.880 1.900 96,000 182,280 1.8988 0.759 0.759 0.767 0.759 0.767 237,682 0.7669 0.00%
2015-10-14 0 1.880 1.880 1.900 - - 0 0 - 0.759 0.759 0.767 - - 0 - 0.00%
2015-10-13 0 1.880 1.880 1.950 1.880 1.900 24,000 45,280 1.8867 0.759 0.759 0.788 0.759 0.767 59,421 0.7620 -1.05%
2015-10-12 0 1.900 1.900 1.950 1.900 1.950 236,000 459,940 1.9489 0.767 0.767 0.788 0.767 0.788 584,302 0.7872 -1.04%
2015-10-09 0 1.920 1.920 1.950 1.910 1.950 482,000 934,780 1.9394 0.775 0.775 0.788 0.771 0.788 1,193,362 0.7833 1.05%
2015-10-08 0 1.900 1.930 1.940 1.900 1.980 530,000 1,033,580 1.9502 0.767 0.780 0.784 0.767 0.800 1,312,203 0.7877 -3.06%
2015-10-07 0 1.960 1.960 2.030 1.910 1.980 340,000 666,340 1.9598 0.792 0.792 0.820 0.771 0.800 841,790 0.7916 -3.45%
2015-10-06 0 2.030 1.950 2.170 - - 0 0 - 0.820 0.788 0.876 - - 0 - 0.00%
2015-10-05 0 2.030 2.030 2.050 2.030 2.030 36,000 75,320 2.0922 0.820 0.820 0.828 0.820 0.820 89,131 0.8451 0.00%
2015-10-02 0 2.030 1.800 2.050 - - 0 0 - 0.820 0.727 0.828 - - 0 - 0.00%
2015-09-30 0 2.030 1.800 2.050 - - 0 0 - 0.820 0.727 0.828 - - 0 - 0.00%
2015-09-29 0 2.030 1.970 2.050 1.960 2.100 136,000 269,260 1.9799 0.820 0.796 0.828 0.792 0.848 336,716 0.7997 -1.46%
2015-09-25 0 2.060 1.980 2.100 - - 0 0 - 0.832 0.800 0.848 - - 0 - 0.00%
2015-09-24 0 2.060 2.060 2.070 1.960 2.020 44,000 87,660 1.9923 0.832 0.832 0.836 0.792 0.816 108,938 0.8047 -1.90%
2015-09-23 0 2.100 2.100 2.130 2.050 2.050 2,000 4,100 2.0500 0.848 0.848 0.860 0.828 0.828 4,952 0.8280 3.45%
2015-09-22 0 2.030 2.030 2.120 2.030 2.030 2,000 4,060 2.0300 0.820 0.820 0.856 0.820 0.820 4,952 0.8199 -3.33%
2015-09-21 0 2.100 2.030 2.120 - - 0 0 - 0.848 0.820 0.856 - - 0 - 0.00%
2015-09-18 0 2.100 2.030 2.100 2.040 2.100 22,000 45,320 2.0600 0.848 0.820 0.848 0.824 0.848 54,469 0.8320 2.44%
2015-09-17 0 2.050 2.050 2.150 2.030 2.150 174,000 368,220 2.1162 0.828 0.828 0.868 0.820 0.868 430,799 0.8547 -4.65%
2015-09-16 0 2.150 2.160 2.180 2.040 2.150 16,000 33,240 2.0775 0.868 0.872 0.881 0.824 0.868 39,614 0.8391 5.91%
2015-09-15 0 2.030 2.030 2.200 2.030 2.040 14,000 28,520 2.0371 0.820 0.820 0.889 0.820 0.824 34,662 0.8228 -1.46%
2015-09-14 0 2.060 2.050 2.180 2.060 2.060 2,000 4,120 2.0600 0.832 0.828 0.881 0.832 0.832 4,952 0.8320 -5.50%
2015-09-11 0 2.180 2.020 2.200 2.010 2.180 4,000 8,380 2.0950 0.881 0.816 0.889 0.812 0.881 9,903 0.8462 -0.91%
2015-09-10 0 2.200 2.200 2.230 2.100 2.100 4,000 8,400 2.1000 0.889 0.889 0.901 0.848 0.848 9,903 0.8482 0.00%
2015-09-09 0 2.200 2.100 2.200 - - 0 0 - 0.889 0.848 0.889 - - 0 - 0.00%
2015-09-08 0 2.200 1.980 2.200 2.200 2.200 8,000 17,600 2.2000 0.889 0.800 0.889 0.889 0.889 19,807 0.8886 -1.35%
2015-09-07 0 2.230 2.000 2.230 2.230 2.230 4,000 8,920 2.2300 0.901 0.808 0.901 0.901 0.901 9,903 0.9007 3.72%
2015-09-04 0 2.150 1.940 2.240 - - 0 0 - 0.868 0.784 0.905 - - 0 - 0.00%
2015-09-02 0 2.150 2.150 2.200 - - 0 0 - 0.868 0.868 0.889 - - 0 - 1.90%
2015-09-01 0 2.110 1.970 2.150 - - 0 0 - 0.852 0.796 0.868 - - 0 - 0.00%
2015-08-31 0 2.110 2.100 2.110 - - 0 0 - 0.852 0.848 0.852 - - 0 - -1.40%
2015-08-28 0 2.140 2.110 2.200 2.140 2.190 72,000 155,860 2.1647 0.864 0.852 0.889 0.864 0.885 178,262 0.8743 0.00%
2015-08-27 0 2.140 2.030 2.200 - - 0 0 - 0.864 0.820 0.889 - - 0 - 0.00%
2015-08-26 0 2.140 2.000 2.150 2.040 2.150 42,000 87,160 2.0752 0.864 0.808 0.868 0.824 0.868 103,986 0.8382 -4.89%
2015-08-25 0 2.250 2.140 2.250 2.010 2.250 180,000 381,080 2.1171 0.909 0.864 0.909 0.812 0.909 445,654 0.8551 10.84%
2015-08-24 0 2.070 2.050 2.100 2.000 2.230 1,636,000 3,624,020 2.2152 0.820 0.812 0.832 0.792 0.883 4,130,310 0.8774 -5.91%
2015-08-21 0 2.200 2.060 2.200 2.020 2.200 532,000 1,116,220 2.0982 0.871 0.816 0.871 0.800 0.871 1,343,108 0.8311 5.26%
2015-08-20 0 2.090 2.080 2.100 2.070 2.130 56,000 117,840 2.1043 0.828 0.824 0.832 0.820 0.844 141,380 0.8335 -2.34%
2015-08-19 0 2.140 2.130 2.190 2.140 2.150 10,000 21,460 2.1460 0.848 0.844 0.867 0.848 0.852 25,246 0.8500 0.47%
2015-08-18 0 2.130 2.130 2.200 2.110 2.200 64,000 140,600 2.1969 0.844 0.844 0.871 0.836 0.871 161,577 0.8702 -3.18%
2015-08-17 0 2.200 2.180 2.400 - - 0 0 - 0.871 0.863 0.951 - - 0 - 0.00%
2015-08-14 0 2.200 2.180 2.380 - - 0 0 - 0.871 0.863 0.943 - - 0 - 0.00%
2015-08-13 0 2.200 2.200 2.350 - - 0 0 - 0.871 0.871 0.931 - - 0 - 0.00%
2015-08-12 0 2.200 2.180 2.330 2.200 2.200 84,000 184,800 2.2000 0.871 0.863 0.923 0.871 0.871 212,070 0.8714 -2.22%
2015-08-11 0 2.250 2.240 2.250 2.220 2.350 130,000 298,620 2.2971 0.891 0.887 0.891 0.879 0.931 328,203 0.9099 4.17%
2015-08-10 0 2.160 2.170 2.380 2.100 2.320 104,464 225,271 2.1564 0.856 0.860 0.943 0.832 0.919 263,734 0.8542 -5.26%
2015-08-07 0 2.280 2.260 2.290 2.260 2.320 196,000 448,060 2.2860 0.903 0.895 0.907 0.895 0.919 494,829 0.9055 -0.87%
2015-08-06 0 2.300 2.300 2.450 2.290 2.320 110,000 254,000 2.3091 0.911 0.911 0.970 0.907 0.919 277,710 0.9146 -0.43%
2015-08-05 0 2.310 2.310 2.440 2.310 2.350 56,000 130,160 2.3243 0.915 0.915 0.966 0.915 0.931 141,380 0.9206 0.87%
2015-08-04 0 2.290 2.290 2.330 - - 0 0 - 0.907 0.907 0.923 - - 0 - 0.44%
2015-08-03 0 2.280 2.280 2.350 2.280 2.300 110,000 252,160 2.2924 0.903 0.903 0.931 0.903 0.911 277,710 0.9080 -4.20%
2015-07-31 0 2.380 2.370 2.380 2.240 2.380 68,000 159,440 2.3447 0.943 0.939 0.943 0.887 0.943 171,675 0.9287 0.85%
2015-07-30 0 2.360 2.230 2.370 2.270 2.370 240,000 554,460 2.3103 0.935 0.883 0.939 0.899 0.939 605,913 0.9151 -0.84%
2015-07-29 0 2.380 2.330 2.380 - - 0 0 - 0.943 0.923 0.943 - - 0 - 0.00%
2015-07-28 0 2.380 2.320 2.380 - - 0 0 - 0.943 0.919 0.943 - - 0 - 0.00%
2015-07-27 0 2.380 2.300 2.380 2.300 2.410 156,000 366,600 2.3500 0.943 0.911 0.943 0.911 0.955 393,844 0.9308 -0.83%
2015-07-24 0 2.400 2.390 2.400 2.250 2.440 232,000 531,440 2.2907 0.951 0.947 0.951 0.891 0.966 585,716 0.9073 -1.64%
2015-07-23 0 2.440 2.430 2.440 2.420 2.440 90,000 208,240 2.3138 0.966 0.963 0.966 0.959 0.966 227,218 0.9165 0.83%
2015-07-22 0 2.420 2.400 2.420 2.400 2.440 36,000 86,800 2.4111 0.959 0.951 0.959 0.951 0.966 90,887 0.9550 1.26%
2015-07-21 0 2.390 2.390 2.450 2.390 2.400 32,000 76,580 2.3931 0.947 0.947 0.970 0.947 0.951 80,788 0.9479 0.00%
2015-07-20 0 2.390 2.340 2.390 2.390 2.390 12,000 28,680 2.3900 0.947 0.927 0.947 0.947 0.947 30,296 0.9467 -2.85%
2015-07-17 0 2.460 2.450 2.460 2.450 2.460 16,000 39,300 2.4563 0.974 0.970 0.974 0.970 0.974 40,394 0.9729 0.00%
2015-07-16 0 2.460 2.300 2.470 2.460 2.470 688,000 1,695,720 2.4647 0.974 0.911 0.978 0.974 0.978 1,736,952 0.9763 2.50%
2015-07-15 0 2.400 2.320 2.400 2.400 2.400 8,000 19,200 2.4000 0.951 0.919 0.951 0.951 0.951 20,197 0.9506 -1.23%
2015-07-14 0 2.430 2.340 2.430 2.310 2.450 26,000 60,440 2.3246 0.963 0.927 0.963 0.915 0.970 65,641 0.9208 2.10%
2015-07-13 0 2.380 2.380 2.440 2.320 2.410 114,000 268,500 2.3553 0.943 0.943 0.966 0.919 0.955 287,809 0.9329 2.59%
2015-07-10 0 2.320 2.290 2.340 2.290 2.350 242,000 558,380 2.3074 0.919 0.907 0.927 0.907 0.931 610,963 0.9139 0.87%
2015-07-09 0 2.300 2.230 2.350 2.100 2.340 574,000 1,262,620 2.1997 0.911 0.883 0.931 0.832 0.927 1,449,143 0.8713 10.05%
2015-07-08 0 2.090 1.960 2.100 1.900 2.180 608,000 1,233,420 2.0287 0.828 0.776 0.832 0.753 0.863 1,534,981 0.8035 -7.93%
2015-07-07 0 2.270 2.220 2.270 2.200 2.300 606,000 1,368,900 2.2589 0.899 0.879 0.899 0.871 0.911 1,529,932 0.8947 -4.22%
2015-07-06 0 2.370 2.300 2.410 1.970 2.450 1,142,000 2,567,940 2.2486 0.939 0.911 0.955 0.780 0.970 2,883,138 0.8907 -3.66%
2015-07-03 0 2.460 2.440 2.490 2.340 2.460 412,000 998,640 2.4239 0.974 0.966 0.986 0.927 0.974 1,040,151 0.9601 0.41%
2015-07-02 0 2.450 2.440 2.490 2.420 2.460 3,480,000 8,493,800 2.4407 0.970 0.966 0.986 0.959 0.974 8,785,746 0.9668 0.00%
2015-06-30 0 2.450 2.450 2.490 2.450 2.520 1,634,000 4,048,360 2.4776 0.970 0.970 0.986 0.970 0.998 4,125,261 0.9814 -3.92%
2015-06-29 0 2.550 2.460 2.560 2.430 2.600 648,000 1,635,040 2.5232 1.010 0.974 1.014 0.963 1.030 1,635,966 0.9994 -2.67%
2015-06-26 0 2.620 2.620 2.630 2.620 2.640 108,000 283,440 2.6244 1.038 1.038 1.042 1.038 1.046 272,661 1.0395 0.00%
2015-06-25 0 2.620 2.610 2.630 2.620 2.630 60,000 157,300 2.6217 1.038 1.034 1.042 1.038 1.042 151,478 1.0384 0.38%
2015-06-24 0 2.610 2.610 2.630 2.580 2.610 44,000 113,840 2.5873 1.034 1.034 1.042 1.022 1.034 111,084 1.0248 1.16%
2015-06-23 0 2.580 2.570 2.610 - - 0 0 - 1.022 1.018 1.034 - - 0 - 0.00%
2015-06-22 0 2.580 2.610 2.620 2.480 2.650 292,000 750,380 2.5698 1.022 1.034 1.038 0.982 1.050 737,195 1.0179 -0.77%
2015-06-19 0 2.600 2.590 2.630 2.600 2.660 462,000 1,216,780 2.6337 1.030 1.026 1.042 1.030 1.054 1,166,383 1.0432 1.17%
2015-06-18 0 2.570 2.500 2.570 2.500 2.600 298,000 763,740 2.5629 1.018 0.990 1.018 0.990 1.030 752,343 1.0151 1.18%
2015-06-17 0 2.540 2.490 2.540 2.540 2.550 40,000 101,980 2.5495 1.006 0.986 1.006 1.006 1.010 100,986 1.0098 2.01%
2015-06-16 0 2.490 2.490 2.500 2.460 2.510 162,000 400,180 2.4702 0.986 0.986 0.990 0.974 0.994 408,992 0.9785 -1.58%
2015-06-15 0 2.530 2.520 2.550 2.510 2.540 96,000 242,060 2.5215 1.002 0.998 1.010 0.994 1.006 242,365 0.9987 -1.56%
2015-06-12 0 2.570 2.540 2.590 2.570 2.610 94,000 242,660 2.5815 1.018 1.006 1.026 1.018 1.034 237,316 1.0225 0.00%
2015-06-11 0 2.570 2.550 2.570 2.550 2.570 72,000 184,600 2.5639 1.018 1.010 1.018 1.010 1.018 181,774 1.0155 1.18%
2015-06-10 0 2.540 2.530 2.560 2.540 2.570 68,000 173,960 2.5582 1.006 1.002 1.014 1.006 1.018 171,675 1.0133 -3.05%
2015-06-09 0 2.620 2.570 2.640 2.580 2.650 100,000 260,140 2.6014 1.038 1.018 1.046 1.022 1.050 252,464 1.0304 1.16%
2015-06-08 0 2.590 2.530 2.600 2.540 2.680 572,000 1,491,800 2.6080 1.026 1.002 1.030 1.006 1.062 1,444,094 1.0330 -0.77%
2015-06-05 0 2.610 2.580 2.610 2.580 2.640 188,000 486,820 2.5895 1.034 1.022 1.034 1.022 1.046 474,632 1.0257 2.35%
2015-06-04 0 2.550 2.550 2.640 2.520 2.650 346,000 898,400 2.5965 1.010 1.010 1.046 0.998 1.050 873,525 1.0285 -1.92%
2015-06-03 0 2.600 2.600 2.620 2.460 2.630 364,000 935,680 2.5705 1.030 1.030 1.038 0.974 1.042 918,969 1.0182 1.17%
2015-06-02 0 2.570 2.540 2.570 2.510 2.590 636,000 1,619,820 2.5469 1.018 1.006 1.018 0.994 1.026 1,605,671 1.0088 1.18%
2015-06-01 0 2.540 2.530 2.540 2.530 2.580 288,000 736,400 2.5569 1.006 1.002 1.006 1.002 1.022 727,096 1.0128 0.40%
2015-05-29 0 2.530 2.560 2.580 2.520 2.520 20,000 50,500 2.5250 1.002 1.014 1.022 0.998 0.998 50,493 1.0001 -2.32%
2015-05-28 0 2.590 2.580 2.610 2.570 2.590 54,000 139,180 2.5774 1.026 1.022 1.034 1.018 1.026 136,331 1.0209 -0.38%
2015-05-27 0 2.600 2.600 2.640 2.600 2.630 226,000 591,360 2.6166 1.030 1.030 1.046 1.030 1.042 570,569 1.0364 -1.14%
2015-05-26 0 2.630 2.630 2.640 2.630 2.640 20,000 52,740 2.6370 1.042 1.042 1.046 1.042 1.046 50,493 1.0445 0.00%
2015-05-22 0 2.630 2.580 2.640 2.590 2.630 224,000 583,540 2.6051 1.042 1.022 1.046 1.026 1.042 565,519 1.0319 0.00%
2015-05-21 0 2.630 2.620 2.630 2.620 2.670 110,000 290,720 2.6429 1.042 1.038 1.042 1.038 1.058 277,710 1.0468 -0.38%
2015-05-20 0 2.640 2.640 2.650 2.600 2.650 106,233 278,578 2.6223 1.046 1.046 1.050 1.030 1.050 268,200 1.0387 -1.49%
2015-05-19 0 2.680 2.660 2.680 2.660 2.700 32,000 85,380 2.6681 1.062 1.054 1.062 1.054 1.069 80,788 1.0568 -0.37%
2015-05-18 0 2.690 2.650 2.700 2.650 2.720 102,000 273,240 2.6788 1.065 1.050 1.069 1.050 1.077 257,513 1.0611 0.75%
2015-05-15 0 2.670 2.660 2.670 2.620 2.710 338,000 894,400 2.6462 1.058 1.054 1.058 1.038 1.073 853,328 1.0481 -0.74%
2015-05-14 0 2.690 2.670 2.700 2.640 2.740 124,000 330,940 2.6689 1.065 1.058 1.069 1.046 1.085 313,055 1.0571 0.00%
2015-05-13 0 2.690 2.680 2.690 2.660 2.750 201,700 545,151 2.7028 1.065 1.062 1.065 1.054 1.089 509,220 1.0706 -1.47%
2015-05-12 0 2.730 2.720 2.740 2.670 2.780 868,000 2,367,520 2.7276 1.081 1.077 1.085 1.058 1.101 2,191,387 1.0804 2.63%
2015-05-11 0 2.660 2.650 2.670 2.570 2.690 862,000 2,285,780 2.6517 1.054 1.050 1.058 1.018 1.065 2,176,239 1.0503 3.50%
2015-05-08 0 2.570 2.570 2.600 2.550 2.610 100,000 258,400 2.5840 1.018 1.018 1.030 1.010 1.034 252,464 1.0235 0.78%
2015-05-07 0 2.550 2.520 2.550 2.520 2.570 524,000 1,328,600 2.5355 1.010 0.998 1.010 0.998 1.018 1,322,911 1.0043 -1.54%
2015-05-06 0 2.590 2.540 2.620 2.520 2.610 352,000 893,660 2.5388 1.026 1.006 1.038 0.998 1.034 888,673 1.0056 1.17%
2015-05-05 0 2.560 2.560 2.630 2.530 2.720 132,000 350,820 2.6577 1.014 1.014 1.042 1.002 1.077 333,252 1.0527 -4.83%
2015-05-04 0 2.690 2.660 2.690 2.640 2.690 122,000 327,240 2.6823 1.065 1.054 1.065 1.046 1.065 308,006 1.0624 0.00%
2015-04-30 0 2.690 2.670 2.690 2.630 2.730 1,638,000 4,336,160 2.6472 1.065 1.058 1.065 1.042 1.081 4,135,360 1.0486 2.28%
2015-04-29 0 2.630 2.600 2.630 2.250 2.630 1,950,000 4,735,100 2.4283 1.042 1.030 1.042 0.891 1.042 4,923,047 0.9618 1.94%
2015-04-28 0 2.580 2.580 2.660 2.550 2.650 1,314,238 3,387,695 2.5777 1.022 1.022 1.054 1.010 1.050 3,317,977 1.0210 -2.27%
2015-04-27 0 2.640 2.630 2.640 2.620 2.660 272,000 717,440 2.6376 1.046 1.042 1.046 1.038 1.054 686,702 1.0448 -0.38%
2015-04-24 0 2.650 2.610 2.650 2.650 2.700 280,000 748,920 2.6747 1.050 1.034 1.050 1.050 1.069 706,899 1.0594 -2.57%
2015-04-23 0 2.720 2.720 2.770 2.720 2.790 142,000 389,040 2.7397 1.077 1.077 1.097 1.077 1.105 358,499 1.0852 -1.09%
2015-04-22 0 2.750 2.750 2.790 2.710 2.830 872,000 2,429,360 2.7860 1.089 1.089 1.105 1.073 1.121 2,201,486 1.1035 1.85%
2015-04-21 0 2.700 2.700 2.730 2.600 2.700 356,000 943,380 2.6499 1.069 1.069 1.081 1.030 1.069 898,772 1.0496 3.85%
2015-04-20 0 2.600 2.600 2.650 2.590 2.680 176,000 459,500 2.6108 1.030 1.030 1.050 1.026 1.062 444,337 1.0341 -2.99%
2015-04-17 0 2.680 2.670 2.690 2.680 2.700 52,000 139,600 2.6846 1.062 1.058 1.065 1.062 1.069 131,281 1.0634 1.52%
2015-04-16 0 2.640 2.620 2.640 2.620 2.680 192,000 506,480 2.6379 1.046 1.038 1.046 1.038 1.062 484,731 1.0449 0.76%
2015-04-15 0 2.620 2.620 2.630 2.610 2.630 172,000 449,700 2.6145 1.038 1.038 1.042 1.034 1.042 434,238 1.0356 0.00%
2015-04-14 0 2.620 2.600 2.620 2.600 2.630 444,000 1,161,480 2.6159 1.038 1.030 1.038 1.030 1.042 1,120,940 1.0362 0.00%
2015-04-13 0 2.620 2.610 2.620 2.550 2.730 1,252,464 3,264,920 2.6068 1.038 1.034 1.038 1.010 1.081 3,162,020 1.0325 -4.73%
2015-04-10 0 2.750 2.730 2.750 2.700 2.910 908,000 2,517,520 2.7726 1.089 1.081 1.089 1.069 1.153 2,292,373 1.0982 0.36%
2015-04-09 0 2.740 2.720 2.810 2.480 2.880 1,634,000 4,296,300 2.6293 1.085 1.077 1.113 0.982 1.141 4,125,261 1.0415 9.60%
2015-04-08 0 2.500 2.470 2.500 2.470 2.510 400,000 993,440 2.4836 0.990 0.978 0.990 0.978 0.994 1,009,856 0.9837 -0.40%
2015-04-02 0 2.510 2.470 2.510 2.440 2.510 72,000 179,500 2.4931 0.994 0.978 0.994 0.966 0.994 181,774 0.9875 2.87%
2015-04-01 0 2.440 2.430 2.490 2.420 2.440 182,000 442,740 2.4326 0.966 0.963 0.986 0.959 0.966 459,484 0.9636 -0.41%
2015-03-31 0 2.450 2.430 2.450 2.450 2.450 72,000 176,400 2.4500 0.970 0.963 0.970 0.970 0.970 181,774 0.9704 -0.41%
2015-03-30 0 2.460 2.430 2.460 2.430 2.490 54,000 132,940 2.4619 0.974 0.963 0.974 0.963 0.986 136,331 0.9751 0.82%
2015-03-27 0 2.440 2.440 2.450 2.440 2.450 34,000 83,100 2.4441 0.966 0.966 0.970 0.966 0.970 85,838 0.9681 1.24%
2015-03-26 0 2.410 2.400 2.410 2.400 2.460 56,000 135,720 2.4236 0.955 0.951 0.955 0.951 0.974 141,380 0.9600 -2.82%
2015-03-25 0 2.480 2.470 2.480 2.430 2.480 176,000 431,040 2.4491 0.982 0.978 0.982 0.963 0.982 444,337 0.9701 0.81%
2015-03-24 0 2.460 2.450 2.460 2.440 2.460 82,000 200,320 2.4429 0.974 0.970 0.974 0.966 0.974 207,020 0.9676 1.23%
2015-03-23 0 2.430 2.420 2.430 2.360 2.430 740,000 1,774,880 2.3985 0.963 0.959 0.963 0.935 0.963 1,868,233 0.9500 2.53%
2015-03-20 0 2.370 2.330 2.370 - - 0 0 - 0.939 0.923 0.939 - - 0 - 0.00%
2015-03-19 0 2.370 2.360 2.370 2.370 2.400 296,000 704,140 2.3789 0.939 0.935 0.939 0.939 0.951 747,293 0.9423 0.85%
2015-03-18 0 2.350 2.350 2.380 2.340 2.350 44,000 103,060 2.3423 0.931 0.931 0.943 0.927 0.931 111,084 0.9278 0.00%
2015-03-17 0 2.350 2.340 2.350 2.340 2.360 144,000 337,600 2.3444 0.931 0.927 0.931 0.927 0.935 363,548 0.9286 -0.42%
2015-03-16 0 2.360 2.360 2.370 2.340 2.360 170,000 400,460 2.3556 0.935 0.935 0.939 0.927 0.935 429,189 0.9331 -0.42%
2015-03-13 0 2.370 2.350 2.370 2.360 2.400 120,000 284,860 2.3738 0.939 0.931 0.939 0.935 0.951 302,957 0.9403 -1.25%
2015-03-12 0 2.400 2.360 2.400 2.300 2.400 146,000 346,500 2.3733 0.951 0.935 0.951 0.911 0.951 368,597 0.9401 4.35%
2015-03-11 0 2.300 2.290 2.300 2.270 2.300 408,000 930,720 2.2812 0.911 0.907 0.911 0.899 0.911 1,030,053 0.9036 -0.86%
2015-03-10 0 2.320 2.310 2.320 2.310 2.390 170,000 396,680 2.3334 0.919 0.915 0.919 0.915 0.947 429,189 0.9243 -2.93%
2015-03-09 0 2.390 2.380 2.390 2.380 2.460 582,000 1,400,740 2.4068 0.947 0.943 0.947 0.943 0.974 1,469,340 0.9533 1.27%
2015-03-06 0 2.360 2.360 2.370 2.350 2.390 182,000 431,860 2.3729 0.935 0.935 0.939 0.931 0.947 459,484 0.9399 0.00%
2015-03-05 0 2.360 2.330 2.360 2.360 2.370 30,000 70,980 2.3660 0.935 0.923 0.935 0.935 0.939 75,739 0.9372 1.29%
2015-03-04 0 2.330 2.320 2.360 2.330 2.330 8,000 18,640 2.3300 0.923 0.919 0.935 0.923 0.923 20,197 0.9229 0.43%
2015-03-03 0 2.320 2.320 2.350 2.320 2.320 62,000 143,840 2.3200 0.919 0.919 0.931 0.919 0.919 156,528 0.9189 0.87%
2015-03-02 0 2.300 2.310 2.330 2.300 2.390 480,000 1,117,940 2.3290 0.911 0.915 0.923 0.911 0.947 1,211,827 0.9225 0.00%
2015-02-27 0 2.300 2.300 2.340 2.300 2.430 376,000 885,700 2.3556 0.911 0.911 0.927 0.911 0.963 949,264 0.9330 -3.77%
2015-02-26 0 2.390 2.350 2.400 2.350 2.400 602,000 1,424,380 2.3661 0.947 0.931 0.951 0.931 0.951 1,519,833 0.9372 -1.65%
2015-02-25 0 2.430 2.410 2.430 2.410 2.450 758,000 1,839,980 2.4274 0.963 0.955 0.963 0.955 0.970 1,913,677 0.9615 0.41%
2015-02-24 0 2.420 2.420 2.440 2.390 2.590 1,699,865 4,146,166 2.4391 0.959 0.959 0.966 0.947 1.026 4,291,546 0.9661 2.98%
2015-02-23 0 2.350 2.340 2.350 2.260 2.390 470,000 1,082,880 2.3040 0.931 0.927 0.931 0.895 0.947 1,186,581 0.9126 5.38%
2015-02-18 0 2.230 2.230 2.270 2.220 2.240 164,000 366,080 2.2322 0.883 0.883 0.899 0.879 0.887 414,041 0.8842 -0.45%
2015-02-17 0 2.240 2.210 2.240 2.170 2.240 413,000 913,020 2.2107 0.887 0.875 0.887 0.860 0.887 1,042,676 0.8757 2.75%
2015-02-16 0 2.180 2.140 2.200 2.130 2.180 104,000 223,500 2.1490 0.863 0.848 0.871 0.844 0.863 262,563 0.8512 2.35%
2015-02-13 0 2.130 2.130 2.140 2.100 2.140 35,000 74,040 2.1154 0.844 0.844 0.848 0.832 0.848 88,362 0.8379 1.43%
2015-02-12 0 2.100 2.110 2.130 2.080 2.110 104,000 218,220 2.0983 0.832 0.836 0.844 0.824 0.836 262,563 0.8311 -1.87%
2015-02-11 0 2.140 2.140 2.180 2.130 2.140 58,000 123,720 2.1331 0.848 0.848 0.863 0.844 0.848 146,429 0.8449 0.47%
2015-02-10 0 2.130 2.130 2.150 2.100 2.130 36,000 76,620 2.1283 0.844 0.844 0.852 0.832 0.844 90,887 0.8430 0.47%
2015-02-09 0 2.120 2.140 2.150 2.100 2.150 290,000 618,980 2.1344 0.840 0.848 0.852 0.832 0.852 732,145 0.8454 -0.93%
2015-02-06 0 2.140 2.110 2.150 2.100 2.170 420,000 893,640 2.1277 0.848 0.836 0.852 0.832 0.860 1,060,349 0.8428 0.00%
2015-02-05 0 2.140 2.150 2.160 2.130 2.170 80,000 171,500 2.1438 0.848 0.852 0.856 0.844 0.860 201,971 0.8491 -1.38%
2015-02-04 0 2.170 2.160 2.170 2.100 2.170 378,000 800,720 2.1183 0.860 0.856 0.860 0.832 0.860 954,314 0.8391 0.93%
2015-02-03 0 2.150 2.130 2.190 2.100 2.190 720,000 1,529,300 2.1240 0.852 0.844 0.867 0.832 0.867 1,817,740 0.8413 -1.83%
2015-02-02 0 2.190 2.180 2.190 2.160 2.210 338,000 737,280 2.1813 0.867 0.863 0.867 0.856 0.875 853,328 0.8640 -0.90%
2015-01-30 0 2.210 2.190 2.210 2.150 2.290 1,038,000 2,264,260 2.1814 0.875 0.867 0.875 0.852 0.907 2,620,576 0.8640 2.79%
2015-01-29 0 2.150 2.150 2.160 2.140 2.180 726,000 1,566,260 2.1574 0.852 0.852 0.856 0.848 0.863 1,832,888 0.8545 -1.83%
2015-01-28 0 2.190 2.180 2.200 2.180 2.200 778,000 1,704,120 2.1904 0.867 0.863 0.871 0.863 0.871 1,964,170 0.8676 1.39%
2015-01-27 0 2.160 2.160 2.170 2.110 2.200 1,218,000 2,609,180 2.1422 0.856 0.856 0.860 0.836 0.871 3,075,011 0.8485 -1.82%
2015-01-26 0 2.200 2.200 2.230 2.180 2.200 1,506,000 3,288,600 2.1837 0.871 0.871 0.883 0.863 0.871 3,802,107 0.8649 1.38%
2015-01-23 0 2.170 2.160 2.200 2.150 2.230 1,090,000 2,362,800 2.1677 0.860 0.856 0.871 0.852 0.883 2,751,857 0.8586 0.93%
2015-01-22 0 2.150 2.160 2.200 2.140 2.200 2,580,310 5,600,981 2.1707 0.852 0.856 0.871 0.848 0.871 6,514,353 0.8598 -0.92%
2015-01-21 0 2.170 2.150 2.180 2.050 2.240 3,248,000 6,997,580 2.1544 0.860 0.852 0.863 0.812 0.887 8,200,029 0.8534 0.00%
2015-01-20 0 2.170 2.170 2.220 1.960 2.300 1,502,000 3,150,940 2.0978 0.860 0.860 0.879 0.776 0.911 3,792,009 0.8309 11.28%
2015-01-19 0 1.950 1.940 1.980 1.900 1.980 550,000 1,076,620 1.9575 0.772 0.768 0.784 0.753 0.784 1,388,552 0.7754 1.04%
2015-01-16 0 1.930 1.900 1.930 1.880 1.980 554,000 1,059,600 1.9126 0.764 0.753 0.764 0.745 0.784 1,398,650 0.7576 4.32%
2015-01-15 0 1.850 1.850 1.880 1.760 1.880 310,000 572,940 1.8482 0.733 0.733 0.745 0.697 0.745 782,638 0.7321 5.11%
2015-01-14 0 1.760 1.760 1.850 1.740 1.870 390,000 697,820 1.7893 0.697 0.697 0.733 0.689 0.741 984,609 0.7087 0.57%
2015-01-13 0 1.750 1.750 1.830 1.630 1.850 578,000 1,002,700 1.7348 0.693 0.693 0.725 0.646 0.733 1,459,242 0.6871 0.00%
2015-01-12 0 1.750 1.650 1.750 1.640 1.800 246,000 440,700 1.7915 0.693 0.654 0.693 0.650 0.713 621,061 0.7096 1.16%
2015-01-09 0 1.730 1.700 1.730 1.630 2.050 534,000 965,060 1.8072 0.685 0.673 0.685 0.646 0.812 1,348,158 0.7158 8.12%
2015-01-08 0 1.600 1.600 1.620 1.580 1.660 136,000 222,220 1.6340 0.634 0.634 0.642 0.626 0.658 343,351 0.6472 -1.84%
2015-01-07 0 1.630 1.630 1.660 1.600 1.630 42,000 68,160 1.6229 0.646 0.646 0.658 0.634 0.646 106,035 0.6428 1.87%
2015-01-06 0 1.600 1.550 1.620 1.550 1.600 64,000 101,300 1.5828 0.634 0.614 0.642 0.614 0.634 161,577 0.6269 -0.62%
2015-01-05 0 1.610 1.580 1.610 1.540 1.630 72,000 115,080 1.5983 0.638 0.626 0.638 0.610 0.646 181,774 0.6331 4.55%
2015-01-02 0 1.540 1.540 1.580 1.470 1.540 220,000 331,300 1.5059 0.610 0.610 0.626 0.582 0.610 555,421 0.5965 1.99%
2014-12-31 0 1.510 1.500 1.620 1.500 1.520 144,000 217,700 1.5118 0.598 0.594 0.642 0.594 0.602 363,548 0.5988 3.42%
2014-12-30 0 1.460 1.460 1.480 1.450 1.480 262,000 382,260 1.4590 0.578 0.578 0.586 0.574 0.586 661,456 0.5779 0.69%
2014-12-29 0 1.450 1.400 1.450 1.450 1.480 108,000 157,080 1.4544 0.574 0.555 0.574 0.574 0.586 272,661 0.5761 3.57%
2014-12-24 0 1.400 1.070 1.480 - - 0 0 - 0.555 0.424 0.586 - - 0 - 0.00%
2014-12-23 0 1.400 1.220 1.480 - - 0 0 - 0.555 0.483 0.586 - - 0 - 0.00%
2014-12-22 0 1.400 1.400 1.470 1.400 1.400 30,000 42,000 1.4000 0.555 0.555 0.582 0.555 0.555 75,739 0.5545 0.00%
2014-12-19 0 1.400 1.320 1.450 1.400 1.400 4,000 5,600 1.4000 0.555 0.523 0.574 0.555 0.555 10,099 0.5545 -2.10%
2014-12-18 0 1.430 1.300 1.480 1.430 1.430 90,000 128,700 1.4300 0.566 0.515 0.586 0.566 0.566 227,218 0.5664 1.42%
2014-12-17 0 1.410 1.300 1.480 - - 0 0 - 0.558 0.515 0.586 - - 0 - 0.00%
2014-12-16 0 1.410 1.330 1.470 - - 0 0 - 0.558 0.527 0.582 - - 0 - 0.00%
2014-12-15 0 1.410 1.310 1.450 - - 0 0 - 0.558 0.519 0.574 - - 0 - 0.00%
2014-12-12 0 1.410 1.410 1.500 - - 0 0 - 0.558 0.558 0.594 - - 0 - 0.71%
2014-12-11 0 1.400 1.380 1.510 1.400 1.540 50,000 74,200 1.4840 0.555 0.547 0.598 0.555 0.610 126,232 0.5878 -6.67%
2014-12-10 0 1.500 1.380 1.500 1.500 1.500 40,000 60,000 1.5000 0.594 0.547 0.594 0.594 0.594 100,986 0.5941 3.45%
2014-12-09 0 1.450 1.390 1.450 1.390 1.500 156,000 227,100 1.4558 0.574 0.551 0.574 0.551 0.594 393,844 0.5766 3.57%
2014-12-08 0 1.400 1.400 1.450 1.400 1.400 30,000 42,000 1.4000 0.555 0.555 0.574 0.555 0.555 75,739 0.5545 0.00%
2014-12-05 0 1.400 1.400 1.450 1.360 1.360 46,000 62,560 1.3600 0.555 0.555 0.574 0.539 0.539 116,133 0.5387 0.00%
2014-12-04 0 1.400 1.330 1.420 1.380 1.400 182,000 253,840 1.3947 0.555 0.527 0.562 0.547 0.555 459,484 0.5524 -2.10%
2014-12-03 0 1.430 1.290 1.440 1.420 1.430 34,000 48,580 1.4288 0.566 0.511 0.570 0.562 0.566 85,838 0.5660 7.52%
2014-12-02 0 1.330 1.330 1.440 - - 0 0 - 0.527 0.527 0.570 - - 0 - 0.00%
2014-12-01 0 1.330 1.330 1.450 1.290 1.360 80,000 105,300 1.3163 0.527 0.527 0.574 0.511 0.539 201,971 0.5214 -4.32%
2014-11-28 0 1.390 1.380 1.440 1.350 1.430 86,000 117,840 1.3702 0.551 0.547 0.570 0.535 0.566 217,119 0.5427 -4.14%
2014-11-27 0 1.450 1.390 1.450 1.380 1.450 12,000 16,700 1.3917 0.574 0.551 0.574 0.547 0.574 30,296 0.5512 -0.68%
2014-11-26 0 1.460 1.450 1.480 1.460 1.540 454,000 665,140 1.4651 0.578 0.574 0.586 0.578 0.610 1,146,186 0.5803 1.39%
2014-11-25 0 1.440 1.440 1.550 1.410 1.420 26,000 38,080 1.4646 0.570 0.570 0.614 0.558 0.562 65,641 0.5801 -7.10%
2014-11-24 0 1.550 1.550 1.570 1.520 1.640 410,000 642,020 1.5659 0.614 0.614 0.622 0.602 0.650 1,035,102 0.6202 1.97%
2014-11-21 0 1.520 1.480 1.520 1.470 1.520 266,000 395,700 1.4876 0.602 0.586 0.602 0.582 0.602 671,554 0.5892 3.40%
2014-11-20 0 1.470 1.470 1.500 1.350 1.550 392,000 574,940 1.4667 0.582 0.582 0.594 0.535 0.614 989,659 0.5809 -2.00%
2014-11-19 0 1.500 1.470 1.520 1.280 1.900 1,546,000 2,390,060 1.5460 0.594 0.582 0.602 0.507 0.753 3,903,093 0.6124 19.05%
2014-11-18 0 1.260 1.240 1.260 1.250 1.400 410,000 526,340 1.2838 0.499 0.491 0.499 0.495 0.555 1,035,102 0.5085 1.61%
2014-11-17 0 1.240 1.200 1.350 - - 0 0 - 0.491 0.475 0.535 - - 0 - 0.00%
2014-11-14 0 1.240 1.190 1.240 - - 0 0 - 0.491 0.471 0.491 - - 0 - -0.80%
2014-11-13 0 1.250 1.180 1.250 - - 0 0 - 0.495 0.467 0.495 - - 0 - 0.00%
2014-11-12 0 1.250 1.240 1.300 1.250 1.250 220,000 275,000 1.2500 0.495 0.491 0.515 0.495 0.495 555,421 0.4951 0.81%
2014-11-11 0 1.240 1.180 1.340 - - 0 0 - 0.491 0.467 0.531 - - 0 - 0.00%
2014-11-10 0 1.240 1.180 1.330 - - 0 0 - 0.491 0.467 0.527 - - 0 - 0.00%
2014-11-07 0 1.240 1.180 1.340 - - 0 0 - 0.491 0.467 0.531 - - 0 - 0.00%
2014-11-06 0 1.240 1.180 1.240 - - 0 0 - 0.491 0.467 0.491 - - 0 - 0.00%
2014-11-05 0 1.240 1.170 1.240 - - 0 0 - 0.491 0.463 0.491 - - 0 - 0.00%
2014-11-04 0 1.240 1.180 1.240 - - 0 0 - 0.491 0.467 0.491 - - 0 - 0.00%
2014-11-03 0 1.240 1.180 1.320 - - 0 0 - 0.491 0.467 0.523 - - 0 - 0.00%
2014-10-31 0 1.240 1.210 1.240 1.230 1.240 200,000 247,000 1.2350 0.491 0.479 0.491 0.487 0.491 504,928 0.4892 3.33%
2014-10-30 0 1.200 1.190 1.340 1.200 1.200 20,000 24,000 1.2000 0.475 0.471 0.531 0.475 0.475 50,493 0.4753 -4.76%
2014-10-29 0 1.260 1.220 1.270 - - 0 0 - 0.499 0.483 0.503 - - 0 - 0.00%
2014-10-28 0 1.260 1.260 1.280 1.250 1.260 110,000 138,100 1.2555 0.499 0.499 0.507 0.495 0.499 277,710 0.4973 -2.33%
2014-10-27 0 1.290 1.240 1.300 1.290 1.330 24,000 31,220 1.3008 0.511 0.491 0.515 0.511 0.527 60,591 0.5153 0.78%
2014-10-24 0 1.280 1.270 1.340 1.280 1.280 50,416 64,511 1.2796 0.507 0.503 0.531 0.507 0.507 127,282 0.5068 0.79%
2014-10-23 0 1.270 1.230 1.280 - - 0 0 - 0.503 0.487 0.507 - - 0 - 0.00%
2014-10-22 0 1.270 1.230 1.290 - - 0 0 - 0.503 0.487 0.511 - - 0 - 0.00%
2014-10-21 0 1.270 1.250 1.270 1.230 1.330 88,000 111,860 1.2711 0.503 0.495 0.503 0.487 0.527 222,168 0.5035 3.25%
2014-10-20 0 1.230 1.220 1.280 - - 0 0 - 0.487 0.483 0.507 - - 0 - 0.00%
2014-10-17 0 1.230 1.220 1.340 - - 0 0 - 0.487 0.483 0.531 - - 0 - 0.00%
2014-10-16 0 1.230 1.210 1.320 1.220 1.230 250,000 307,400 1.2296 0.487 0.479 0.523 0.483 0.487 631,160 0.4870 0.82%
2014-10-15 0 1.220 1.180 1.280 1.220 1.220 300,000 366,000 1.2200 0.483 0.467 0.507 0.483 0.483 757,392 0.4832 0.83%
2014-10-14 0 1.210 1.200 1.260 1.210 1.220 20,000 24,300 1.2150 0.479 0.475 0.499 0.479 0.483 50,493 0.4813 0.83%
2014-10-13 0 1.200 1.190 1.310 - - 0 0 - 0.475 0.471 0.519 - - 0 - 0.00%
2014-10-10 0 1.200 1.180 1.350 - - 0 0 - 0.475 0.467 0.535 - - 0 - 0.00%
2014-10-09 0 1.200 1.200 1.390 1.200 1.210 36,000 43,400 1.2056 0.475 0.475 0.551 0.475 0.479 90,887 0.4775 -4.00%
2014-10-08 0 1.250 1.200 1.280 - - 0 0 - 0.495 0.475 0.507 - - 0 - 0.00%
2014-10-07 0 1.250 1.200 1.280 1.240 1.250 56,000 69,900 1.2482 0.495 0.475 0.507 0.491 0.495 141,380 0.4944 0.81%
2014-10-06 0 1.240 1.170 1.250 1.230 1.260 106,000 132,040 1.2457 0.491 0.463 0.495 0.487 0.499 267,612 0.4934 -0.80%
2014-10-03 0 1.250 1.230 1.320 - - 0 0 - 0.495 0.487 0.523 - - 0 - 0.00%
2014-09-30 0 1.250 1.250 1.300 1.220 1.280 98,000 121,940 1.2443 0.495 0.495 0.515 0.483 0.507 247,415 0.4929 -2.34%
2014-09-29 0 1.280 1.280 1.330 1.250 1.260 20,000 25,080 1.2540 0.507 0.507 0.527 0.495 0.499 50,493 0.4967 -7.25%
2014-09-26 0 1.380 1.380 1.390 1.350 1.380 156,000 212,780 1.3640 0.547 0.547 0.551 0.535 0.547 393,844 0.5403 2.22%
2014-09-25 0 1.350 1.320 1.400 1.280 1.350 166,000 216,200 1.3024 0.535 0.523 0.555 0.507 0.535 419,090 0.5159 7.14%
2014-09-24 0 1.260 1.250 1.270 1.260 1.280 32,000 40,560 1.2675 0.499 0.495 0.503 0.499 0.507 80,788 0.5021 1.61%
2014-09-23 0 1.240 1.230 1.260 1.200 1.240 170,000 204,800 1.2047 0.491 0.487 0.499 0.475 0.491 429,189 0.4772 3.33%
2014-09-22 0 1.200 1.180 1.270 - - 0 0 - 0.475 0.467 0.503 - - 0 - 0.00%
2014-09-19 0 1.200 1.200 1.280 1.200 1.200 110,000 132,000 1.2000 0.475 0.475 0.507 0.475 0.475 277,710 0.4753 -0.83%
2014-09-18 0 1.210 1.210 1.270 1.210 1.220 18,000 21,920 1.2178 0.479 0.479 0.503 0.479 0.483 45,444 0.4824 -1.63%
2014-09-17 0 1.230 1.230 1.280 - - 2,000 2,560 1.2800 0.487 0.487 0.507 - - 5,049 0.5070 1.65%
2014-09-16 0 1.210 1.180 1.280 - - 0 0 - 0.479 0.467 0.507 - - 0 - 0.00%
2014-09-15 0 1.210 1.180 1.260 - - 0 0 - 0.479 0.467 0.499 - - 0 - 0.00%
2014-09-12 0 1.210 1.180 1.270 - - 0 0 - 0.479 0.467 0.503 - - 0 - 0.00%
2014-09-11 0 1.210 1.210 1.280 1.200 1.200 6,000 7,200 1.2000 0.479 0.479 0.507 0.475 0.475 15,148 0.4753 3.42%
2014-09-10 0 1.170 1.160 1.200 1.170 1.200 44,000 51,600 1.1727 0.463 0.459 0.475 0.463 0.475 111,084 0.4645 2.63%
2014-09-08 0 1.140 1.140 1.230 1.140 1.160 54,000 62,160 1.1511 0.452 0.452 0.487 0.452 0.459 136,331 0.4560 -8.06%
2014-09-05 0 1.240 1.190 1.240 1.240 1.240 4,000 4,960 1.2400 0.491 0.471 0.491 0.491 0.491 10,099 0.4912 0.00%
2014-09-04 0 1.240 1.160 1.240 1.240 1.240 2,000 2,480 1.2400 0.491 0.459 0.491 0.491 0.491 5,049 0.4912 0.00%
2014-09-03 0 1.240 1.170 1.240 1.240 1.240 2,000 2,480 1.2400 0.491 0.463 0.491 0.491 0.491 5,049 0.4912 1.64%
2014-09-02 0 1.220 1.210 1.240 1.170 1.220 40,000 48,000 1.2000 0.483 0.479 0.491 0.463 0.483 100,986 0.4753 -2.40%
2014-09-01 0 1.250 1.200 1.280 1.250 1.250 20,000 25,000 1.2500 0.495 0.475 0.507 0.495 0.495 50,493 0.4951 1.63%
2014-08-29 0 1.230 1.180 1.250 - - 0 0 - 0.487 0.467 0.495 - - 0 - 0.00%
2014-08-28 0 1.230 1.170 1.250 - - 0 0 - 0.487 0.463 0.495 - - 0 - 0.00%
2014-08-27 0 1.230 1.200 1.250 1.230 1.230 40,000 49,200 1.2300 0.487 0.475 0.495 0.487 0.487 100,986 0.4872 0.82%
2014-08-26 0 1.220 1.220 1.250 - - 0 0 - 0.483 0.483 0.495 - - 0 - 1.33%
2014-08-25 0 1.240 1.160 1.240 1.230 1.240 52,000 63,980 1.2304 0.477 0.446 0.477 0.473 0.477 135,207 0.4732 1.64%
2014-08-22 0 1.220 1.180 1.260 1.200 1.220 240,000 292,000 1.2167 0.469 0.454 0.485 0.462 0.469 624,031 0.4679 0.00%
2014-08-21 0 1.220 1.170 1.220 1.180 1.220 154,000 186,800 1.2130 0.469 0.450 0.469 0.454 0.469 400,420 0.4665 1.67%
2014-08-20 0 1.200 1.190 1.200 1.180 1.220 88,000 104,680 1.1895 0.462 0.458 0.462 0.454 0.469 228,811 0.4575 3.45%
2014-08-19 0 1.160 1.090 1.200 1.140 1.160 70,000 80,600 1.1514 0.446 0.419 0.462 0.438 0.446 182,009 0.4428 0.87%
2014-08-18 0 1.150 1.120 1.150 - - 0 0 - 0.442 0.431 0.442 - - 0 - 0.00%
2014-08-15 0 1.150 1.090 1.150 1.070 1.160 106,000 120,140 1.1334 0.442 0.419 0.442 0.412 0.446 275,613 0.4359 -0.86%
2014-08-14 0 1.160 1.080 1.160 1.050 1.160 40,000 45,280 1.1320 0.446 0.415 0.446 0.404 0.446 104,005 0.4354 0.87%
2014-08-13 0 1.150 1.100 1.150 1.150 1.160 40,000 46,200 1.1550 0.442 0.423 0.442 0.442 0.446 104,005 0.4442 0.00%
2014-08-12 0 1.150 1.100 1.160 1.130 1.240 130,000 152,080 1.1698 0.442 0.423 0.446 0.435 0.477 338,017 0.4499 0.88%
2014-08-11 0 1.140 1.080 1.170 - - 0 0 - 0.438 0.415 0.450 - - 0 - 0.00%
2014-08-08 0 1.140 1.080 1.150 - - 0 0 - 0.438 0.415 0.442 - - 0 - 0.00%
2014-08-07 0 1.140 1.140 1.170 - - 0 0 - 0.438 0.438 0.450 - - 0 - 1.79%
2014-08-06 0 1.120 1.080 1.180 - - 0 0 - 0.431 0.415 0.454 - - 0 - 0.00%
2014-08-05 0 1.120 1.060 1.120 1.040 1.150 240,000 263,540 1.0981 0.431 0.408 0.431 0.400 0.442 624,031 0.4223 0.90%
2014-08-04 0 1.110 1.110 1.200 1.060 1.060 10,000 10,600 1.0600 0.427 0.427 0.462 0.408 0.408 26,001 0.4077 0.00%
2014-08-01 0 1.110 1.070 1.150 - - 0 0 - 0.427 0.412 0.442 - - 0 - 0.00%
2014-07-31 0 1.110 1.110 1.120 1.030 1.120 60,000 63,260 1.0543 0.427 0.427 0.431 0.396 0.431 156,008 0.4055 7.77%
2014-07-30 0 1.030 1.000 1.090 1.010 1.090 278,000 284,260 1.0225 0.396 0.385 0.419 0.388 0.419 722,835 0.3933 -8.04%
2014-07-29 0 1.120 1.120 1.190 1.100 1.150 326,000 363,820 1.1160 0.431 0.431 0.458 0.423 0.442 847,641 0.4292 0.90%
2014-07-28 0 1.110 1.020 1.110 1.100 1.110 76,000 83,860 1.1034 0.427 0.392 0.427 0.423 0.427 197,610 0.4244 2.78%
2014-07-25 0 1.080 1.060 1.080 1.080 1.110 68,000 73,980 1.0879 0.415 0.408 0.415 0.415 0.427 176,809 0.4184 0.93%
2014-07-24 0 1.070 1.000 1.220 - - 0 0 - 0.412 0.385 0.469 - - 0 - 0.00%
2014-07-23 0 1.070 0.960 1.220 - - 0 0 - 0.412 0.369 0.469 - - 0 - 0.00%
2014-07-22 0 1.070 0.960 1.100 - - 0 0 - 0.412 0.369 0.423 - - 0 - 0.00%
2014-07-21 0 1.070 0.930 1.220 - - 0 0 - 0.412 0.358 0.469 - - 0 - 0.00%
2014-07-18 0 1.070 0.950 1.080 - - 0 0 - 0.412 0.365 0.415 - - 0 - 0.00%
2014-07-17 0 1.070 0.950 1.080 - - 0 0 - 0.412 0.365 0.415 - - 0 - 0.00%
2014-07-16 0 1.070 0.920 1.070 - - 0 0 - 0.412 0.354 0.412 - - 0 - 0.00%
2014-07-15 0 1.070 0.940 1.070 - - 0 0 - 0.412 0.362 0.412 - - 0 - 0.00%
2014-07-14 0 1.070 0.930 1.070 - - 0 0 - 0.412 0.358 0.412 - - 0 - 0.00%
2014-07-11 0 1.070 0.950 1.070 - - 0 0 - 0.412 0.365 0.412 - - 0 - 0.00%
2014-07-10 0 1.070 0.950 1.070 - - 0 0 - 0.412 0.365 0.412 - - 0 - -2.73%
2014-07-09 0 1.100 0.930 1.200 0.990 1.100 20,000 21,560 1.0780 0.423 0.358 0.462 0.381 0.423 52,003 0.4146 11.11%
2014-07-08 0 0.990 0.960 0.990 0.970 1.000 106,000 104,380 0.9847 0.381 0.369 0.381 0.373 0.385 275,613 0.3787 6.45%
2014-07-07 0 0.930 0.910 1.000 - - 0 0 - 0.358 0.350 0.385 - - 0 - 0.00%
2014-07-04 0 0.930 0.930 1.000 - - 0 0 - 0.358 0.358 0.385 - - 0 - 0.00%
2014-07-03 0 0.930 0.910 1.000 - - 0 0 - 0.358 0.350 0.385 - - 0 - 0.00%
2014-07-02 0 0.930 0.910 1.000 - - 0 0 - 0.358 0.350 0.385 - - 0 - 0.00%
2014-06-30 0 0.930 0.910 0.990 - - 0 0 - 0.358 0.350 0.381 - - 0 - 0.00%
2014-06-27 0 0.930 0.910 0.930 - - 0 0 - 0.358 0.350 0.358 - - 0 - -2.11%
2014-06-26 0 0.950 0.910 1.000 - - 0 0 - 0.365 0.350 0.385 - - 0 - 0.00%
2014-06-25 0 0.950 0.910 1.000 - - 0 0 - 0.365 0.350 0.385 - - 0 - 0.00%
2014-06-24 0 0.950 0.930 1.000 - - 0 0 - 0.365 0.358 0.385 - - 0 - 0.00%
2014-06-23 0 0.950 0.830 1.000 - - 0 0 - 0.365 0.319 0.385 - - 0 - 0.00%
2014-06-20 0 0.950 0.910 0.970 - - 0 0 - 0.365 0.350 0.373 - - 0 - 0.00%
2014-06-19 0 0.950 0.810 1.000 - - 0 0 - 0.365 0.312 0.385 - - 0 - 0.00%
2014-06-18 0 0.950 0.900 1.000 - - 0 0 - 0.365 0.346 0.385 - - 0 - 0.00%
2014-06-17 0 0.950 0.900 1.000 - - 0 0 - 0.365 0.346 0.385 - - 0 - 0.00%
2014-06-16 0 0.950 0.950 1.000 0.950 0.950 24,000 22,800 0.9500 0.365 0.365 0.385 0.365 0.365 62,403 0.3654 4.40%
2014-06-13 0 0.910 0.910 1.000 - - 0 0 - 0.350 0.350 0.385 - - 0 - 0.00%
2014-06-12 0 0.910 0.910 1.000 - - 0 0 - 0.350 0.350 0.385 - - 0 - 3.41%
2014-06-11 0 0.880 0.880 1.000 - - 0 0 - 0.338 0.338 0.385 - - 0 - 1.15%
2014-06-10 0 0.870 0.870 1.000 0.870 0.960 146,000 140,520 0.9625 0.335 0.335 0.385 0.335 0.369 379,619 0.3702 -4.40%
2014-06-09 0 0.910 0.830 0.970 - - 0 0 - 0.350 0.319 0.373 - - 0 - 0.00%
2014-06-06 0 0.910 0.850 0.970 - - 0 0 - 0.350 0.327 0.373 - - 0 - 0.00%
2014-06-05 0 0.910 0.840 0.970 - - 0 0 - 0.350 0.323 0.373 - - 0 - 0.00%
2014-06-04 0 0.910 0.860 0.970 - - 0 0 - 0.350 0.331 0.373 - - 0 - 0.00%
2014-06-03 0 0.910 0.860 0.970 0.910 0.910 12,000 10,920 0.9100 0.350 0.331 0.373 0.350 0.350 31,202 0.3500 0.00%
2014-05-30 0 0.910 0.830 0.970 - - 0 0 - 0.350 0.319 0.373 - - 0 - 0.00%
2014-05-29 0 0.910 0.840 0.940 - - 0 0 - 0.350 0.323 0.362 - - 0 - 0.00%
2014-05-28 0 0.910 0.830 0.970 - - 0 0 - 0.350 0.319 0.373 - - 0 - 0.00%
2014-05-27 0 0.910 0.850 0.980 - - 0 0 - 0.350 0.327 0.377 - - 0 - 0.00%
2014-05-26 0 0.910 0.830 0.980 - - 0 0 - 0.350 0.319 0.377 - - 0 - 0.00%
2014-05-23 0 0.910 0.820 0.970 - - 0 0 - 0.350 0.315 0.373 - - 0 - 0.00%
2014-05-22 0 0.910 0.820 0.950 - - 0 0 - 0.350 0.315 0.365 - - 0 - 0.00%
2014-05-21 0 0.910 0.900 0.910 0.890 0.910 8,000 7,200 0.9000 0.350 0.346 0.350 0.342 0.350 20,801 0.3461 0.00%
2014-05-20 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-05-19 0 0.910 0.850 0.940 - - 0 0 - 0.350 0.327 0.362 - - 0 - 0.00%
2014-05-16 0 0.910 0.870 0.950 - - 0 0 - 0.350 0.335 0.365 - - 0 - 0.00%
2014-05-15 0 0.910 0.880 0.940 - - 0 0 - 0.350 0.338 0.362 - - 0 - 0.00%
2014-05-14 0 0.910 0.860 0.950 - - 0 0 - 0.350 0.331 0.365 - - 0 - 0.00%
2014-05-13 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-05-12 0 0.910 0.850 0.950 - - 0 0 - 0.350 0.327 0.365 - - 0 - 0.00%
2014-05-09 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-05-08 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-05-07 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-05-05 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-05-02 0 0.910 0.850 0.950 - - 0 0 - 0.350 0.327 0.365 - - 0 - 0.00%
2014-04-30 0 0.910 0.850 0.950 - - 0 0 - 0.350 0.327 0.365 - - 0 - 0.00%
2014-04-29 0 0.910 0.830 0.950 - - 0 0 - 0.350 0.319 0.365 - - 0 - 0.00%
2014-04-28 0 0.910 0.890 0.910 - - 0 0 - 0.350 0.342 0.350 - - 0 - -2.15%
2014-04-25 0 0.930 0.860 0.950 - - 0 0 - 0.358 0.331 0.365 - - 0 - 0.00%
2014-04-24 0 0.930 0.870 0.930 - - 0 0 - 0.358 0.335 0.358 - - 0 - 0.00%
2014-04-23 0 0.930 0.860 0.950 - - 0 0 - 0.358 0.331 0.365 - - 0 - 0.00%
2014-04-22 0 0.930 0.850 0.980 - - 0 0 - 0.358 0.327 0.377 - - 0 - 0.00%
2014-04-17 0 0.930 0.870 0.950 - - 0 0 - 0.358 0.335 0.365 - - 0 - 0.00%
2014-04-16 0 0.930 0.850 0.950 - - 0 0 - 0.358 0.327 0.365 - - 0 - 0.00%
2014-04-15 0 0.930 0.860 0.950 - - 0 0 - 0.358 0.331 0.365 - - 0 - 0.00%
2014-04-14 0 0.930 0.930 0.940 - - 0 0 - 0.358 0.358 0.362 - - 0 - 2.20%
2014-04-11 0 0.910 0.820 0.950 - - 0 0 - 0.350 0.315 0.365 - - 0 - 0.00%
2014-04-10 0 0.910 0.940 0.950 - - 0 0 - 0.350 0.362 0.365 - - 0 - 0.00%
2014-04-09 0 0.910 0.860 0.950 - - 0 0 - 0.350 0.331 0.365 - - 0 - 0.00%
2014-04-08 0 0.910 0.880 0.950 - - 0 0 - 0.350 0.338 0.365 - - 0 - 0.00%
2014-04-07 0 0.910 0.910 0.980 - - 0 0 - 0.350 0.350 0.377 - - 0 - 0.00%
2014-04-04 0 0.910 0.910 0.950 0.910 0.950 8,000 7,440 0.9300 0.350 0.350 0.365 0.350 0.365 20,801 0.3577 -4.21%
2014-04-03 0 0.950 0.900 1.000 - - 0 0 - 0.365 0.346 0.385 - - 0 - 0.00%
2014-04-02 0 0.950 0.890 0.990 0.940 0.950 18,000 17,000 0.9444 0.365 0.342 0.381 0.362 0.365 46,802 0.3632 1.06%
2014-04-01 0 0.940 0.940 0.950 - - 0 0 - 0.362 0.362 0.365 - - 0 - 3.30%
2014-03-31 0 0.910 0.900 0.950 - - 0 0 - 0.350 0.346 0.365 - - 0 - 0.00%
2014-03-28 0 0.910 0.870 0.950 - - 0 0 - 0.350 0.335 0.365 - - 0 - 0.00%
2014-03-27 0 0.910 0.860 0.930 0.850 0.910 430,000 368,160 0.8562 0.350 0.331 0.358 0.327 0.350 1,118,055 0.3293 1.11%
2014-03-26 0 0.900 0.900 0.950 - - 0 0 - 0.346 0.346 0.365 - - 0 - 0.00%
2014-03-25 0 0.900 0.860 0.950 - - 0 0 - 0.346 0.331 0.365 - - 0 - 0.00%
2014-03-24 0 0.900 0.900 0.950 - - 0 0 - 0.346 0.346 0.365 - - 0 - 0.00%
2014-03-21 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.346 0.346 0.365 0.346 0.346 10,401 0.3461 -5.26%
2014-03-20 0 0.950 0.900 0.950 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2014-03-19 0 0.950 0.910 0.990 - - 0 0 - 0.365 0.350 0.381 - - 0 - 0.00%
2014-03-18 0 0.950 0.900 0.990 0.950 0.950 2,000 1,900 0.9500 0.365 0.346 0.381 0.365 0.365 5,200 0.3654 1.06%
2014-03-17 0 0.940 0.830 0.990 - - 0 0 - 0.362 0.319 0.381 - - 0 - 0.00%
2014-03-14 0 0.940 0.850 0.990 - - 0 0 - 0.362 0.327 0.381 - - 0 - 0.00%
2014-03-13 0 0.940 0.940 0.990 0.940 0.970 60,000 57,540 0.9590 0.362 0.362 0.381 0.362 0.373 156,008 0.3688 0.00%
2014-03-12 0 0.940 0.940 0.990 - - 0 0 - 0.362 0.362 0.381 - - 0 - 0.00%
2014-03-11 0 0.940 0.940 0.990 0.940 0.940 20,000 18,800 0.9400 0.362 0.362 0.381 0.362 0.362 52,003 0.3615 0.00%
2014-03-10 0 0.940 0.870 0.980 - - 0 0 - 0.362 0.335 0.377 - - 0 - 0.00%
2014-03-07 0 0.940 0.940 0.970 0.900 0.940 58,000 53,220 0.9176 0.362 0.362 0.373 0.346 0.362 150,807 0.3529 0.00%
2014-03-06 0 0.940 0.910 0.990 - - 0 0 - 0.362 0.350 0.381 - - 0 - 0.00%
2014-03-05 0 0.940 0.920 0.990 - - 0 0 - 0.362 0.354 0.381 - - 0 - 0.00%
2014-03-04 0 0.940 0.910 0.990 - - 0 0 - 0.362 0.350 0.381 - - 0 - 0.00%
2014-03-03 0 0.940 0.920 0.990 - - 0 0 - 0.362 0.354 0.381 - - 0 - 0.00%
2014-02-28 0 0.940 0.910 1.000 - - 0 0 - 0.362 0.350 0.385 - - 0 - 0.00%
2014-02-27 0 0.940 0.850 0.990 - - 0 0 - 0.362 0.327 0.381 - - 0 - 0.00%
2014-02-26 0 0.940 0.840 0.990 - - 0 0 - 0.362 0.323 0.381 - - 0 - 0.00%
2014-02-25 0 0.940 0.840 0.990 - - 0 0 - 0.362 0.323 0.381 - - 0 - 0.00%
2014-02-24 0 0.940 0.840 1.000 - - 0 0 - 0.362 0.323 0.385 - - 0 - 0.00%
2014-02-21 0 0.940 0.870 0.960 - - 0 0 - 0.362 0.335 0.369 - - 0 - 0.00%
2014-02-20 0 0.940 0.870 0.990 - - 0 0 - 0.362 0.335 0.381 - - 0 - 0.00%
2014-02-19 0 0.940 0.870 0.980 - - 0 0 - 0.362 0.335 0.377 - - 0 - 0.00%
2014-02-18 0 0.940 0.820 1.000 - - 0 0 - 0.362 0.315 0.385 - - 0 - 0.00%
2014-02-17 0 0.940 0.860 0.990 - - 0 0 - 0.362 0.331 0.381 - - 0 - 0.00%
2014-02-14 0 0.940 0.830 0.960 - - 0 0 - 0.362 0.319 0.369 - - 0 - 0.00%
2014-02-13 0 0.940 0.840 0.940 - - 0 0 - 0.362 0.323 0.362 - - 0 - -1.05%
2014-02-12 0 0.950 0.870 0.970 0.950 0.950 44,000 42,220 0.9595 0.365 0.335 0.373 0.365 0.365 114,406 0.3690 7.95%
2014-02-11 0 0.880 0.870 0.920 0.880 0.890 20,000 17,620 0.8810 0.338 0.335 0.354 0.338 0.342 52,003 0.3388 1.15%
2014-02-10 0 0.870 0.810 0.960 - - 0 0 - 0.335 0.312 0.369 - - 0 - 0.00%
2014-02-07 0 0.870 0.820 1.000 - - 0 0 - 0.335 0.315 0.385 - - 0 - 0.00%
2014-02-06 0 0.870 0.820 1.000 - - 0 0 - 0.335 0.315 0.385 - - 0 - 0.00%
2014-02-05 0 0.870 0.820 0.960 - - 0 0 - 0.335 0.315 0.369 - - 0 - 0.00%
2014-02-04 0 0.870 0.820 1.000 - - 0 0 - 0.335 0.315 0.385 - - 0 - 0.00%
2014-01-30 0 0.870 0.820 0.960 0.870 0.870 100,000 87,000 0.8700 0.335 0.315 0.369 0.335 0.335 260,013 0.3346 0.00%
2014-01-29 0 0.870 0.860 1.000 0.870 0.870 300,000 261,000 0.8700 0.335 0.331 0.385 0.335 0.335 780,038 0.3346 0.00%
2014-01-28 0 0.870 0.870 1.000 - - 0 0 - 0.335 0.335 0.385 - - 0 - 1.16%
2014-01-27 0 0.860 0.810 1.000 - - 0 0 - 0.331 0.312 0.385 - - 0 - 0.00%
2014-01-24 0 0.860 0.850 1.000 - - 0 0 - 0.331 0.327 0.385 - - 0 - 0.00%
2014-01-23 0 0.860 0.850 0.960 - - 0 0 - 0.331 0.327 0.369 - - 0 - 0.00%
2014-01-22 0 0.860 0.820 1.000 - - 32,000 28,760 0.8988 0.331 0.315 0.385 - - 83,204 0.3457 0.00%
2014-01-21 0 0.860 0.830 0.900 - - 0 0 - 0.331 0.319 0.346 - - 0 - 0.00%
2014-01-20 0 0.860 0.820 0.900 - - 0 0 - 0.331 0.315 0.346 - - 0 - 0.00%
2014-01-17 0 0.860 0.850 0.890 0.850 0.860 188,000 160,300 0.8527 0.331 0.327 0.342 0.327 0.331 488,824 0.3279 -11.34%
2014-01-16 0 0.970 0.830 1.020 - - 0 0 - 0.373 0.319 0.392 - - 0 - 0.00%
2014-01-15 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2014-01-14 0 0.970 0.840 0.980 - - 0 0 - 0.373 0.323 0.377 - - 0 - 0.00%
2014-01-13 0 0.970 0.870 0.970 - - 0 0 - 0.373 0.335 0.373 - - 0 - 0.00%
2014-01-10 0 0.970 0.850 1.020 - - 0 0 - 0.373 0.327 0.392 - - 0 - 0.00%
2014-01-09 0 0.970 0.830 0.970 - - 0 0 - 0.373 0.319 0.373 - - 0 - 0.00%
2014-01-08 0 0.970 0.840 1.030 - - 0 0 - 0.373 0.323 0.396 - - 0 - 0.00%
2014-01-07 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2014-01-06 0 0.970 0.870 1.030 - - 0 0 - 0.373 0.335 0.396 - - 0 - 0.00%
2014-01-03 0 0.970 0.850 1.030 - - 0 0 - 0.373 0.327 0.396 - - 0 - 0.00%
2014-01-02 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2013-12-31 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2013-12-30 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2013-12-27 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2013-12-24 0 0.970 0.830 1.030 - - 0 0 - 0.373 0.319 0.396 - - 0 - 0.00%
2013-12-23 0 0.970 0.820 1.030 0.970 0.970 42,000 40,740 0.9700 0.373 0.315 0.396 0.373 0.373 109,205 0.3731 0.00%
2013-12-20 0 0.970 0.820 1.020 - - 0 0 - 0.373 0.315 0.392 - - 0 - 0.00%
2013-12-19 0 0.970 0.820 1.030 - - 0 0 - 0.373 0.315 0.396 - - 0 - 0.00%
2013-12-18 0 0.970 0.820 0.970 - - 0 0 - 0.373 0.315 0.373 - - 0 - 0.00%
2013-12-17 0 0.970 0.820 1.030 - - 0 0 - 0.373 0.315 0.396 - - 0 - 0.00%
2013-12-16 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-13 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-12 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-11 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-10 0 0.970 0.910 0.980 - - 0 0 - 0.373 0.350 0.377 - - 0 - 0.00%
2013-12-09 0 0.970 0.880 0.970 - - 0 0 - 0.373 0.338 0.373 - - 0 - 0.00%
2013-12-06 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-05 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-04 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-03 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-12-02 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-11-29 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-11-28 0 0.970 0.880 0.980 - - 0 0 - 0.373 0.338 0.377 - - 0 - 0.00%
2013-11-27 0 0.970 0.880 0.970 - - 0 0 - 0.373 0.338 0.373 - - 0 - 0.00%
2013-11-26 0 0.970 0.910 0.970 0.970 0.970 130,000 126,100 0.9700 0.373 0.350 0.373 0.373 0.373 338,017 0.3731 3.19%
2013-11-25 0 0.940 0.880 0.980 - - 0 0 - 0.362 0.338 0.377 - - 0 - 0.00%
2013-11-22 0 0.940 0.880 0.980 - - 0 0 - 0.362 0.338 0.377 - - 0 - 0.00%
2013-11-21 0 0.940 0.890 0.980 - - 0 0 - 0.362 0.342 0.377 - - 0 - 0.00%
2013-11-20 0 0.940 0.930 0.980 0.940 0.940 300,000 282,000 0.9400 0.362 0.358 0.377 0.362 0.362 780,038 0.3615 0.00%
2013-11-19 0 0.940 0.920 0.980 - - 0 0 - 0.362 0.354 0.377 - - 0 - 0.00%
2013-11-18 0 0.940 0.890 0.940 0.940 0.940 166,000 156,040 0.9400 0.362 0.342 0.362 0.362 0.362 431,621 0.3615 4.44%
2013-11-15 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-14 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-13 0 0.900 0.880 0.950 - - 0 0 - 0.346 0.338 0.365 - - 0 - 0.00%
2013-11-12 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-11 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-08 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-07 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-06 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-05 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-11-04 0 0.900 0.880 0.900 - - 0 0 - 0.346 0.338 0.346 - - 0 - 0.00%
2013-11-01 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-10-31 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-10-30 0 0.900 0.880 0.900 - - 0 0 - 0.346 0.338 0.346 - - 0 - 0.00%
2013-10-29 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-10-28 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-10-25 0 0.900 0.890 0.960 - - 0 0 - 0.346 0.342 0.369 - - 0 - 0.00%
2013-10-24 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-10-23 0 0.900 0.880 0.960 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2013-10-22 0 0.900 0.850 0.940 0.900 0.900 70,000 63,000 0.9000 0.346 0.327 0.362 0.346 0.346 182,009 0.3461 1.12%
2013-10-21 0 0.890 0.880 0.950 - - 0 0 - 0.342 0.338 0.365 - - 0 - 0.00%
2013-10-18 0 0.890 0.830 0.950 - - 0 0 - 0.342 0.319 0.365 - - 0 - 0.00%
2013-10-17 0 0.890 0.890 0.950 0.870 0.900 26,000 22,800 0.8769 0.342 0.342 0.365 0.335 0.346 67,603 0.3373 -6.32%
2013-10-16 0 0.950 0.900 0.950 - - 0 0 - 0.365 0.346 0.365 - - 0 - -2.06%
2013-10-15 0 0.970 0.900 0.970 - - 0 0 - 0.373 0.346 0.373 - - 0 - 0.00%
2013-10-11 0 0.970 0.900 0.980 - - 0 0 - 0.373 0.346 0.377 - - 0 - 0.00%
2013-10-10 0 0.970 0.910 0.970 - - 0 0 - 0.373 0.350 0.373 - - 0 - 0.00%
2013-10-09 0 0.970 0.900 0.970 - - 0 0 - 0.373 0.346 0.373 - - 0 - 0.00%
2013-10-08 0 0.970 0.900 0.980 - - 0 0 - 0.373 0.346 0.377 - - 0 - 0.00%
2013-10-07 0 0.970 0.910 0.970 - - 0 0 - 0.373 0.350 0.373 - - 0 - 0.00%
2013-10-04 0 0.970 0.900 0.970 - - 0 0 - 0.373 0.346 0.373 - - 0 - 0.00%
2013-10-03 0 0.970 0.920 0.970 - - 0 0 - 0.373 0.354 0.373 - - 0 - 0.00%
2013-10-02 0 0.970 0.920 0.980 - - 0 0 - 0.373 0.354 0.377 - - 0 - 0.00%
2013-09-30 0 0.970 0.900 0.980 - - 0 0 - 0.373 0.346 0.377 - - 0 - 0.00%
2013-09-27 0 0.970 0.910 0.980 - - 0 0 - 0.373 0.350 0.377 - - 0 - 0.00%
2013-09-26 0 0.970 0.920 0.970 - - 0 0 - 0.373 0.354 0.373 - - 0 - -1.02%
2013-09-25 0 0.980 0.920 0.980 - - 0 0 - 0.377 0.354 0.377 - - 0 - 0.00%
2013-09-24 0 0.980 0.920 0.980 0.980 0.980 14,000 13,720 0.9800 0.377 0.354 0.377 0.377 0.377 36,402 0.3769 3.81%
2013-09-23 0 0.944 0.970 0.980 - - 60,000 58,200 0.9700 0.363 0.373 0.377 - - 156,008 0.3731 0.00%
2013-09-19 0 0.944 0.900 0.950 - - 0 0 - 0.363 0.346 0.365 - - 0 - 0.00%
2013-09-18 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-17 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-16 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-13 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-12 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-11 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-10 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-09 0 0.944 0.920 0.980 - - 0 0 - 0.363 0.354 0.377 - - 0 - 0.00%
2013-09-06 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-05 0 0.944 0.900 0.960 - - 0 0 - 0.363 0.346 0.369 - - 0 - 0.00%
2013-09-04 0 0.944 0.900 0.980 - - 0 0 - 0.363 0.346 0.377 - - 0 - 0.00%
2013-09-03 0 0.944 0.900 1.000 - - 0 0 - 0.363 0.346 0.385 - - 0 - 0.00%
2013-09-02 0 0.944 0.900 0.960 - - 0 0 - 0.363 0.346 0.369 - - 0 - 0.00%
2013-08-30 0 0.944 0.910 1.000 - - 0 0 - 0.363 0.350 0.385 - - 0 - 0.00%
2013-08-29 0 0.944 0.900 1.000 - - 0 0 - 0.363 0.346 0.385 - - 0 - 0.00%
2013-08-28 0 0.944 0.920 1.000 - - 0 0 - 0.363 0.354 0.385 - - 0 - -0.00%
2013-08-27 0 0.980 0.930 1.040 - - 0 0 - 0.363 0.345 0.385 - - 0 - 0.00%
2013-08-26 0 0.980 0.930 0.980 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2013-08-23 0 0.980 0.940 1.030 - - 0 0 - 0.363 0.348 0.382 - - 0 - 0.00%
2013-08-22 0 0.980 0.930 0.980 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2013-08-21 0 0.980 0.940 1.040 - - 0 0 - 0.363 0.348 0.385 - - 0 - 0.00%
2013-08-20 0 0.980 0.940 0.980 - - 0 0 - 0.363 0.348 0.363 - - 0 - 0.00%
2013-08-19 0 0.980 0.910 0.980 0.980 1.000 100,000 98,200 0.9820 0.363 0.337 0.363 0.363 0.370 269,928 0.3638 3.16%
2013-08-16 0 0.950 0.900 1.000 - - 0 0 - 0.352 0.333 0.370 - - 0 - 0.00%
2013-08-15 0 0.950 0.900 0.990 - - 0 0 - 0.352 0.333 0.367 - - 0 - 0.00%
2013-08-13 0 0.950 0.900 1.000 - - 0 0 - 0.352 0.333 0.370 - - 0 - 0.00%
2013-08-12 0 0.950 0.900 1.000 - - 0 0 - 0.352 0.333 0.370 - - 0 - 0.00%
2013-08-09 0 0.950 0.910 1.000 - - 0 0 - 0.352 0.337 0.370 - - 0 - 0.00%
2013-08-08 0 0.950 0.930 0.990 - - 0 0 - 0.352 0.345 0.367 - - 0 - 0.00%
2013-08-07 0 0.950 0.900 1.000 - - 0 0 - 0.352 0.333 0.370 - - 0 - 0.00%
2013-08-06 0 0.950 0.900 1.000 - - 0 0 - 0.352 0.333 0.370 - - 0 - 0.00%
2013-08-05 0 0.950 0.900 1.000 - - 0 0 - 0.352 0.333 0.370 - - 0 - 0.00%
2013-08-02 0 0.950 0.910 0.990 - - 0 0 - 0.352 0.337 0.367 - - 0 - 0.00%
2013-08-01 0 0.950 0.920 1.000 - - 0 0 - 0.352 0.341 0.370 - - 0 - 0.00%
2013-07-31 0 0.950 0.910 0.980 - - 0 0 - 0.352 0.337 0.363 - - 0 - 0.00%
2013-07-30 0 0.950 0.920 0.990 0.950 0.950 14,000 13,300 0.9500 0.352 0.341 0.367 0.352 0.352 37,790 0.3519 -2.06%
2013-07-29 0 0.970 0.920 0.970 - - 0 0 - 0.359 0.341 0.359 - - 0 - -1.02%
2013-07-26 0 0.980 0.930 0.980 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2013-07-25 0 0.980 0.930 0.980 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2013-07-24 0 0.980 0.920 0.980 - - 0 0 - 0.363 0.341 0.363 - - 0 - 0.00%
2013-07-23 0 0.980 0.910 0.980 - - 0 0 - 0.363 0.337 0.363 - - 0 - 0.00%
2013-07-22 0 0.980 0.910 0.980 - - 0 0 - 0.363 0.337 0.363 - - 0 - 0.00%
2013-07-19 0 0.980 0.930 0.980 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2013-07-18 0 0.980 0.980 0.990 - - 0 0 - 0.363 0.363 0.367 - - 0 - 1.03%
2013-07-17 0 0.970 0.950 1.000 - - 0 0 - 0.359 0.352 0.370 - - 0 - 0.00%
2013-07-16 0 0.970 0.970 1.000 0.950 0.950 46,000 43,700 0.9500 0.359 0.359 0.370 0.352 0.352 124,167 0.3519 2.11%
2013-07-15 0 0.950 0.900 1.000 0.950 0.950 4,000 3,800 0.9500 0.352 0.333 0.370 0.352 0.352 10,797 0.3519 -5.00%
2013-07-12 0 1.000 0.950 1.000 - - 0 0 - 0.370 0.352 0.370 - - 0 - 0.00%
2013-07-11 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 0.370 0.367 0.370 0.370 0.370 26,993 0.3705 0.00%
2013-07-10 0 1.000 0.990 1.000 - - 0 0 - 0.370 0.367 0.370 - - 0 - 0.00%
2013-07-09 0 1.000 0.980 1.000 1.000 1.000 26,000 26,000 1.0000 0.370 0.363 0.370 0.370 0.370 70,181 0.3705 3.09%
2013-07-08 0 0.970 0.950 1.000 - - 0 0 - 0.359 0.352 0.370 - - 0 - 0.00%
2013-07-05 0 0.970 0.960 1.000 0.970 0.970 20,000 19,400 0.9700 0.359 0.356 0.370 0.359 0.359 53,986 0.3594 0.00%
2013-07-04 0 0.970 0.950 1.000 0.970 0.980 20,000 19,500 0.9750 0.359 0.352 0.370 0.359 0.363 53,986 0.3612 -1.02%
2013-07-03 0 0.980 0.980 1.000 - - 0 0 - 0.363 0.363 0.370 - - 0 - 0.00%
2013-07-02 0 0.980 0.970 1.000 0.980 0.980 10,000 9,800 0.9800 0.363 0.359 0.370 0.363 0.363 26,993 0.3631 0.00%
2013-06-28 0 0.980 0.980 1.000 - - 0 0 - 0.363 0.363 0.370 - - 0 - 0.00%
2013-06-27 0 0.980 0.980 1.000 0.980 0.980 4,000 3,920 0.9800 0.363 0.363 0.370 0.363 0.363 10,797 0.3631 -2.00%
2013-06-26 0 1.000 0.980 1.000 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2013-06-25 0 1.000 0.970 1.000 1.000 1.020 44,000 44,280 1.0064 0.370 0.359 0.370 0.370 0.378 118,769 0.3728 0.00%
2013-06-24 0 1.000 0.970 1.000 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2013-06-21 0 1.000 0.970 1.000 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2013-06-20 0 1.000 0.970 1.000 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2013-06-19 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.370 0.359 0.370 0.370 0.370 134,964 0.3705 2.04%
2013-06-18 0 0.980 0.950 1.000 - - 0 0 - 0.363 0.352 0.370 - - 0 - 0.00%
2013-06-17 0 0.980 0.950 1.000 0.970 0.980 72,000 70,040 0.9728 0.363 0.352 0.370 0.359 0.363 194,348 0.3604 0.00%
2013-06-14 0 0.980 0.960 0.980 0.980 0.990 62,000 60,960 0.9832 0.363 0.356 0.363 0.363 0.367 167,356 0.3643 1.03%
2013-06-13 0 0.970 0.960 0.980 0.970 0.970 10,000 9,700 0.9700 0.359 0.356 0.363 0.359 0.359 26,993 0.3594 -1.02%
2013-06-11 0 0.980 0.970 0.980 0.980 0.980 30,000 29,400 0.9800 0.363 0.359 0.363 0.363 0.363 80,979 0.3631 -1.01%
2013-06-10 0 0.990 0.970 0.990 0.980 1.000 60,000 59,400 0.9900 0.367 0.359 0.367 0.363 0.370 161,957 0.3668 1.02%
2013-06-07 0 0.980 0.980 0.990 - - 0 0 - 0.363 0.363 0.367 - - 0 - 0.00%
2013-06-06 0 0.980 0.980 0.990 - - 0 0 - 0.363 0.363 0.367 - - 0 - 0.00%
2013-06-05 0 0.980 0.970 1.000 0.980 0.980 30,000 29,400 0.9800 0.363 0.359 0.370 0.363 0.363 80,979 0.3631 -2.00%
2013-06-04 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 0.370 0.363 0.370 0.370 0.370 107,971 0.3705 0.00%
2013-06-03 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.370 0.363 0.370 0.370 0.370 53,986 0.3705 2.04%
2013-05-31 0 0.980 0.980 0.990 - - 0 0 - 0.363 0.363 0.367 - - 0 - 0.00%
2013-05-30 0 0.980 0.970 0.990 0.980 1.000 100,000 99,000 0.9900 0.363 0.359 0.367 0.363 0.370 269,928 0.3668 0.00%
2013-05-29 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 0.363 0.359 0.367 0.363 0.363 53,986 0.3631 0.00%
2013-05-28 0 0.980 0.980 0.990 - - 0 0 - 0.363 0.363 0.367 - - 0 - 0.00%
2013-05-27 0 0.980 0.970 0.990 0.980 1.000 86,000 85,360 0.9926 0.363 0.359 0.367 0.363 0.370 232,138 0.3677 0.00%
2013-05-24 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 0.363 0.359 0.367 0.363 0.363 53,986 0.3631 0.00%
2013-05-23 0 0.980 0.970 1.000 0.980 0.980 30,000 29,400 0.9800 0.363 0.359 0.370 0.363 0.363 80,979 0.3631 -1.01%
2013-05-22 0 0.990 0.980 0.990 0.990 1.000 60,000 59,700 0.9950 0.367 0.363 0.367 0.367 0.370 161,957 0.3686 1.02%
2013-05-21 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.363 0.359 0.370 0.363 0.363 107,971 0.3631 -2.00%
2013-05-20 0 1.000 0.990 1.020 - - 0 0 - 0.370 0.367 0.378 - - 0 - 0.00%
2013-05-16 0 1.000 0.980 1.010 - - 0 0 - 0.370 0.363 0.374 - - 0 - 0.00%
2013-05-15 0 1.000 0.980 1.020 0.990 1.020 162,000 161,580 0.9974 0.370 0.363 0.378 0.367 0.378 437,284 0.3695 2.04%
2013-05-14 0 0.980 0.980 1.020 0.980 1.000 112,000 111,000 0.9911 0.363 0.363 0.378 0.363 0.370 302,320 0.3672 1.03%
2013-05-13 0 0.970 0.970 1.000 0.970 0.980 82,000 80,140 0.9773 0.359 0.359 0.370 0.359 0.363 221,341 0.3621 -1.02%
2013-05-10 0 0.980 0.970 0.990 0.980 1.000 122,000 120,900 0.9910 0.363 0.359 0.367 0.363 0.370 329,313 0.3671 0.00%
2013-05-09 0 0.980 0.970 1.000 0.980 1.000 70,000 68,900 0.9843 0.363 0.359 0.370 0.363 0.370 188,950 0.3646 -2.97%
2013-05-08 0 1.010 0.990 1.020 - - 0 0 - 0.374 0.367 0.378 - - 0 - 0.00%
2013-05-07 0 1.010 0.980 1.020 - - 0 0 - 0.374 0.363 0.378 - - 0 - 0.00%
2013-05-06 0 1.010 1.010 1.020 0.980 1.000 114,000 113,000 0.9912 0.374 0.374 0.378 0.363 0.370 307,718 0.3672 1.00%
2013-05-03 0 1.000 0.990 1.010 1.000 1.000 40,000 40,000 1.0000 0.370 0.367 0.374 0.370 0.370 107,971 0.3705 2.04%
2013-05-02 0 0.980 0.980 1.000 0.980 0.980 36,000 35,280 0.9800 0.363 0.363 0.370 0.363 0.363 97,174 0.3631 -2.00%
2013-04-30 0 1.000 0.980 1.040 0.980 1.000 40,000 39,600 0.9900 0.370 0.363 0.385 0.363 0.370 107,971 0.3668 0.00%
2013-04-29 0 1.000 0.980 1.040 0.990 0.990 20,000 19,800 0.9900 0.370 0.363 0.385 0.367 0.367 53,986 0.3668 0.00%
2013-04-26 0 1.000 0.980 1.030 - - 0 0 - 0.370 0.363 0.382 - - 0 - 0.00%
2013-04-25 0 1.000 0.980 1.010 - - 0 0 - 0.370 0.363 0.374 - - 0 - 0.00%
2013-04-24 0 1.000 0.980 1.020 0.970 1.000 138,000 136,420 0.9886 0.370 0.363 0.378 0.359 0.370 372,501 0.3662 2.04%
2013-04-23 0 0.980 0.980 1.000 0.980 0.980 12,000 11,760 0.9800 0.363 0.363 0.370 0.363 0.363 32,391 0.3631 -2.00%
2013-04-22 0 1.000 0.980 1.000 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2013-04-19 0 1.000 0.990 1.150 0.980 1.000 52,000 51,700 0.9942 0.370 0.367 0.426 0.363 0.370 140,363 0.3683 2.04%
2013-04-18 0 0.980 0.970 1.000 0.980 0.980 30,000 29,400 0.9800 0.363 0.359 0.370 0.363 0.363 80,979 0.3631 -2.00%
2013-04-17 0 1.000 0.980 1.000 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2013-04-16 0 1.000 0.990 1.020 0.960 1.000 64,000 62,900 0.9828 0.370 0.367 0.378 0.356 0.370 172,754 0.3641 0.00%
2013-04-15 0 1.000 0.980 1.010 - - 0 0 - 0.370 0.363 0.374 - - 0 - 0.00%
2013-04-12 0 1.000 0.980 1.030 - - 0 0 - 0.370 0.363 0.382 - - 0 - 0.00%
2013-04-11 0 1.000 0.990 1.140 1.000 1.000 10,000 10,000 1.0000 0.370 0.367 0.422 0.370 0.370 26,993 0.3705 1.01%
2013-04-10 0 0.990 0.980 1.000 - - 0 0 - 0.367 0.363 0.370 - - 0 - 0.00%
2013-04-09 0 0.990 0.950 1.000 - - 0 0 - 0.367 0.352 0.370 - - 0 - 0.00%
2013-04-08 0 0.990 0.990 1.000 - - 0 0 - 0.367 0.367 0.370 - - 0 - 0.00%
2013-04-05 0 0.990 0.970 1.000 - - 0 0 - 0.367 0.359 0.370 - - 0 - 0.00%
2013-04-03 0 0.990 0.970 1.000 0.980 0.990 30,000 29,600 0.9867 0.367 0.359 0.370 0.363 0.367 80,979 0.3655 -1.00%
2013-04-02 0 1.000 0.980 1.000 0.980 1.000 22,000 21,800 0.9909 0.370 0.363 0.370 0.363 0.370 59,384 0.3671 0.00%
2013-03-28 0 1.000 0.980 1.000 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2013-03-27 0 1.000 0.980 1.010 1.000 1.000 20,000 20,000 1.0000 0.370 0.363 0.374 0.370 0.370 53,986 0.3705 0.00%
2013-03-26 0 1.000 0.980 1.000 1.000 1.000 12,000 12,000 1.0000 0.370 0.363 0.370 0.370 0.370 32,391 0.3705 2.04%
2013-03-25 0 0.980 0.970 0.980 0.970 1.000 50,000 49,300 0.9860 0.363 0.359 0.363 0.359 0.370 134,964 0.3653 -2.97%
2013-03-22 0 1.010 0.980 1.010 - - 0 0 - 0.374 0.363 0.374 - - 0 - 0.00%
2013-03-21 0 1.010 0.990 1.010 - - 0 0 - 0.374 0.367 0.374 - - 0 - 0.00%
2013-03-20 0 1.010 1.010 1.020 1.010 1.010 12,000 12,120 1.0100 0.374 0.374 0.378 0.374 0.374 32,391 0.3742 3.06%
2013-03-19 0 0.980 0.970 1.010 0.980 0.980 24,000 23,520 0.9800 0.363 0.359 0.374 0.363 0.363 64,783 0.3631 0.00%
2013-03-18 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 0.363 0.363 0.370 0.363 0.363 5,399 0.3631 -2.97%
2013-03-15 0 1.010 0.960 1.090 0.970 0.990 40,000 39,300 0.9825 0.374 0.356 0.404 0.359 0.367 107,971 0.3640 0.00%
2013-03-14 0 1.010 0.980 1.090 - - 0 0 - 0.374 0.363 0.404 - - 0 - 0.00%
2013-03-13 0 1.010 0.980 1.010 - - 0 0 - 0.374 0.363 0.374 - - 0 - 0.00%
2013-03-12 0 1.010 0.980 1.070 - - 0 0 - 0.374 0.363 0.396 - - 0 - 0.00%
2013-03-11 0 1.010 0.980 1.070 - - 0 0 - 0.374 0.363 0.396 - - 0 - 0.00%
2013-03-08 0 1.010 0.990 1.010 1.010 1.020 40,000 40,600 1.0150 0.374 0.367 0.374 0.374 0.378 107,971 0.3760 1.00%
2013-03-07 0 1.000 1.010 1.060 1.000 1.000 46,000 46,000 1.0000 0.370 0.374 0.393 0.370 0.370 124,167 0.3705 2.04%
2013-03-06 0 0.980 0.970 0.990 0.980 0.980 10,000 9,800 0.9800 0.363 0.359 0.367 0.363 0.363 26,993 0.3631 -2.00%
2013-03-05 0 1.000 0.980 1.060 - - 0 0 - 0.370 0.363 0.393 - - 0 - 0.00%
2013-03-04 0 1.000 0.980 1.030 - - 0 0 - 0.370 0.363 0.382 - - 0 - 0.00%
2013-03-01 0 1.000 0.980 1.060 - - 0 0 - 0.370 0.363 0.393 - - 0 - 0.00%
2013-02-28 0 1.000 0.980 1.060 - - 0 0 - 0.370 0.363 0.393 - - 0 - 0.00%
2013-02-27 0 1.000 0.980 1.010 - - 0 0 - 0.370 0.363 0.374 - - 0 - 0.00%
2013-02-26 0 1.000 0.970 1.010 - - 0 0 - 0.370 0.359 0.374 - - 0 - 0.00%
2013-02-25 0 1.000 0.980 1.030 0.990 1.000 110,000 109,800 0.9982 0.370 0.363 0.382 0.367 0.370 296,921 0.3698 1.01%
2013-02-22 0 0.990 0.970 1.000 0.980 0.990 80,000 79,000 0.9875 0.367 0.359 0.370 0.363 0.367 215,943 0.3658 -1.00%
2013-02-21 0 1.000 0.970 1.000 0.980 1.000 70,000 69,200 0.9886 0.370 0.359 0.370 0.363 0.370 188,950 0.3662 0.00%
2013-02-20 0 1.000 0.990 1.040 1.000 1.000 50,000 50,000 1.0000 0.370 0.367 0.385 0.370 0.370 134,964 0.3705 1.01%
2013-02-19 0 0.990 0.990 1.040 - - 0 0 - 0.367 0.367 0.385 - - 0 - 0.00%
2013-02-18 0 0.990 0.990 1.020 - - 0 0 - 0.367 0.367 0.378 - - 0 - 0.00%
2013-02-15 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 0.367 0.367 0.370 0.367 0.367 26,993 0.3668 -1.00%
2013-02-14 0 1.000 0.990 1.040 - - 0 0 - 0.370 0.367 0.385 - - 0 - 0.00%
2013-02-08 0 1.000 0.990 1.020 1.000 1.010 20,000 20,100 1.0050 0.370 0.367 0.378 0.370 0.374 53,986 0.3723 1.01%
2013-02-07 0 0.990 0.990 1.040 0.990 0.990 68,000 67,320 0.9900 0.367 0.367 0.385 0.367 0.367 183,551 0.3668 0.00%
2013-02-06 0 0.990 0.990 1.190 0.990 1.170 142,000 153,880 1.0837 0.367 0.367 0.441 0.367 0.433 383,298 0.4015 0.00%
2013-02-05 0 0.990 0.990 1.000 0.970 0.980 60,000 58,500 0.9750 0.367 0.367 0.370 0.359 0.363 161,957 0.3612 -1.00%
2013-02-04 0 1.000 0.980 1.100 1.000 1.000 50,000 50,000 1.0000 0.370 0.363 0.408 0.370 0.370 134,964 0.3705 0.00%
2013-02-01 0 1.000 0.980 1.100 - - 0 0 - 0.370 0.363 0.408 - - 0 - 0.00%
2013-01-31 0 1.000 0.980 1.100 - - 0 0 - 0.370 0.363 0.408 - - 0 - 0.00%
2013-01-30 0 1.000 0.980 1.100 - - 0 0 - 0.370 0.363 0.408 - - 0 - 0.00%
2013-01-29 0 1.000 0.990 1.100 1.000 1.010 20,000 20,100 1.0050 0.370 0.367 0.408 0.370 0.374 53,986 0.3723 0.00%
2013-01-28 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.370 0.367 0.370 0.370 0.370 134,964 0.3705 0.00%
2013-01-25 0 1.000 0.980 1.050 - - 0 0 - 0.370 0.363 0.389 - - 0 - 0.00%
2013-01-24 0 1.000 1.000 1.040 1.000 1.010 62,000 62,400 1.0065 0.370 0.370 0.385 0.370 0.374 167,356 0.3729 0.00%
2013-01-23 0 1.000 1.010 1.050 0.960 0.990 124,000 120,040 0.9681 0.370 0.374 0.389 0.356 0.367 334,711 0.3586 0.00%
2013-01-22 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.370 0.367 0.370 0.370 0.370 53,986 0.3705 1.01%
2013-01-21 0 0.990 1.000 1.170 0.990 1.200 254,000 277,900 1.0941 0.367 0.370 0.433 0.367 0.445 685,618 0.4053 1.02%
2013-01-18 0 0.980 0.980 1.020 0.980 0.980 80,000 78,400 0.9800 0.363 0.363 0.378 0.363 0.363 215,943 0.3631 -1.01%
2013-01-17 0 0.990 0.960 1.010 - - 0 0 - 0.367 0.356 0.374 - - 0 - 0.00%
2013-01-16 0 0.990 0.990 1.000 0.970 1.000 44,000 43,620 0.9914 0.367 0.367 0.370 0.359 0.370 118,769 0.3673 0.00%
2013-01-15 0 0.990 0.970 0.990 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2013-01-14 0 0.990 0.970 1.000 - - 0 0 - 0.367 0.359 0.370 - - 0 - 0.00%
2013-01-11 0 0.990 0.970 1.000 0.990 0.990 160,000 174,400 1.0900 0.367 0.359 0.370 0.367 0.367 431,886 0.4038 1.02%
2013-01-10 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 0.363 0.359 0.367 0.363 0.363 53,986 0.3631 1.03%
2013-01-09 0 0.970 0.970 0.990 - - 0 0 - 0.359 0.359 0.367 - - 0 - 0.00%
2013-01-08 0 0.970 0.960 0.990 - - 184 178 0.9674 0.359 0.356 0.367 - - 497 0.3584 0.00%
2013-01-07 0 0.970 0.960 0.990 - - 0 0 - 0.359 0.356 0.367 - - 0 - 0.00%
2013-01-04 0 0.970 0.950 0.990 0.950 0.970 40,000 38,200 0.9550 0.359 0.352 0.367 0.352 0.359 107,971 0.3538 1.04%
2013-01-03 0 0.960 0.950 0.990 0.960 0.960 20,000 19,200 0.9600 0.356 0.352 0.367 0.356 0.356 53,986 0.3556 0.00%
2013-01-02 0 0.960 0.950 0.990 - - 0 0 - 0.356 0.352 0.367 - - 0 - 0.00%
2012-12-31 0 0.960 0.960 1.000 - - 0 0 - 0.356 0.356 0.370 - - 0 - 0.00%
2012-12-28 0 0.960 0.950 0.990 - - 0 0 - 0.356 0.352 0.367 - - 0 - 0.00%
2012-12-27 0 0.960 0.950 0.990 - - 0 0 - 0.356 0.352 0.367 - - 0 - 0.00%
2012-12-24 0 0.960 0.950 0.980 - - 0 0 - 0.356 0.352 0.363 - - 0 - 0.00%
2012-12-21 0 0.960 0.950 0.960 0.960 0.970 110,000 105,060 0.9551 0.356 0.352 0.356 0.356 0.359 296,921 0.3538 1.05%
2012-12-20 0 0.950 0.950 0.970 0.950 0.970 42,000 40,140 0.9557 0.352 0.352 0.359 0.352 0.359 113,370 0.3541 -2.06%
2012-12-19 0 0.970 0.950 0.970 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2012-12-18 0 0.970 0.950 0.970 0.950 0.970 92,000 88,040 0.9570 0.359 0.352 0.359 0.352 0.359 248,334 0.3545 1.04%
2012-12-17 0 0.960 0.940 0.970 0.950 0.960 50,000 47,600 0.9520 0.356 0.348 0.359 0.352 0.356 134,964 0.3527 -1.03%
2012-12-14 0 0.970 0.950 0.980 0.960 0.990 86,000 83,640 0.9726 0.359 0.352 0.363 0.356 0.367 232,138 0.3603 1.04%
2012-12-13 0 0.960 0.930 0.970 - - 0 0 - 0.356 0.345 0.359 - - 0 - 0.00%
2012-12-12 0 0.960 0.940 0.970 0.950 0.960 70,000 67,100 0.9586 0.356 0.348 0.359 0.352 0.356 188,950 0.3551 5.49%
2012-12-11 0 0.910 0.910 0.940 0.910 0.920 20,000 18,320 0.9160 0.337 0.337 0.348 0.337 0.341 53,986 0.3393 -3.19%
2012-12-10 0 0.940 0.930 1.000 0.930 0.950 148,000 138,060 0.9328 0.348 0.345 0.370 0.345 0.352 399,494 0.3456 -2.08%
2012-12-07 0 0.960 0.930 1.000 - - 0 0 - 0.356 0.345 0.370 - - 0 - 0.00%
2012-12-06 0 0.960 0.960 0.990 - - 0 0 - 0.356 0.356 0.367 - - 0 - 0.00%
2012-12-05 0 0.960 0.920 0.970 0.940 0.960 84,000 79,800 0.9500 0.356 0.341 0.359 0.348 0.356 226,740 0.3519 2.13%
2012-12-04 0 0.940 0.920 0.940 - - 0 0 - 0.348 0.341 0.348 - - 0 - 0.00%
2012-12-03 0 0.940 0.950 0.980 - - 0 0 - 0.348 0.352 0.363 - - 0 - 1.08%
2012-11-30 0 0.930 0.920 0.930 0.930 0.930 20,000 18,600 0.9300 0.345 0.341 0.345 0.345 0.345 53,986 0.3445 2.20%
2012-11-29 0 0.910 0.910 0.950 0.900 0.960 44,000 40,740 0.9259 0.337 0.337 0.352 0.333 0.356 118,769 0.3430 -4.21%
2012-11-28 0 0.950 0.930 1.000 0.940 0.960 462,000 436,580 0.9450 0.352 0.345 0.370 0.348 0.356 1,247,069 0.3501 -3.06%
2012-11-27 0 0.980 0.960 0.980 - - 0 0 - 0.363 0.356 0.363 - - 0 - 0.00%
2012-11-26 0 0.980 0.940 - - - 0 0 - 0.363 0.348 - - - 0 - 0.00%
2012-11-23 0 0.980 0.950 1.050 - - 0 0 - 0.363 0.352 0.389 - - 0 - 0.00%
2012-11-22 0 0.980 0.980 1.000 0.980 0.980 16,000 15,680 0.9800 0.363 0.363 0.370 0.363 0.363 43,189 0.3631 2.08%
2012-11-21 0 0.960 0.960 0.990 0.950 0.950 108,000 102,600 0.9500 0.356 0.356 0.367 0.352 0.352 291,523 0.3519 2.13%
2012-11-20 0 0.940 0.940 0.990 0.940 0.950 80,000 75,800 0.9475 0.348 0.348 0.367 0.348 0.352 215,943 0.3510 1.08%
2012-11-19 0 0.930 0.930 1.020 - - 0 0 - 0.345 0.345 0.378 - - 0 - 1.09%
2012-11-16 0 0.920 0.910 1.020 - - 0 0 - 0.341 0.337 0.378 - - 0 - 0.00%
2012-11-15 0 0.920 0.920 1.040 - - 0 0 - 0.341 0.341 0.385 - - 0 - 0.00%
2012-11-14 0 0.920 0.920 0.960 - - 0 0 - 0.341 0.341 0.356 - - 0 - 2.22%
2012-11-13 0 0.900 0.900 1.030 - - 0 0 - 0.333 0.333 0.382 - - 0 - 0.00%
2012-11-12 0 0.900 0.890 - - - 0 0 - 0.333 0.330 - - - 0 - 0.00%
2012-11-09 0 0.900 0.890 1.030 - - 0 0 - 0.333 0.330 0.382 - - 0 - 0.00%
2012-11-08 0 0.900 0.890 1.020 - - 0 0 - 0.333 0.330 0.378 - - 0 - 0.00%
2012-11-07 0 0.900 0.890 0.950 - - 0 0 - 0.333 0.330 0.352 - - 0 - 0.00%
2012-11-06 0 0.900 0.890 1.030 - - 0 0 - 0.333 0.330 0.382 - - 0 - 0.00%
2012-11-05 0 0.900 0.890 0.900 0.930 0.930 6,000 5,580 0.9300 0.333 0.330 0.333 0.345 0.345 16,196 0.3445 0.00%
2012-11-02 0 0.900 0.870 0.990 - - 0 0 - 0.333 0.322 0.367 - - 0 - 0.00%
2012-11-01 0 0.900 0.900 0.950 0.850 0.900 130,000 114,160 0.8782 0.333 0.333 0.352 0.315 0.333 350,907 0.3253 1.12%
2012-10-31 0 0.890 0.860 1.000 0.890 0.890 60,000 53,400 0.8900 0.330 0.319 0.370 0.330 0.330 161,957 0.3297 1.14%
2012-10-30 0 0.880 0.850 1.000 - - 0 0 - 0.326 0.315 0.370 - - 0 - 0.00%
2012-10-29 0 0.880 0.850 0.920 - - 0 0 - 0.326 0.315 0.341 - - 0 - 0.00%
2012-10-26 0 0.880 0.860 1.010 - - 0 0 - 0.326 0.319 0.374 - - 0 - 0.00%
2012-10-25 0 0.880 0.870 0.900 0.810 0.880 74,000 61,500 0.8311 0.326 0.322 0.333 0.300 0.326 199,747 0.3079 1.15%
2012-10-24 0 0.870 0.840 0.880 - - 0 0 - 0.322 0.311 0.326 - - 0 - 0.00%
2012-10-22 0 0.870 0.840 0.990 - - 0 0 - 0.322 0.311 0.367 - - 0 - 0.00%
2012-10-19 0 0.870 0.860 0.900 0.860 0.870 66,000 57,060 0.8645 0.322 0.319 0.333 0.319 0.322 178,153 0.3203 1.16%
2012-10-18 0 0.860 0.840 0.860 0.860 0.860 60,000 51,600 0.8600 0.319 0.311 0.319 0.319 0.319 161,957 0.3186 1.18%
2012-10-17 0 0.850 0.840 0.850 0.820 0.850 90,000 75,700 0.8411 0.315 0.311 0.315 0.304 0.315 242,936 0.3116 1.19%
2012-10-16 0 0.840 0.810 0.840 0.840 0.840 30,000 25,200 0.8400 0.311 0.300 0.311 0.311 0.311 80,979 0.3112 2.44%
2012-10-15 0 0.820 0.800 0.840 - - 0 0 - 0.304 0.296 0.311 - - 0 - 0.00%
2012-10-12 0 0.820 0.800 0.830 0.810 0.820 834,000 681,880 0.8176 0.304 0.296 0.307 0.300 0.304 2,251,203 0.3029 0.00%
2012-10-11 0 0.820 0.790 0.820 - - 0 0 - 0.304 0.293 0.304 - - 0 - 0.00%
2012-10-10 0 0.820 0.780 0.820 0.820 0.820 62,000 50,840 0.8200 0.304 0.289 0.304 0.304 0.304 167,356 0.3038 1.23%
2012-10-09 0 0.810 0.780 0.830 - - 0 0 - 0.300 0.289 0.307 - - 0 - 0.00%
2012-10-08 0 0.810 0.790 0.830 - - 0 0 - 0.300 0.293 0.307 - - 0 - 0.00%
2012-10-05 0 0.810 0.780 0.830 - - 0 0 - 0.300 0.289 0.307 - - 0 - 0.00%
2012-10-04 0 0.810 0.790 0.820 - - 0 0 - 0.300 0.293 0.304 - - 0 - 0.00%
2012-10-03 0 0.810 0.790 0.810 - - 0 0 - 0.300 0.293 0.300 - - 0 - 0.00%
2012-09-28 0 0.810 0.780 0.810 0.770 0.830 60,000 47,840 0.7973 0.300 0.289 0.300 0.285 0.307 161,957 0.2954 0.00%
2012-09-27 0 0.810 0.770 0.820 0.760 0.810 64,000 49,740 0.7772 0.300 0.285 0.304 0.282 0.300 172,754 0.2879 0.00%
2012-09-26 0 0.810 0.760 0.840 - - 0 0 - 0.300 0.282 0.311 - - 0 - 0.00%
2012-09-25 0 0.810 0.780 0.820 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2012-09-24 0 0.810 0.790 0.820 - - 0 0 - 0.300 0.293 0.304 - - 0 - 0.00%
2012-09-21 0 0.810 0.780 0.840 - - 0 0 - 0.300 0.289 0.311 - - 0 - 0.00%
2012-09-20 0 0.810 0.780 0.820 - - 0 0 - 0.300 0.289 0.304 - - 0 - 0.00%
2012-09-19 0 0.810 0.780 0.830 0.770 0.810 60,000 47,300 0.7883 0.300 0.289 0.307 0.285 0.300 161,957 0.2921 0.00%
2012-09-18 0 0.810 0.790 0.830 - - 0 0 - 0.300 0.293 0.307 - - 0 - 0.00%
2012-09-17 0 0.810 0.800 0.810 - - 0 0 - 0.300 0.296 0.300 - - 0 - 0.00%
2012-09-14 0 0.810 0.800 0.830 - - 0 0 - 0.300 0.296 0.307 - - 0 - 0.00%
2012-09-13 0 0.810 0.800 0.830 - - 0 0 - 0.300 0.296 0.307 - - 0 - 0.00%
2012-09-12 0 0.810 0.810 0.860 - - 0 0 - 0.300 0.300 0.319 - - 0 - 0.00%
2012-09-11 0 0.810 0.810 0.860 0.790 0.790 2,000 1,580 0.7900 0.300 0.300 0.319 0.293 0.293 5,399 0.2927 1.25%
2012-09-10 0 0.800 0.800 0.830 - - 0 0 - 0.296 0.296 0.307 - - 0 - 0.00%
2012-09-07 0 0.800 0.800 0.810 - - 0 0 - 0.296 0.296 0.300 - - 0 - 1.27%
2012-09-06 0 0.790 0.790 0.830 0.780 0.780 10,000 7,800 0.7800 0.293 0.293 0.307 0.289 0.289 26,993 0.2890 0.00%
2012-09-05 0 0.790 0.780 0.820 - - 0 0 - 0.293 0.289 0.304 - - 0 - 0.00%
2012-09-04 0 0.790 0.780 0.840 - - 0 0 - 0.293 0.289 0.311 - - 0 - 0.00%
2012-09-03 0 0.790 0.790 0.810 0.780 0.780 8,000 6,240 0.7800 0.293 0.293 0.300 0.289 0.289 21,594 0.2890 1.28%
2012-08-31 0 0.780 0.780 0.900 - - 0 0 - 0.289 0.289 0.333 - - 0 - 1.30%
2012-08-30 0 0.770 0.770 0.840 - - 0 0 - 0.285 0.285 0.311 - - 0 - 0.00%
2012-08-29 0 0.770 0.770 0.850 - - 0 0 - 0.285 0.285 0.315 - - 0 - 0.65%
2012-08-28 0 0.800 0.800 0.810 0.770 0.780 30,000 23,320 0.7773 0.283 0.283 0.287 0.273 0.276 84,683 0.2754 0.00%
2012-08-27 0 0.800 0.780 0.840 - - 0 0 - 0.283 0.276 0.298 - - 0 - 0.00%
2012-08-24 0 0.800 0.790 0.840 - - 0 0 - 0.283 0.280 0.298 - - 0 - 0.00%
2012-08-23 0 0.800 0.780 0.830 0.800 0.800 564,000 451,200 0.8000 0.283 0.276 0.294 0.283 0.283 1,592,049 0.2834 1.27%
2012-08-22 0 0.790 0.770 0.800 0.750 0.800 560,000 441,600 0.7886 0.280 0.273 0.283 0.266 0.283 1,580,757 0.2794 -1.25%
2012-08-21 0 0.800 0.770 0.800 - - 0 0 - 0.283 0.273 0.283 - - 0 - 0.00%
2012-08-20 0 0.800 0.790 0.870 0.790 0.800 340,000 271,800 0.7994 0.283 0.280 0.308 0.280 0.283 959,746 0.2832 0.00%
2012-08-17 0 0.800 0.780 0.800 - - 0 0 - 0.283 0.276 0.283 - - 0 - 0.00%
2012-08-16 0 0.800 0.770 0.800 - - 0 0 - 0.283 0.273 0.283 - - 0 - 0.00%
2012-08-15 0 0.800 0.770 0.800 0.780 0.800 56,000 44,200 0.7893 0.283 0.273 0.283 0.276 0.283 158,076 0.2796 1.27%
2012-08-14 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.280 0.273 0.280 0.280 0.280 56,456 0.2799 1.28%
2012-08-13 0 0.780 0.760 0.800 0.780 0.780 20,000 15,600 0.7800 0.276 0.269 0.283 0.276 0.276 56,456 0.2763 0.00%
2012-08-10 0 0.780 0.770 0.780 0.780 0.790 40,000 31,400 0.7850 0.276 0.273 0.276 0.276 0.280 112,911 0.2781 0.00%
2012-08-09 0 0.780 0.770 0.780 - - 0 0 - 0.276 0.273 0.276 - - 0 - 0.00%
2012-08-08 0 0.780 0.770 0.800 0.780 0.780 20,000 15,600 0.7800 0.276 0.273 0.283 0.276 0.276 56,456 0.2763 1.30%
2012-08-07 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 0.273 0.273 0.280 0.273 0.273 56,456 0.2728 1.32%
2012-08-06 0 0.760 0.760 0.770 0.760 0.780 142,000 107,960 0.7603 0.269 0.269 0.273 0.269 0.276 400,835 0.2693 1.33%
2012-08-03 0 0.750 0.730 0.750 - - 0 0 - 0.266 0.259 0.266 - - 0 - 0.00%
2012-08-02 0 0.750 0.740 0.760 0.740 0.750 20,000 14,900 0.7450 0.266 0.262 0.269 0.262 0.266 56,456 0.2639 2.74%
2012-08-01 0 0.730 0.710 0.740 0.690 0.730 30,000 21,200 0.7067 0.259 0.252 0.262 0.244 0.259 84,683 0.2503 0.00%
2012-07-31 0 0.730 0.690 0.730 0.730 0.730 6,000 4,380 0.7300 0.259 0.244 0.259 0.259 0.259 16,937 0.2586 4.29%
2012-07-30 0 0.700 0.670 0.700 - - 0 0 - 0.248 0.237 0.248 - - 0 - 0.00%
2012-07-27 0 0.700 0.670 0.730 - - 0 0 - 0.248 0.237 0.259 - - 0 - 0.00%
2012-07-26 0 0.700 0.670 0.700 - - 0 0 - 0.248 0.237 0.248 - - 0 - 0.00%
2012-07-25 0 0.700 0.660 0.700 0.690 0.700 112,340 77,634 0.6911 0.248 0.234 0.248 0.244 0.248 317,111 0.2448 1.45%
2012-07-24 0 0.690 0.670 0.690 0.680 0.690 100,000 68,500 0.6850 0.244 0.237 0.244 0.241 0.244 282,278 0.2427 -1.43%
2012-07-23 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.248 0.241 0.248 0.248 0.248 141,139 0.2480 0.00%
2012-07-20 0 0.700 0.670 0.720 - - 0 0 - 0.248 0.237 0.255 - - 0 - 0.00%
2012-07-19 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.248 0.234 0.248 0.248 0.248 56,456 0.2480 1.45%
2012-07-18 0 0.690 0.660 0.720 0.690 0.690 32,000 22,080 0.6900 0.244 0.234 0.255 0.244 0.244 90,329 0.2444 0.00%
2012-07-17 0 0.690 0.690 0.730 - - 0 0 - 0.244 0.244 0.259 - - 0 - 0.00%
2012-07-16 0 0.690 0.660 0.720 0.680 0.690 250,000 171,360 0.6854 0.244 0.234 0.255 0.241 0.244 705,695 0.2428 1.47%
2012-07-13 0 0.680 0.660 0.680 - - 0 0 - 0.241 0.234 0.241 - - 0 - -1.45%
2012-07-12 0 0.690 0.660 0.710 - - 0 0 - 0.244 0.234 0.252 - - 0 - 0.00%
2012-07-11 0 0.690 0.660 0.690 0.670 0.690 230,000 154,700 0.6726 0.244 0.234 0.244 0.237 0.244 649,240 0.2383 0.00%
2012-07-10 0 0.690 0.660 0.690 - - 0 0 - 0.244 0.234 0.244 - - 0 - 0.00%
2012-07-09 0 0.690 0.660 0.710 - - 0 0 - 0.244 0.234 0.252 - - 0 - 0.00%
2012-07-06 0 0.690 0.690 0.720 0.670 0.690 250,000 168,100 0.6724 0.244 0.244 0.255 0.237 0.244 705,695 0.2382 1.47%
2012-07-05 0 0.680 0.670 0.680 - - 0 0 - 0.241 0.237 0.241 - - 0 - 0.00%
2012-07-04 0 0.680 0.690 0.700 0.610 0.700 182,000 115,060 0.6322 0.241 0.244 0.248 0.216 0.248 513,746 0.2240 1.49%
2012-07-03 0 0.670 0.630 0.690 - - 0 0 - 0.237 0.223 0.244 - - 0 - 0.00%
2012-06-29 0 0.670 0.640 0.680 - - 0 0 - 0.237 0.227 0.241 - - 0 - 0.00%
2012-06-28 0 0.670 0.630 0.680 0.670 0.670 50,000 33,500 0.6700 0.237 0.223 0.241 0.237 0.237 141,139 0.2374 -1.47%
2012-06-27 0 0.680 0.620 0.680 - - 0 0 - 0.241 0.220 0.241 - - 0 - 0.00%
2012-06-26 0 0.680 0.670 0.690 0.600 0.680 30,000 20,020 0.6673 0.241 0.237 0.244 0.213 0.241 84,683 0.2364 0.00%
2012-06-25 0 0.680 0.650 0.680 0.680 0.710 120,000 82,060 0.6838 0.241 0.230 0.241 0.241 0.252 338,734 0.2423 0.00%
2012-06-22 0 0.680 0.650 0.700 0.590 0.680 192,000 121,560 0.6331 0.241 0.230 0.248 0.209 0.241 541,974 0.2243 0.00%
2012-06-21 0 0.680 0.620 0.700 0.680 0.680 20,000 13,600 0.6800 0.241 0.220 0.248 0.241 0.241 56,456 0.2409 1.49%
2012-06-20 0 0.670 0.580 0.740 - - 0 0 - 0.237 0.205 0.262 - - 0 - 0.00%
2012-06-19 0 0.670 0.600 0.700 0.650 0.670 60,000 39,600 0.6600 0.237 0.213 0.248 0.230 0.237 169,367 0.2338 3.08%
2012-06-18 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.230 0.227 0.230 0.230 0.230 28,228 0.2303 3.17%
2012-06-15 0 0.630 0.610 0.650 0.600 0.630 364,000 218,700 0.6008 0.223 0.216 0.230 0.213 0.223 1,027,492 0.2128 6.78%
2012-06-14 0 0.590 0.580 0.600 0.590 0.590 200,000 118,000 0.5900 0.209 0.205 0.213 0.209 0.209 564,556 0.2090 0.00%
2012-06-13 0 0.590 0.580 0.610 - - 0 0 - 0.209 0.205 0.216 - - 0 - 0.00%
2012-06-12 0 0.590 0.580 0.600 0.590 0.600 414,000 247,240 0.5972 0.209 0.205 0.213 0.209 0.213 1,168,631 0.2116 1.72%
2012-06-11 0 0.580 0.570 0.600 0.560 0.610 530,000 311,360 0.5875 0.205 0.202 0.213 0.198 0.216 1,496,074 0.2081 0.00%
2012-06-08 0 0.580 0.540 0.580 0.590 0.600 300,000 179,000 0.5967 0.205 0.191 0.205 0.209 0.213 846,834 0.2114 -3.33%
2012-06-07 0 0.600 0.550 0.620 - - 0 0 - 0.213 0.195 0.220 - - 0 - 0.00%
2012-06-06 0 0.600 0.550 0.600 0.600 0.600 200,000 120,000 0.6000 0.213 0.195 0.213 0.213 0.213 564,556 0.2126 1.69%
2012-06-05 0 0.590 0.550 0.600 0.590 0.590 200,000 118,000 0.5900 0.209 0.195 0.213 0.209 0.209 564,556 0.2090 3.51%
2012-06-04 0 0.570 0.570 0.590 0.570 0.570 6,000 3,420 0.5700 0.202 0.202 0.209 0.202 0.202 16,937 0.2019 -6.56%
2012-06-01 0 0.610 0.570 0.610 0.610 0.610 820,000 500,200 0.6100 0.216 0.202 0.216 0.216 0.216 2,314,681 0.2161 0.00%
2012-05-31 0 0.610 0.560 0.610 0.610 0.610 270,000 164,700 0.6100 0.216 0.198 0.216 0.216 0.216 762,151 0.2161 -1.61%
2012-05-30 0 0.620 0.570 0.620 - - 0 0 - 0.220 0.202 0.220 - - 0 - -1.59%
2012-05-29 0 0.630 0.600 0.630 0.630 0.630 560,000 352,800 0.6300 0.223 0.213 0.223 0.223 0.223 1,580,757 0.2232 0.00%
2012-05-28 0 0.630 0.580 0.630 - - 0 0 - 0.223 0.205 0.223 - - 0 - -1.56%
2012-05-25 0 0.640 0.600 0.640 0.640 0.640 114,000 72,960 0.6400 0.227 0.213 0.227 0.227 0.227 321,797 0.2267 0.00%
2012-05-24 0 0.640 0.600 0.640 0.650 0.650 200,000 130,000 0.6500 0.227 0.213 0.227 0.230 0.230 564,556 0.2303 -1.54%
2012-05-23 0 0.650 0.610 0.650 0.650 0.650 240,000 156,000 0.6500 0.230 0.216 0.230 0.230 0.230 677,467 0.2303 0.00%
2012-05-22 0 0.650 0.600 0.650 0.570 0.650 48,000 29,840 0.6217 0.230 0.213 0.230 0.202 0.230 135,493 0.2202 0.00%
2012-05-21 0 0.650 0.580 0.650 0.660 0.660 200,000 132,000 0.6600 0.230 0.205 0.230 0.234 0.234 564,556 0.2338 -1.52%
2012-05-18 0 0.660 0.600 0.660 0.680 0.680 16,000 10,880 0.6800 0.234 0.213 0.234 0.241 0.241 45,164 0.2409 -4.35%
2012-05-17 0 0.690 0.610 0.690 0.700 0.700 130,000 91,000 0.7000 0.244 0.216 0.244 0.248 0.248 366,962 0.2480 4.55%
2012-05-16 0 0.660 0.590 0.660 0.660 0.660 22,000 14,520 0.6600 0.234 0.209 0.234 0.234 0.234 62,101 0.2338 -2.94%
2012-05-15 0 0.680 0.620 0.690 0.650 0.680 12,000 7,920 0.6600 0.241 0.220 0.244 0.230 0.241 33,873 0.2338 4.62%
2012-05-14 0 0.650 0.620 0.880 0.650 0.650 42,000 27,300 0.6500 0.230 0.220 0.312 0.230 0.230 118,557 0.2303 6.56%
2012-05-11 0 0.610 0.610 0.640 0.610 0.650 158,000 101,080 0.6397 0.216 0.216 0.227 0.216 0.230 445,999 0.2266 -1.61%
2012-05-10 0 0.620 0.600 0.620 0.570 0.650 1,432,000 845,720 0.5906 0.220 0.213 0.220 0.202 0.230 4,042,223 0.2092 -11.43%
2012-05-09 0 0.700 0.640 0.700 0.700 0.700 126,000 88,200 0.7000 0.248 0.227 0.248 0.248 0.248 355,670 0.2480 0.00%
2012-05-08 0 0.700 0.650 0.700 0.700 0.700 480,273 336,171 0.7000 0.248 0.230 0.248 0.248 0.248 1,355,706 0.2480 0.00%
2012-05-07 0 0.700 0.650 0.700 0.700 0.700 190,000 133,000 0.7000 0.248 0.230 0.248 0.248 0.248 536,328 0.2480 0.00%
2012-05-04 0 0.700 0.650 0.700 0.700 0.700 40,000 28,000 0.7000 0.248 0.230 0.248 0.248 0.248 112,911 0.2480 0.00%
2012-05-03 0 0.700 0.650 0.700 - - 0 0 - 0.248 0.230 0.248 - - 0 - 0.00%
2012-05-02 0 0.700 0.620 0.700 - - 0 0 - 0.248 0.220 0.248 - - 0 - 0.00%
2012-04-30 0 0.700 0.680 0.700 - - 0 0 - 0.248 0.241 0.248 - - 0 - -4.11%
2012-04-27 0 0.730 0.680 0.730 0.710 0.730 354,000 257,340 0.7269 0.259 0.241 0.259 0.252 0.259 999,265 0.2575 -1.35%
2012-04-26 0 0.740 0.700 0.740 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2012-04-25 0 0.740 0.680 0.740 - - 0 0 - 0.262 0.241 0.262 - - 0 - 0.00%
2012-04-24 0 0.740 0.680 0.740 - - 0 0 - 0.262 0.241 0.262 - - 0 - -1.33%
2012-04-23 0 0.750 0.680 0.760 - - 0 0 - 0.266 0.241 0.269 - - 0 - 0.00%
2012-04-20 0 0.750 0.670 0.800 - - 0 0 - 0.266 0.237 0.283 - - 0 - 0.00%
2012-04-19 0 0.750 0.670 0.760 - - 0 0 - 0.266 0.237 0.269 - - 0 - 0.00%
2012-04-18 0 0.750 0.690 0.750 - - 0 0 - 0.266 0.244 0.266 - - 0 - 0.00%
2012-04-17 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.266 0.266 0.269 0.266 0.266 5,646 0.2657 -1.32%
2012-04-16 0 0.760 0.670 0.760 - - 0 0 - 0.269 0.237 0.269 - - 0 - 0.00%
2012-04-13 0 0.760 0.670 0.760 - - 0 0 - 0.269 0.237 0.269 - - 0 - 0.00%
2012-04-12 0 0.760 0.670 0.760 - - 0 0 - 0.269 0.237 0.269 - - 0 - 0.00%
2012-04-11 0 0.760 0.640 0.760 - - 0 0 - 0.269 0.227 0.269 - - 0 - -1.30%
2012-04-10 0 0.770 0.660 0.770 0.660 0.770 48,000 36,300 0.7563 0.273 0.234 0.273 0.234 0.273 135,493 0.2679 -2.53%
2012-04-05 0 0.790 0.670 0.900 - - 0 0 - 0.280 0.237 0.319 - - 0 - 0.00%
2012-04-03 0 0.790 0.700 0.900 - - 0 0 - 0.280 0.248 0.319 - - 0 - 0.00%
2012-04-02 0 0.790 - 0.800 - - 0 0 - 0.280 - 0.283 - - 0 - 0.00%
2012-03-30 0 0.790 0.430 0.800 - - 0 0 - 0.280 0.152 0.283 - - 0 - 0.00%
2012-03-29 0 0.790 0.710 0.800 0.780 0.790 200,000 157,000 0.7850 0.280 0.252 0.283 0.276 0.280 564,556 0.2781 -1.25%
2012-03-28 0 0.800 0.710 0.800 - - 0 0 - 0.283 0.252 0.283 - - 0 - 0.00%
2012-03-27 0 0.800 0.720 0.800 0.800 0.800 8,000 6,400 0.8000 0.283 0.255 0.283 0.283 0.283 22,582 0.2834 3.90%
2012-03-26 0 0.770 0.790 0.800 - - 0 0 - 0.273 0.280 0.283 - - 0 - 0.00%
2012-03-23 0 0.770 0.690 0.770 - - 0 0 - 0.273 0.244 0.273 - - 0 - 0.00%
2012-03-22 0 0.770 0.700 0.800 - - 0 0 - 0.273 0.248 0.283 - - 0 - 0.00%
2012-03-21 0 0.770 0.710 0.800 - - 0 0 - 0.273 0.252 0.283 - - 0 - 0.00%
2012-03-20 0 0.770 0.680 0.800 - - 0 0 - 0.273 0.241 0.283 - - 0 - 0.00%
2012-03-19 0 0.770 0.770 0.790 - - 0 0 - 0.273 0.273 0.280 - - 0 - 1.32%
2012-03-16 0 0.760 0.700 0.790 - - 0 0 - 0.269 0.248 0.280 - - 0 - 0.00%
2012-03-15 0 0.760 0.680 0.790 - - 0 0 - 0.269 0.241 0.280 - - 0 - 0.00%
2012-03-14 0 0.760 0.750 0.790 0.740 0.760 30,000 22,600 0.7533 0.269 0.266 0.280 0.262 0.269 84,683 0.2669 -5.00%
2012-03-13 0 0.800 0.740 0.800 - - 0 0 - 0.283 0.262 0.283 - - 0 - 0.00%
2012-03-12 0 0.800 0.740 0.800 - - 0 0 - 0.283 0.262 0.283 - - 0 - 0.00%
2012-03-09 0 0.800 0.750 0.800 - - 0 0 - 0.283 0.266 0.283 - - 0 - 0.00%
2012-03-08 0 0.800 0.740 0.900 - - 0 0 - 0.283 0.262 0.319 - - 0 - 0.00%
2012-03-07 0 0.800 0.740 0.900 - - 0 0 - 0.283 0.262 0.319 - - 0 - 0.00%
2012-03-06 0 0.800 0.750 0.900 - - 0 0 - 0.283 0.266 0.319 - - 0 - 0.00%
2012-03-05 0 0.800 0.750 0.900 - - 0 0 - 0.283 0.266 0.319 - - 0 - 0.00%
2012-03-02 0 0.800 0.750 0.890 - - 200,000 160,000 0.8000 0.283 0.266 0.315 - - 564,556 0.2834 0.00%
2012-03-01 0 0.800 0.800 0.880 0.790 0.800 218,000 174,380 0.7999 0.283 0.283 0.312 0.280 0.283 615,366 0.2834 6.67%
2012-02-29 0 0.750 0.720 0.800 - - 0 0 - 0.266 0.255 0.283 - - 0 - 0.00%
2012-02-28 0 0.750 0.710 0.800 - - 0 0 - 0.266 0.252 0.283 - - 0 - 0.00%
2012-02-27 0 0.750 0.740 0.750 - - 0 0 - 0.266 0.262 0.266 - - 0 - -7.41%
2012-02-24 0 0.810 0.770 0.820 - - 0 0 - 0.287 0.273 0.290 - - 0 - 0.00%
2012-02-23 0 0.810 0.790 0.810 0.810 0.810 34,000 27,540 0.8100 0.287 0.280 0.287 0.287 0.287 95,975 0.2870 6.58%
2012-02-22 0 0.760 0.760 0.810 0.760 0.800 22,000 17,120 0.7782 0.269 0.269 0.287 0.269 0.283 62,101 0.2757 0.00%
2012-02-21 0 0.760 0.760 0.830 0.760 0.760 2,000 1,520 0.7600 0.269 0.269 0.294 0.269 0.269 5,646 0.2692 1.33%
2012-02-20 0 0.750 0.750 0.800 - - 0 0 - 0.266 0.266 0.283 - - 0 - 0.00%
2012-02-17 0 0.750 0.750 0.820 0.720 0.810 16,000 12,180 0.7613 0.266 0.266 0.290 0.255 0.287 45,164 0.2697 -8.54%
2012-02-16 0 0.820 0.740 0.830 - - 0 0 - 0.290 0.262 0.294 - - 0 - 0.00%
2012-02-15 0 0.820 0.710 0.820 - - 0 0 - 0.290 0.252 0.290 - - 0 - 0.00%
2012-02-14 0 0.820 0.710 0.820 - - 0 0 - 0.290 0.252 0.290 - - 0 - 0.00%
2012-02-13 0 0.820 0.700 0.820 - - 0 0 - 0.290 0.248 0.290 - - 0 - 0.00%
2012-02-10 0 0.820 0.730 0.830 - - 0 0 - 0.290 0.259 0.294 - - 0 - 0.00%
2012-02-09 0 0.820 0.740 0.820 0.820 0.820 4,000 3,280 0.8200 0.290 0.262 0.290 0.290 0.290 11,291 0.2905 1.23%
2012-02-08 0 0.810 0.690 0.820 - - 0 0 - 0.287 0.244 0.290 - - 0 - 0.00%
2012-02-07 0 0.810 0.710 0.840 - - 0 0 - 0.287 0.252 0.298 - - 0 - 0.00%
2012-02-06 0 0.810 0.680 0.820 - - 0 0 - 0.287 0.241 0.290 - - 0 - 0.00%
2012-02-03 0 0.810 0.790 0.810 0.800 0.810 12,000 9,580 0.7983 0.287 0.280 0.287 0.283 0.287 33,873 0.2828 0.00%
2012-02-02 0 0.810 0.780 0.810 0.740 0.810 356,000 269,340 0.7566 0.287 0.276 0.287 0.262 0.287 1,004,910 0.2680 -4.71%
2012-02-01 0 0.850 0.720 0.900 - - 0 0 - 0.301 0.255 0.319 - - 0 - 0.00%
2012-01-31 0 0.850 0.720 0.900 - - 0 0 - 0.301 0.255 0.319 - - 0 - 0.00%
2012-01-30 0 0.850 0.720 0.900 - - 0 0 - 0.301 0.255 0.319 - - 0 - 0.00%
2012-01-27 0 0.850 0.730 0.900 - - 0 0 - 0.301 0.259 0.319 - - 0 - 0.00%
2012-01-26 0 0.850 0.710 0.900 - - 0 0 - 0.301 0.252 0.319 - - 0 - 0.00%
2012-01-20 0 0.850 0.760 0.900 - - 0 0 - 0.301 0.269 0.319 - - 0 - 0.00%
2012-01-19 0 0.850 0.760 0.880 - - 0 0 - 0.301 0.269 0.312 - - 0 - 0.00%
2012-01-18 0 0.850 0.770 0.850 - - 0 0 - 0.301 0.273 0.301 - - 0 - 0.00%
2012-01-17 0 0.850 0.730 0.850 - - 0 0 - 0.301 0.259 0.301 - - 0 - 0.00%
2012-01-16 0 0.850 0.760 0.850 - - 0 0 - 0.301 0.269 0.301 - - 0 - -1.16%
2012-01-13 0 0.860 0.760 0.900 - - 0 0 - 0.305 0.269 0.319 - - 0 - 0.00%
2012-01-12 0 0.860 0.750 0.890 0.860 0.860 10,000 8,600 0.8600 0.305 0.266 0.315 0.305 0.305 28,228 0.3047 0.00%
2012-01-11 0 0.860 0.750 0.890 - - 0 0 - 0.305 0.266 0.315 - - 0 - 0.00%
2012-01-10 0 0.860 0.860 0.900 - - 0 0 - 0.305 0.305 0.319 - - 0 - 2.38%
2012-01-09 0 0.840 0.740 0.900 - - 0 0 - 0.298 0.262 0.319 - - 0 - 0.00%
2012-01-06 0 0.840 0.730 0.900 - - 0 0 - 0.298 0.259 0.319 - - 0 - 0.00%
2012-01-05 0 0.840 0.740 0.840 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2012-01-04 0 0.840 0.740 0.840 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2012-01-03 0 0.840 0.810 0.840 0.830 0.840 28,000 23,320 0.8329 0.298 0.287 0.298 0.294 0.298 79,038 0.2950 0.00%
2011-12-30 0 0.840 0.760 0.840 - - 0 0 - 0.298 0.269 0.298 - - 0 - 0.00%
2011-12-29 0 0.840 0.780 0.840 - - 0 0 - 0.298 0.276 0.298 - - 0 - 0.00%
2011-12-28 0 0.840 0.790 0.830 0.830 0.860 30,000 25,200 0.8400 0.298 0.280 0.294 0.294 0.305 84,683 0.2976 -2.33%
2011-12-23 0 0.860 0.780 0.880 - - 0 0 - 0.305 0.276 0.312 - - 0 - 0.00%
2011-12-22 0 0.860 0.780 0.870 0.860 0.860 4,000 3,440 0.8600 0.305 0.276 0.308 0.305 0.305 11,291 0.3047 3.61%
2011-12-21 0 0.830 0.780 0.890 - - 0 0 - 0.294 0.276 0.315 - - 0 - 0.00%
2011-12-20 0 0.830 0.780 0.840 0.830 0.890 38,000 32,920 0.8663 0.294 0.276 0.298 0.294 0.315 107,266 0.3069 3.75%
2011-12-19 0 0.800 0.740 0.880 0.720 0.800 118,000 89,600 0.7593 0.283 0.262 0.312 0.255 0.283 333,088 0.2690 -10.11%
2011-12-16 0 0.890 0.750 0.900 - - 0 0 - 0.315 0.266 0.319 - - 0 - 0.00%
2011-12-15 0 0.890 0.730 0.900 - - 0 0 - 0.315 0.259 0.319 - - 0 - 0.00%
2011-12-14 0 0.890 0.750 0.900 - - 0 0 - 0.315 0.266 0.319 - - 0 - 0.00%
2011-12-13 0 0.890 0.780 0.900 - - 0 0 - 0.315 0.276 0.319 - - 0 - 0.00%
2011-12-12 0 0.890 0.750 0.900 - - 0 0 - 0.315 0.266 0.319 - - 0 - 0.00%
2011-12-09 0 0.890 0.800 0.900 - - 0 0 - 0.315 0.283 0.319 - - 0 - 0.00%
2011-12-08 0 0.890 0.710 0.900 - - 0 0 - 0.315 0.252 0.319 - - 0 - 0.00%
2011-12-07 0 0.890 0.710 0.890 0.890 0.900 300,000 267,500 0.8917 0.315 0.252 0.315 0.315 0.319 846,834 0.3159 0.00%
2011-12-06 0 0.890 0.750 0.890 - - 0 0 - 0.315 0.266 0.315 - - 0 - 0.00%
2011-12-05 0 0.890 0.780 0.900 - - 0 0 - 0.315 0.276 0.319 - - 0 - 0.00%
2011-12-02 0 0.890 0.780 0.900 - - 0 0 - 0.315 0.276 0.319 - - 0 - 0.00%
2011-12-01 0 0.890 0.780 0.900 - - 0 0 - 0.315 0.276 0.319 - - 0 - 0.00%
2011-11-30 0 0.890 0.800 0.900 0.890 0.890 80,000 71,200 0.8900 0.315 0.283 0.319 0.315 0.315 225,822 0.3153 0.00%
2011-11-29 0 0.890 0.820 0.900 - - 0 0 - 0.315 0.290 0.319 - - 0 - 0.00%
2011-11-28 0 0.890 0.780 0.900 0.890 0.890 38,000 33,820 0.8900 0.315 0.276 0.319 0.315 0.315 107,266 0.3153 -1.11%
2011-11-25 0 0.900 0.780 0.900 - - 0 0 - 0.319 0.276 0.319 - - 0 - 0.00%
2011-11-24 0 0.900 0.660 0.900 - - 0 0 - 0.319 0.234 0.319 - - 0 - 0.00%
2011-11-23 0 0.900 0.660 0.900 - - 0 0 - 0.319 0.234 0.319 - - 0 - 0.00%
2011-11-22 0 0.900 0.650 0.900 - - 0 0 - 0.319 0.230 0.319 - - 0 - 0.00%
2011-11-21 0 0.900 0.610 0.900 0.890 0.900 300,000 269,000 0.8967 0.319 0.216 0.319 0.315 0.319 846,834 0.3177 0.00%
2011-11-18 0 0.900 0.630 0.900 0.890 0.900 400,000 358,000 0.8950 0.319 0.223 0.319 0.315 0.319 1,129,112 0.3171 0.00%
2011-11-17 0 0.900 0.620 0.900 0.900 0.900 300,000 270,000 0.9000 0.319 0.220 0.319 0.319 0.319 846,834 0.3188 0.00%
2011-11-16 0 0.900 0.740 0.910 0.890 0.900 458,000 409,620 0.8944 0.319 0.262 0.322 0.315 0.319 1,292,834 0.3168 1.12%
2011-11-15 0 0.890 0.690 0.890 0.890 0.890 400,000 356,000 0.8900 0.315 0.244 0.315 0.315 0.315 1,129,112 0.3153 0.00%
2011-11-14 0 0.890 0.780 0.900 0.880 0.890 600,000 532,000 0.8867 0.315 0.276 0.319 0.312 0.315 1,693,669 0.3141 1.14%
2011-11-11 0 0.880 0.760 0.900 - - 30,000 26,400 0.8800 0.312 0.269 0.319 - - 84,683 0.3117 0.00%
2011-11-10 0 0.880 0.780 0.920 - - 0 0 - 0.312 0.276 0.326 - - 0 - 0.00%
2011-11-09 0 0.880 0.690 0.890 - - 0 0 - 0.312 0.244 0.315 - - 0 - 0.00%
2011-11-08 0 0.880 0.590 0.890 - - 0 0 - 0.312 0.209 0.315 - - 0 - 0.00%
2011-11-07 0 0.880 0.880 0.890 0.880 0.900 16,000 14,300 0.8938 0.312 0.312 0.315 0.312 0.319 45,164 0.3166 -2.22%
2011-11-04 0 0.900 0.900 0.920 0.890 0.910 270,000 242,420 0.8979 0.319 0.319 0.326 0.315 0.322 762,151 0.3181 0.00%
2011-11-03 0 0.900 0.405 0.920 - - 0 0 - 0.319 0.143 0.326 - - 0 - 0.00%
2011-11-02 0 0.900 0.485 0.900 - - 0 0 - 0.319 0.172 0.319 - - 0 - 0.00%
2011-11-01 0 0.900 0.520 0.900 - - 50,000 44,500 0.8900 0.319 0.184 0.319 - - 141,139 0.3153 0.00%
2011-10-31 0 0.900 0.405 0.900 - - 0 0 - 0.319 0.143 0.319 - - 0 - 0.00%
2011-10-28 0 0.900 0.510 0.900 - - 0 0 - 0.319 0.181 0.319 - - 0 - 0.00%
2011-10-27 0 0.900 0.610 0.900 - - 0 0 - 0.319 0.216 0.319 - - 0 - 0.00%
2011-10-26 0 0.900 0.800 0.900 - - 0 0 - 0.319 0.283 0.319 - - 0 - 0.00%
2011-10-25 0 0.900 0.760 0.910 0.900 0.900 380,000 342,000 0.9000 0.319 0.269 0.322 0.319 0.319 1,072,657 0.3188 -1.10%
2011-10-24 0 0.910 0.510 0.910 - - 0 0 - 0.322 0.181 0.322 - - 0 - 0.00%
2011-10-21 0 0.910 0.830 0.910 0.910 0.910 908,000 790,280 0.8704 0.322 0.294 0.322 0.322 0.322 2,563,085 0.3083 1.11%
2011-10-20 0 0.900 0.760 0.910 - - 0 0 - 0.319 0.269 0.322 - - 0 - 0.00%
2011-10-19 0 0.900 0.790 0.900 0.900 0.900 460,000 414,000 0.9000 0.319 0.280 0.319 0.319 0.319 1,298,479 0.3188 0.00%
2011-10-18 0 0.900 0.850 0.900 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2011-10-17 0 0.900 0.530 0.900 - - 0 0 - 0.319 0.188 0.319 - - 0 - -1.10%
2011-10-14 0 0.910 0.780 0.920 0.910 0.910 50,000 45,500 0.9100 0.322 0.276 0.326 0.322 0.322 141,139 0.3224 0.00%
2011-10-13 0 0.910 0.790 0.910 0.910 0.920 86,000 78,580 0.9137 0.322 0.280 0.322 0.322 0.326 242,759 0.3237 2.25%
2011-10-12 0 0.890 0.850 0.900 0.890 0.890 150,000 133,500 0.8900 0.315 0.301 0.319 0.315 0.315 423,417 0.3153 1.14%
2011-10-11 0 0.880 0.870 0.900 0.780 0.890 258,000 215,620 0.8357 0.312 0.308 0.319 0.276 0.315 728,278 0.2961 0.00%
2011-10-10 0 0.880 0.780 0.880 - - 0 0 - 0.312 0.276 0.312 - - 0 - -3.30%
2011-10-07 0 0.910 0.800 0.910 0.900 0.910 86,000 77,420 0.9002 0.322 0.283 0.322 0.319 0.322 242,759 0.3189 -1.09%
2011-10-06 0 0.920 0.810 0.920 0.920 0.920 50,000 46,000 0.9200 0.326 0.287 0.326 0.326 0.326 141,139 0.3259 0.00%
2011-10-04 0 0.920 0.820 0.920 0.930 0.930 50,000 46,500 0.9300 0.326 0.290 0.326 0.329 0.329 141,139 0.3295 -1.08%
2011-10-03 0 0.930 0.820 0.930 - - 0 0 - 0.329 0.290 0.329 - - 0 - 0.00%
2011-09-30 0 0.930 0.820 0.930 0.930 0.930 100,000 93,000 0.9300 0.329 0.290 0.329 0.329 0.329 282,278 0.3295 0.00%
2011-09-28 0 0.930 0.810 0.930 0.940 0.940 50,000 47,000 0.9400 0.329 0.287 0.329 0.333 0.333 141,139 0.3330 -2.11%
2011-09-27 0 0.950 - 0.950 0.920 0.950 701,866 646,802 0.9215 0.337 - 0.337 0.326 0.337 1,981,214 0.3265 3.26%
2011-09-26 0 0.920 - 0.920 0.920 0.920 20,000 18,400 0.9200 0.326 - 0.326 0.326 0.326 56,456 0.3259 -1.08%
2011-09-23 0 0.930 0.930 0.940 0.890 0.890 10,000 8,900 0.8900 0.329 0.329 0.333 0.315 0.315 28,228 0.3153 0.00%
2011-09-22 0 0.930 0.800 0.940 - - 0 0 - 0.329 0.283 0.333 - - 0 - 0.00%
2011-09-21 0 0.930 - 0.940 - - 0 0 - 0.329 - 0.333 - - 0 - 0.00%
2011-09-20 0 0.930 - 0.940 0.930 0.930 18,000 16,740 0.9300 0.329 - 0.333 0.329 0.329 50,810 0.3295 1.09%
2011-09-19 0 0.940 0.740 0.940 0.920 0.940 102,000 93,880 0.9204 0.326 0.257 0.326 0.319 0.326 294,183 0.3191 0.00%
2011-09-16 0 0.940 0.760 0.940 0.930 0.940 94,000 87,920 0.9353 0.326 0.264 0.326 0.322 0.326 271,110 0.3243 0.00%
2011-09-15 0 0.940 0.940 0.950 0.940 0.940 50,000 47,000 0.9400 0.326 0.326 0.329 0.326 0.326 144,207 0.3259 0.00%
2011-09-14 0 0.940 - 0.950 0.940 0.940 30,000 28,200 0.9400 0.326 - 0.329 0.326 0.326 86,524 0.3259 0.00%
2011-09-12 0 0.940 0.870 0.940 - - 0 0 - 0.326 0.302 0.326 - - 0 - 0.00%
2011-09-09 0 0.940 0.870 0.940 0.940 0.940 8,000 7,520 0.9400 0.326 0.302 0.326 0.326 0.326 23,073 0.3259 0.00%
2011-09-08 0 0.940 0.870 0.940 - - 0 0 - 0.326 0.302 0.326 - - 0 - 0.00%
2011-09-07 0 0.940 0.900 0.940 - - 0 0 - 0.326 0.312 0.326 - - 0 - -1.05%
2011-09-06 0 0.950 0.900 0.950 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2011-09-05 0 0.950 0.900 0.950 0.950 0.950 6,000 5,700 0.9500 0.329 0.312 0.329 0.329 0.329 17,305 0.3294 1.06%
2011-09-02 0 0.940 0.900 0.940 - - 20,000 18,800 0.9400 0.326 0.312 0.326 - - 57,683 0.3259 0.00%
2011-09-01 0 0.940 0.940 0.960 0.870 0.960 114,000 105,380 0.9244 0.326 0.326 0.333 0.302 0.333 328,793 0.3205 0.00%
2011-08-31 0 0.940 0.870 0.960 - - 0 0 - 0.326 0.302 0.333 - - 0 - 0.00%
2011-08-30 0 0.940 0.940 0.950 0.920 0.920 20,000 18,400 0.9200 0.326 0.326 0.329 0.319 0.319 57,683 0.3190 -1.05%
2011-08-29 0 0.950 0.880 0.950 0.940 0.950 134,000 126,700 0.9455 0.329 0.305 0.329 0.326 0.329 386,476 0.3278 1.06%
2011-08-26 0 0.940 0.870 0.940 - - 0 0 - 0.326 0.302 0.326 - - 0 - -1.05%
2011-08-25 0 0.950 0.800 0.950 - - 0 0 - 0.329 0.277 0.329 - - 0 - 0.00%
2011-08-24 0 0.950 - 0.950 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2011-08-23 0 0.950 - 0.950 - - 0 0 - 0.329 - 0.329 - - 0 - -1.04%
2011-08-22 0 0.960 - 0.960 0.960 0.960 2,000 1,920 0.9600 0.333 - 0.333 0.333 0.333 5,768 0.3329 0.00%
2011-08-19 0 0.960 0.870 0.960 0.960 0.960 184,000 176,640 0.9600 0.333 0.302 0.333 0.333 0.333 530,683 0.3329 1.05%
2011-08-18 0 0.950 0.900 0.950 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2011-08-17 0 0.950 0.880 0.950 - - 0 0 - 0.329 0.305 0.329 - - 0 - 0.00%
2011-08-16 0 0.950 0.890 0.950 - - 0 0 - 0.329 0.309 0.329 - - 0 - 0.00%
2011-08-15 0 0.950 0.880 0.950 - - 0 0 - 0.329 0.305 0.329 - - 0 - -1.04%
2011-08-12 0 0.960 0.900 0.970 0.960 0.960 150,000 144,000 0.9600 0.333 0.312 0.336 0.333 0.333 432,622 0.3329 1.05%
2011-08-11 0 0.950 0.860 0.960 - - 0 0 - 0.329 0.298 0.333 - - 0 - 0.00%
2011-08-10 0 0.950 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.329 0.309 0.329 0.329 0.329 11,537 0.3294 1.06%
2011-08-09 0 0.940 0.850 0.950 0.930 0.940 270,000 252,400 0.9348 0.326 0.295 0.329 0.322 0.326 778,719 0.3241 1.08%
2011-08-08 0 0.930 0.890 0.940 0.890 0.930 124,000 114,720 0.9252 0.322 0.309 0.326 0.309 0.322 357,634 0.3208 -1.06%
2011-08-05 0 0.940 0.910 0.950 - - 0 0 - 0.326 0.316 0.329 - - 0 - 0.00%
2011-08-04 0 0.940 0.930 0.960 0.940 0.940 30,000 28,200 0.9400 0.326 0.322 0.333 0.326 0.326 86,524 0.3259 0.00%
2011-08-03 0 0.940 0.940 0.960 0.940 0.940 4,000 3,760 0.9400 0.326 0.326 0.333 0.326 0.326 11,537 0.3259 0.00%
2011-08-02 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.326 0.322 0.326 0.326 0.326 86,524 0.3259 -2.08%
2011-08-01 0 0.960 0.940 0.970 0.960 0.960 54,000 51,840 0.9600 0.333 0.326 0.336 0.333 0.333 155,744 0.3329 0.00%
2011-07-29 0 0.960 0.940 0.970 - - 0 0 - 0.333 0.326 0.336 - - 0 - 0.00%
2011-07-28 0 0.960 0.940 0.960 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2011-07-27 0 0.960 0.940 0.960 0.960 0.960 94,000 90,240 0.9600 0.333 0.326 0.333 0.333 0.333 271,110 0.3329 0.00%
2011-07-26 0 0.960 0.940 0.960 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2011-07-25 0 0.960 0.940 0.960 - - 0 0 - 0.333 0.326 0.333 - - 0 - -1.03%
2011-07-22 0 0.970 0.930 0.970 0.940 0.970 234,000 225,340 0.9630 0.336 0.322 0.336 0.326 0.336 674,890 0.3339 1.04%
2011-07-21 0 0.960 0.940 0.960 - - 0 0 - 0.333 0.326 0.333 - - 0 - -1.03%
2011-07-20 0 0.970 0.920 0.970 0.960 0.970 104,000 100,840 0.9696 0.336 0.319 0.336 0.333 0.336 299,951 0.3362 2.11%
2011-07-19 0 0.950 0.930 0.950 0.960 0.960 2,000 1,920 0.9600 0.329 0.322 0.329 0.333 0.333 5,768 0.3329 0.00%
2011-07-18 0 0.950 0.930 0.950 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2011-07-15 0 0.950 0.920 0.950 - - 0 0 - 0.329 0.319 0.329 - - 0 - -1.04%
2011-07-14 0 0.960 0.940 0.960 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2011-07-13 0 0.960 0.940 0.960 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2011-07-12 0 0.960 0.930 0.970 0.930 0.960 82,000 77,420 0.9441 0.333 0.322 0.336 0.322 0.333 236,500 0.3274 0.00%
2011-07-11 0 0.960 0.950 0.960 0.950 0.960 32,000 30,420 0.9506 0.333 0.329 0.333 0.329 0.333 92,293 0.3296 0.00%
2011-07-08 0 0.960 0.950 0.960 - - 0 0 - 0.333 0.329 0.333 - - 0 - 0.00%
2011-07-07 0 0.960 0.940 0.960 0.970 0.970 2,000 1,940 0.9700 0.333 0.326 0.333 0.336 0.336 5,768 0.3363 1.05%
2011-07-06 0 0.950 0.940 0.970 0.950 0.970 70,000 67,500 0.9643 0.329 0.326 0.336 0.329 0.336 201,890 0.3343 -1.04%
2011-07-05 0 0.960 0.950 0.960 0.960 0.970 60,000 57,620 0.9603 0.333 0.329 0.333 0.333 0.336 173,049 0.3330 -1.03%
2011-07-04 0 0.970 0.960 0.970 0.960 0.970 94,000 90,340 0.9611 0.336 0.333 0.336 0.333 0.336 271,110 0.3332 1.04%
2011-06-30 0 0.960 0.960 0.970 0.960 0.960 42,000 40,320 0.9600 0.333 0.333 0.336 0.333 0.333 121,134 0.3329 -1.03%
2011-06-29 0 0.970 0.960 0.970 0.960 0.970 140,000 135,320 0.9666 0.336 0.333 0.336 0.333 0.336 403,780 0.3351 0.00%
2011-06-28 0 0.970 0.930 0.970 0.940 0.970 310,000 292,460 0.9434 0.336 0.322 0.336 0.326 0.336 894,085 0.3271 2.11%
2011-06-27 0 0.950 0.940 0.960 0.950 0.950 20,000 19,000 0.9500 0.329 0.326 0.333 0.329 0.329 57,683 0.3294 -1.04%
2011-06-24 0 0.960 0.950 0.960 0.960 0.960 50,000 48,000 0.9600 0.333 0.329 0.333 0.333 0.333 144,207 0.3329 0.00%
2011-06-23 0 0.960 0.950 0.970 - - 0 0 - 0.333 0.329 0.336 - - 0 - 0.00%
2011-06-22 0 0.960 0.950 0.960 0.960 0.960 104,000 99,840 0.9600 0.333 0.329 0.333 0.333 0.333 299,951 0.3329 -1.03%
2011-06-21 0 0.970 0.960 0.970 0.960 0.970 14,000 13,540 0.9671 0.336 0.333 0.336 0.333 0.336 40,378 0.3353 1.04%
2011-06-20 0 0.960 0.950 0.970 0.960 0.960 70,000 67,200 0.9600 0.333 0.329 0.336 0.333 0.333 201,890 0.3329 -1.03%
2011-06-17 0 0.970 0.950 0.980 - - 0 0 - 0.336 0.329 0.340 - - 0 - 0.00%
2011-06-16 0 0.970 0.950 0.980 - - 0 0 - 0.336 0.329 0.340 - - 0 - 0.00%
2011-06-15 0 0.970 0.950 0.980 - - 0 0 - 0.336 0.329 0.340 - - 0 - 0.00%
2011-06-14 0 0.970 0.970 0.980 0.970 0.970 2,000 1,940 0.9700 0.336 0.336 0.340 0.336 0.336 5,768 0.3363 0.00%
2011-06-13 0 0.970 0.960 0.970 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
2011-06-10 0 0.970 0.950 0.970 - - 0 0 - 0.336 0.329 0.336 - - 0 - 0.00%
2011-06-09 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.336 0.329 0.336 0.336 0.336 28,841 0.3363 0.00%
2011-06-08 0 0.970 0.960 0.980 0.970 0.970 2,000 1,940 0.9700 0.336 0.333 0.340 0.336 0.336 5,768 0.3363 0.00%
2011-06-07 0 0.970 0.960 0.980 - - 150,000 145,500 0.9700 0.336 0.333 0.340 - - 432,622 0.3363 0.00%
2011-06-03 0 0.970 0.960 0.970 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
2011-06-02 0 0.970 0.960 0.980 - - 0 0 - 0.336 0.333 0.340 - - 0 - 0.00%
2011-06-01 0 0.970 0.960 0.980 - - 0 0 - 0.336 0.333 0.340 - - 0 - 0.00%
2011-05-31 0 0.970 0.970 0.980 0.970 0.970 322,000 309,340 0.9607 0.336 0.336 0.340 0.336 0.336 928,695 0.3331 1.04%
2011-05-30 0 0.960 0.960 0.970 0.960 0.970 270,000 257,260 0.9528 0.333 0.333 0.336 0.333 0.336 778,719 0.3304 0.00%
2011-05-27 0 0.960 0.960 0.970 - - 0 0 - 0.333 0.333 0.336 - - 0 - 1.05%
2011-05-26 0 0.950 0.950 0.980 0.950 0.960 200,000 191,280 0.9564 0.329 0.329 0.340 0.329 0.333 576,829 0.3316 0.00%
2011-05-25 0 0.950 0.950 0.970 0.950 0.970 48,000 45,980 0.9579 0.329 0.329 0.336 0.329 0.336 138,439 0.3321 -2.06%
2011-05-24 0 0.970 0.960 0.970 0.970 0.970 2,000 1,940 0.9700 0.336 0.333 0.336 0.336 0.336 5,768 0.3363 1.04%
2011-05-23 0 0.960 0.950 0.970 0.960 0.960 48,000 46,080 0.9600 0.333 0.329 0.336 0.333 0.333 138,439 0.3329 -1.03%
2011-05-20 0 0.970 0.970 0.980 0.960 0.970 40,000 38,700 0.9675 0.336 0.336 0.340 0.333 0.336 115,366 0.3355 0.00%
2011-05-19 0 0.970 0.960 0.980 0.970 0.970 210,000 203,700 0.9700 0.336 0.333 0.340 0.336 0.336 605,671 0.3363 0.00%
2011-05-18 0 0.970 0.960 0.980 0.960 0.970 350,000 338,400 0.9669 0.336 0.333 0.340 0.333 0.336 1,009,451 0.3352 0.00%
2011-05-17 0 0.970 0.960 0.970 0.970 0.970 200,000 194,000 0.9700 0.336 0.333 0.336 0.336 0.336 576,829 0.3363 0.00%
2011-05-16 0 0.970 0.960 0.970 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
2011-05-13 0 0.970 0.970 0.980 0.970 0.970 24,000 23,280 0.9700 0.336 0.336 0.340 0.336 0.336 69,220 0.3363 0.00%
2011-05-12 0 0.970 0.970 0.980 0.970 0.970 142,000 137,740 0.9700 0.336 0.336 0.340 0.336 0.336 409,549 0.3363 0.00%
2011-05-11 0 0.970 0.960 0.970 0.960 0.970 94,000 90,980 0.9679 0.336 0.333 0.336 0.333 0.336 271,110 0.3356 0.00%
2011-05-09 0 0.970 0.970 0.980 0.970 0.970 8,000 7,760 0.9700 0.336 0.336 0.340 0.336 0.336 23,073 0.3363 0.00%
2011-05-06 0 0.970 0.970 0.980 0.970 0.970 104,000 100,880 0.9700 0.336 0.336 0.340 0.336 0.336 299,951 0.3363 0.00%
2011-05-05 0 0.970 0.960 0.980 0.970 0.980 204,000 197,920 0.9702 0.336 0.333 0.340 0.336 0.340 588,366 0.3364 -1.02%
2011-05-04 0 0.980 0.970 0.980 0.970 0.980 124,000 120,300 0.9702 0.340 0.336 0.340 0.336 0.340 357,634 0.3364 0.00%
2011-05-03 0 0.980 0.970 0.980 0.970 0.980 226,000 219,500 0.9712 0.340 0.336 0.340 0.336 0.340 651,817 0.3368 1.03%
2011-04-29 0 0.970 0.970 0.980 0.970 0.970 52,000 50,440 0.9700 0.336 0.336 0.340 0.336 0.336 149,976 0.3363 0.00%
2011-04-28 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 0.336 0.336 0.340 0.336 0.336 288,415 0.3363 0.00%
2011-04-27 0 0.970 0.970 0.980 0.960 0.960 22,000 21,120 0.9600 0.336 0.336 0.340 0.333 0.333 63,451 0.3329 -1.02%
2011-04-26 0 0.980 0.970 0.980 0.980 0.980 142,000 139,160 0.9800 0.340 0.336 0.340 0.340 0.340 409,549 0.3398 0.00%
2011-04-21 0 0.980 0.970 0.980 0.980 0.980 68,000 66,640 0.9800 0.340 0.336 0.340 0.340 0.340 196,122 0.3398 0.00%
2011-04-20 0 0.980 0.970 0.980 0.970 0.980 150,000 146,000 0.9733 0.340 0.336 0.340 0.336 0.340 432,622 0.3375 1.03%
2011-04-19 0 0.970 0.970 0.980 0.970 0.970 234,000 226,980 0.9700 0.336 0.336 0.340 0.336 0.336 674,890 0.3363 -1.02%
2011-04-18 0 0.980 0.970 0.980 0.970 0.980 130,000 126,160 0.9705 0.340 0.336 0.340 0.336 0.340 374,939 0.3365 1.03%
2011-04-15 0 0.970 0.970 0.980 0.970 0.970 392,000 380,240 0.9700 0.336 0.336 0.340 0.336 0.336 1,130,585 0.3363 0.00%
2011-04-14 0 0.970 0.960 0.970 0.960 0.970 98,687 94,852 0.9611 0.336 0.333 0.336 0.333 0.336 284,628 0.3332 0.00%
2011-04-13 0 0.970 0.960 0.980 0.960 0.970 154,000 149,080 0.9681 0.336 0.333 0.340 0.333 0.336 444,158 0.3356 0.00%
2011-04-12 0 0.970 0.970 0.980 0.960 0.970 116,000 112,500 0.9698 0.336 0.336 0.340 0.333 0.336 334,561 0.3363 0.00%
2011-04-11 0 0.970 0.970 0.980 0.960 0.970 222,000 214,820 0.9677 0.336 0.336 0.340 0.333 0.336 640,280 0.3355 0.00%
2011-04-08 0 0.970 0.960 0.970 0.960 0.970 14,000 13,560 0.9686 0.336 0.333 0.336 0.333 0.336 40,378 0.3358 0.00%
2011-04-07 0 0.970 0.970 0.980 0.970 0.970 122,000 118,340 0.9700 0.336 0.336 0.340 0.336 0.336 351,866 0.3363 0.00%
2011-04-06 0 0.970 0.970 0.980 0.970 0.980 102,000 98,960 0.9702 0.336 0.336 0.340 0.336 0.340 294,183 0.3364 -1.02%
2011-04-04 0 0.980 0.970 0.980 0.970 0.980 596,000 578,720 0.9710 0.340 0.336 0.340 0.336 0.340 1,718,951 0.3367 1.03%
2011-04-01 0 0.970 0.960 0.980 0.970 0.980 286,000 277,440 0.9701 0.336 0.333 0.340 0.336 0.340 824,866 0.3363 -1.02%
2011-03-31 0 0.980 0.970 0.980 0.970 0.980 2,614,000 2,536,880 0.9705 0.340 0.336 0.340 0.336 0.340 7,539,158 0.3365 1.03%
2011-03-30 0 0.970 0.970 0.980 0.960 0.970 2,280,000 2,201,500 0.9656 0.336 0.336 0.340 0.333 0.336 6,575,853 0.3348 1.04%
2011-03-29 0 0.960 0.960 0.980 0.960 0.970 1,442,000 1,387,720 0.9624 0.333 0.333 0.340 0.333 0.336 4,158,939 0.3337 -1.03%
2011-03-28 0 0.970 0.970 0.980 0.960 0.970 1,658,000 1,605,380 0.9683 0.336 0.336 0.340 0.333 0.336 4,781,914 0.3357 -1.02%
2011-03-25 0 0.980 0.970 0.980 0.970 0.990 1,908,000 1,859,020 0.9743 0.340 0.336 0.340 0.336 0.343 5,502,951 0.3378 1.03%
2011-03-24 0 0.970 0.970 0.980 0.970 0.980 1,410,000 1,367,800 0.9701 0.336 0.336 0.340 0.336 0.340 4,066,646 0.3363 -1.02%
2011-03-23 0 0.980 0.970 0.980 0.970 0.980 1,258,000 1,222,260 0.9716 0.340 0.336 0.340 0.336 0.340 3,628,256 0.3369 1.03%
2011-03-22 0 0.970 0.960 0.970 0.960 0.980 1,140,000 1,105,800 0.9700 0.336 0.333 0.336 0.333 0.340 3,287,926 0.3363 -1.02%
2011-03-21 0 0.980 0.970 0.980 0.970 0.980 1,574,000 1,527,380 0.9704 0.340 0.336 0.340 0.336 0.340 4,539,646 0.3365 1.03%
2011-03-18 0 0.970 0.960 0.980 0.970 0.970 1,792,623 1,738,819 0.9700 0.336 0.333 0.340 0.336 0.336 5,170,186 0.3363 1.04%
2011-03-17 0 0.960 0.960 0.970 0.960 0.970 688,000 666,180 0.9683 0.333 0.333 0.336 0.333 0.336 1,984,292 0.3357 -1.03%
2011-03-16 0 0.970 0.970 0.980 0.970 0.970 882,000 855,540 0.9700 0.336 0.336 0.340 0.336 0.336 2,543,817 0.3363 0.00%
2011-03-15 0 0.970 0.970 0.980 0.970 0.970 596,000 578,120 0.9700 0.336 0.336 0.340 0.336 0.336 1,718,951 0.3363 0.00%
2011-03-14 0 0.970 0.960 0.970 0.970 0.970 570,000 552,900 0.9700 0.336 0.333 0.336 0.336 0.336 1,643,963 0.3363 1.04%
2011-03-11 0 0.960 0.960 0.970 0.960 0.970 290,000 281,000 0.9690 0.333 0.333 0.336 0.333 0.336 836,402 0.3360 -1.03%
2011-03-10 0 0.970 0.960 0.970 0.970 0.980 284,000 275,900 0.9715 0.336 0.333 0.336 0.336 0.340 819,097 0.3368 0.00%
2011-03-09 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.336 0.336 0.340 0.336 0.336 11,537 0.3363 0.00%
2011-03-08 0 0.970 0.970 0.980 0.970 0.970 112,000 108,640 0.9700 0.336 0.336 0.340 0.336 0.336 323,024 0.3363 -1.02%
2011-03-07 0 0.980 0.970 0.980 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2011-03-04 0 0.980 0.960 0.980 0.970 0.980 670,000 655,100 0.9778 0.340 0.333 0.340 0.336 0.340 1,932,378 0.3390 0.00%
2011-03-03 0 0.980 0.970 0.980 0.970 0.980 150,000 146,300 0.9753 0.340 0.336 0.340 0.336 0.340 432,622 0.3382 1.03%
2011-03-02 0 0.970 0.970 0.980 0.970 0.980 218,000 211,640 0.9708 0.336 0.336 0.340 0.336 0.340 628,744 0.3366 -1.02%
2011-03-01 0 0.980 0.970 0.980 0.970 0.990 838,000 821,540 0.9804 0.340 0.336 0.340 0.336 0.343 2,416,914 0.3399 0.00%
2011-02-28 0 0.980 0.980 1.000 0.980 0.980 100,000 98,000 0.9800 0.340 0.340 0.347 0.340 0.340 288,415 0.3398 0.00%
2011-02-25 0 0.980 0.980 1.000 - - 140,000 137,700 0.9836 0.340 0.340 0.347 - - 403,780 0.3410 0.00%
2011-02-24 0 0.980 0.980 1.000 0.970 0.980 124,000 120,320 0.9703 0.340 0.340 0.347 0.336 0.340 357,634 0.3364 -1.01%
2011-02-23 0 0.990 0.980 0.990 0.990 0.990 160,000 158,400 0.9900 0.343 0.340 0.343 0.343 0.343 461,463 0.3433 1.02%
2011-02-22 0 0.980 0.980 0.990 0.970 0.980 238,000 232,740 0.9779 0.340 0.340 0.343 0.336 0.340 686,427 0.3391 0.00%
2011-02-21 0 0.980 0.980 0.990 0.980 0.990 160,000 158,080 0.9880 0.340 0.340 0.343 0.340 0.343 461,463 0.3426 0.00%
2011-02-18 0 0.980 0.980 1.000 0.960 0.970 651,857 625,664 0.9598 0.340 0.340 0.347 0.333 0.336 1,880,051 0.3328 1.03%
2011-02-17 0 0.970 0.950 0.960 0.960 0.970 60,000 57,800 0.9633 0.336 0.329 0.333 0.333 0.336 173,049 0.3340 2.11%
2011-02-16 0 0.950 0.950 1.000 0.950 0.950 300,000 285,000 0.9500 0.329 0.329 0.347 0.329 0.329 865,244 0.3294 2.15%
2011-02-15 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.322 0.319 0.322 0.322 0.322 432,622 0.3225 1.09%
2011-02-14 0 0.920 0.920 0.930 0.910 0.920 648,000 593,360 0.9157 0.319 0.319 0.322 0.316 0.319 1,868,927 0.3175 1.10%
2011-02-11 0 0.910 0.900 0.920 0.910 0.910 50,000 45,500 0.9100 0.316 0.312 0.319 0.316 0.316 144,207 0.3155 0.00%
2011-02-10 0 0.910 0.900 0.920 0.900 0.920 100,000 90,900 0.9090 0.316 0.312 0.319 0.312 0.319 288,415 0.3152 -2.15%
2011-02-09 0 0.930 0.900 0.930 - - 0 0 - 0.322 0.312 0.322 - - 0 - -1.06%
2011-02-08 0 0.940 0.870 0.950 - - 0 0 - 0.326 0.302 0.329 - - 0 - 0.00%
2011-02-07 0 0.940 0.880 0.950 0.940 0.940 70,000 65,800 0.9400 0.326 0.305 0.329 0.326 0.326 201,890 0.3259 0.00%
2011-02-02 0 0.940 0.880 0.940 - - 0 0 - 0.326 0.305 0.326 - - 0 - 0.00%
2011-02-01 0 0.940 0.860 0.950 - - 0 0 - 0.326 0.298 0.329 - - 0 - 0.00%
2011-01-31 0 0.940 0.870 0.940 - - 0 0 - 0.326 0.302 0.326 - - 0 - -1.05%
2011-01-28 0 0.950 0.870 0.950 - - 0 0 - 0.329 0.302 0.329 - - 0 - 0.00%
2011-01-27 0 0.950 0.880 0.950 0.950 0.950 22,000 20,900 0.9500 0.329 0.305 0.329 0.329 0.329 63,451 0.3294 2.15%
2011-01-26 0 0.930 0.900 0.940 0.930 0.930 50,000 46,500 0.9300 0.322 0.312 0.326 0.322 0.322 144,207 0.3225 0.00%
2011-01-25 0 0.930 0.870 0.930 - - 0 0 - 0.322 0.302 0.322 - - 0 - -1.06%
2011-01-24 0 0.940 0.900 0.940 0.940 0.940 31,368 29,376 0.9365 0.326 0.312 0.326 0.326 0.326 90,470 0.3247 1.08%
2011-01-21 0 0.930 0.910 0.930 0.910 0.930 114,000 105,160 0.9225 0.322 0.316 0.322 0.316 0.322 328,793 0.3198 2.20%
2011-01-20 0 0.910 0.900 0.910 0.900 0.940 90,000 82,200 0.9133 0.316 0.312 0.316 0.312 0.326 259,573 0.3167 8.33%
2011-01-19 0 0.840 0.840 0.920 0.820 0.830 2,320,000 1,925,100 0.8298 0.291 0.291 0.319 0.284 0.288 6,691,219 0.2877 1.20%
2011-01-18 0 0.830 0.820 0.850 0.830 0.860 442,000 375,900 0.8505 0.288 0.284 0.295 0.288 0.298 1,274,793 0.2949 -3.49%
2011-01-17 0 0.860 0.850 0.860 0.850 0.860 212,000 181,620 0.8567 0.298 0.295 0.298 0.295 0.298 611,439 0.2970 1.18%
2011-01-14 0 0.850 0.850 0.890 0.850 0.890 60,000 51,180 0.8530 0.295 0.295 0.309 0.295 0.309 173,049 0.2958 -5.56%
2011-01-13 0 0.900 0.880 0.900 0.890 0.910 428,000 385,400 0.9005 0.312 0.305 0.312 0.309 0.316 1,234,414 0.3122 -2.17%
2011-01-12 0 0.920 0.910 0.960 0.920 0.960 240,000 223,700 0.9321 0.319 0.316 0.333 0.319 0.333 692,195 0.3232 -7.07%
2011-01-11 0 0.990 0.980 1.000 - - 0 0 - 0.343 0.340 0.347 - - 0 - 0.00%
2011-01-10 0 0.990 0.970 1.000 - - 0 0 - 0.343 0.336 0.347 - - 0 - 0.00%
2011-01-07 0 0.990 0.990 1.000 0.960 0.960 20,000 19,200 0.9600 0.343 0.343 0.347 0.333 0.333 57,683 0.3329 0.00%
2011-01-06 0 0.990 0.970 1.000 0.990 0.990 24,000 23,760 0.9900 0.343 0.336 0.347 0.343 0.343 69,220 0.3433 0.00%
2011-01-05 0 0.990 0.990 1.000 0.970 0.990 30,000 29,300 0.9767 0.343 0.343 0.347 0.336 0.343 86,524 0.3386 -1.00%
2011-01-04 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.347 0.336 0.347 0.347 0.347 144,207 0.3467 1.01%
2011-01-03 0 0.990 0.960 1.000 - - 0 0 - 0.343 0.333 0.347 - - 0 - 0.00%
2010-12-31 0 0.990 0.970 1.000 0.990 0.990 50,000 49,500 0.9900 0.343 0.336 0.347 0.343 0.343 144,207 0.3433 0.00%
2010-12-30 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-12-29 0 0.990 0.990 1.000 0.970 1.000 12,000 11,700 0.9750 0.343 0.343 0.347 0.336 0.347 34,610 0.3381 0.00%
2010-12-28 0 0.990 0.970 0.990 - - 20,000 19,800 0.9900 0.343 0.336 0.343 - - 57,683 0.3433 0.00%
2010-12-24 0 0.990 0.960 1.000 - - 0 0 - 0.343 0.333 0.347 - - 0 - 0.00%
2010-12-23 0 0.990 0.970 0.990 1.000 1.000 4,000 4,000 1.0000 0.343 0.336 0.343 0.347 0.347 11,537 0.3467 0.00%
2010-12-22 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-12-21 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-12-20 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-12-17 0 0.990 0.990 1.000 0.980 0.980 20,000 19,600 0.9800 0.343 0.343 0.347 0.340 0.340 57,683 0.3398 -1.00%
2010-12-16 0 1.000 0.970 1.000 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2010-12-15 0 1.000 0.970 1.000 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2010-12-14 0 1.000 0.970 1.000 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2010-12-13 0 1.000 0.970 1.000 0.980 1.000 70,000 69,200 0.9886 0.347 0.336 0.347 0.340 0.347 201,890 0.3428 1.01%
2010-12-10 0 0.990 0.990 1.000 0.980 0.980 50,000 49,000 0.9800 0.343 0.343 0.347 0.340 0.340 144,207 0.3398 0.00%
2010-12-09 0 0.990 0.970 1.000 0.990 1.000 436,000 433,320 0.9939 0.343 0.336 0.347 0.343 0.347 1,257,488 0.3446 0.00%
2010-12-08 0 0.990 0.960 1.000 - - 0 0 - 0.343 0.333 0.347 - - 0 - 0.00%
2010-12-07 0 0.990 0.960 0.990 0.970 1.000 120,000 118,240 0.9853 0.343 0.333 0.343 0.336 0.347 346,098 0.3416 0.00%
2010-12-06 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-12-03 0 0.990 0.970 1.000 - - 0 0 - 0.343 0.336 0.347 - - 0 - 0.00%
2010-12-02 0 0.990 0.960 1.000 0.990 0.990 6,000 5,940 0.9900 0.343 0.333 0.347 0.343 0.343 17,305 0.3433 0.00%
2010-12-01 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-11-30 0 0.990 0.990 1.000 0.960 1.000 116,000 113,820 0.9812 0.343 0.343 0.347 0.333 0.347 334,561 0.3402 3.13%
2010-11-29 0 0.960 0.940 0.960 0.950 0.970 290,000 279,300 0.9631 0.333 0.326 0.333 0.329 0.336 836,402 0.3339 -4.00%
2010-11-26 0 1.000 0.950 1.000 - - 20,000 20,000 1.0000 0.347 0.329 0.347 - - 57,683 0.3467 0.00%
2010-11-25 0 1.000 0.950 1.000 - - 0 0 - 0.347 0.329 0.347 - - 0 - 0.00%
2010-11-24 0 1.000 0.940 1.000 0.950 1.000 1,010,000 999,900 0.9900 0.347 0.326 0.347 0.329 0.347 2,912,987 0.3433 1.01%
2010-11-23 0 0.990 0.940 0.990 - - 20,000 19,800 0.9900 0.343 0.326 0.343 - - 57,683 0.3433 0.00%
2010-11-22 0 0.990 0.950 0.990 - - 0 0 - 0.343 0.329 0.343 - - 0 - 0.00%
2010-11-19 0 0.990 0.970 0.990 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2010-11-18 0 0.990 0.990 1.000 0.980 0.980 70,000 68,600 0.9800 0.343 0.343 0.347 0.340 0.340 201,890 0.3398 0.00%
2010-11-17 0 0.990 0.940 1.000 - - 20,000 20,000 1.0000 0.343 0.326 0.347 - - 57,683 0.3467 0.00%
2010-11-16 0 0.990 0.970 1.000 0.970 1.000 250,000 245,360 0.9814 0.343 0.336 0.347 0.336 0.347 721,036 0.3403 -1.00%
2010-11-15 0 1.000 0.990 1.000 0.980 1.000 186,000 184,200 0.9903 0.347 0.343 0.347 0.340 0.347 536,451 0.3434 1.01%
2010-11-12 0 0.990 0.980 0.990 - - 0 0 - 0.343 0.340 0.343 - - 0 - 0.00%
2010-11-11 0 0.990 0.990 1.000 0.980 0.980 22,000 21,560 0.9800 0.343 0.343 0.347 0.340 0.340 63,451 0.3398 -1.00%
2010-11-10 0 1.000 0.990 1.000 0.990 1.000 202,000 201,500 0.9975 0.347 0.343 0.347 0.343 0.347 582,597 0.3459 0.00%
2010-11-09 0 1.000 0.990 1.000 0.980 1.000 52,000 51,660 0.9935 0.347 0.343 0.347 0.340 0.347 149,976 0.3445 1.01%
2010-11-08 0 0.990 0.990 1.000 0.980 1.000 406,000 403,080 0.9928 0.343 0.343 0.347 0.340 0.347 1,170,963 0.3442 -1.00%
2010-11-05 0 1.000 0.990 1.000 1.000 1.000 500,000 500,000 1.0000 0.347 0.343 0.347 0.347 0.347 1,442,073 0.3467 1.01%
2010-11-04 0 0.990 0.990 1.000 0.990 1.010 248,000 247,500 0.9980 0.343 0.343 0.347 0.343 0.350 715,268 0.3460 -1.00%
2010-11-03 0 1.000 0.990 1.000 0.970 1.000 251,866 250,093 0.9930 0.347 0.343 0.347 0.336 0.347 726,418 0.3443 0.00%
2010-11-02 0 1.000 0.990 1.000 0.970 1.000 162,000 159,300 0.9833 0.347 0.343 0.347 0.336 0.347 467,232 0.3409 1.01%
2010-11-01 0 0.990 0.980 0.990 0.990 1.000 100,000 99,500 0.9950 0.343 0.340 0.343 0.343 0.347 288,415 0.3450 0.00%
2010-10-29 0 0.990 0.980 1.000 - - 0 0 - 0.343 0.340 0.347 - - 0 - 0.00%
2010-10-28 0 0.990 0.980 1.000 0.990 0.990 200,000 198,000 0.9900 0.343 0.340 0.347 0.343 0.343 576,829 0.3433 0.00%
2010-10-27 0 0.990 0.980 1.000 0.990 0.990 50,000 49,500 0.9900 0.343 0.340 0.347 0.343 0.343 144,207 0.3433 -1.00%
2010-10-26 0 1.000 0.990 1.000 1.000 1.000 120,000 120,000 1.0000 0.347 0.343 0.347 0.347 0.347 346,098 0.3467 0.00%
2010-10-25 0 1.000 0.980 1.000 1.000 1.010 118,000 118,400 1.0034 0.347 0.340 0.347 0.347 0.350 340,329 0.3479 0.00%
2010-10-22 0 1.000 0.990 1.000 0.990 1.000 376,000 375,760 0.9994 0.347 0.343 0.347 0.343 0.347 1,084,439 0.3465 0.00%
2010-10-21 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.347 0.343 0.347 0.347 0.347 57,683 0.3467 1.01%
2010-10-20 0 0.990 0.990 1.000 0.990 1.000 14,000 13,960 0.9971 0.343 0.343 0.347 0.343 0.347 40,378 0.3457 -3.88%
2010-10-19 0 1.030 1.000 1.030 - - 0 0 - 0.357 0.347 0.357 - - 0 - 0.00%
2010-10-18 0 1.030 1.000 1.030 0.990 1.030 104,000 103,120 0.9915 0.357 0.347 0.357 0.343 0.357 299,951 0.3438 0.00%
2010-10-15 0 1.030 1.000 1.040 - - 0 0 - 0.357 0.347 0.361 - - 0 - 0.00%
2010-10-14 0 1.030 0.990 1.030 1.000 1.030 60,000 60,180 1.0030 0.357 0.343 0.357 0.347 0.357 173,049 0.3478 0.00%
2010-10-13 0 1.030 1.000 1.040 0.990 1.030 78,000 78,280 1.0036 0.357 0.347 0.361 0.343 0.357 224,963 0.3480 0.00%
2010-10-12 0 1.030 0.980 1.040 0.980 1.030 60,000 60,000 1.0000 0.357 0.340 0.361 0.340 0.357 173,049 0.3467 3.00%
2010-10-11 0 1.000 1.000 1.010 1.000 1.010 176,000 176,540 1.0031 0.347 0.347 0.350 0.347 0.350 507,610 0.3478 -2.91%
2010-10-08 0 1.030 1.030 1.040 1.010 1.050 212,000 217,960 1.0281 0.357 0.357 0.361 0.350 0.364 611,439 0.3565 0.98%
2010-10-07 0 1.020 1.010 1.030 - - 0 0 - 0.354 0.350 0.357 - - 0 - 0.00%
2010-10-06 0 1.020 1.020 1.030 1.000 1.020 146,000 147,080 1.0074 0.354 0.354 0.357 0.347 0.354 421,085 0.3493 0.99%
2010-10-05 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.350 0.347 0.354 0.350 0.350 57,683 0.3502 1.00%
2010-10-04 0 1.000 1.000 1.020 1.000 1.000 38,000 38,000 1.0000 0.347 0.347 0.354 0.347 0.347 109,598 0.3467 -2.91%
2010-09-30 0 1.030 1.000 1.030 - - 0 0 - 0.357 0.347 0.357 - - 0 - 0.00%
2010-09-29 0 1.030 1.000 1.030 1.030 1.030 8,000 8,240 1.0300 0.357 0.347 0.357 0.357 0.357 23,073 0.3571 3.00%
2010-09-28 0 1.000 1.000 1.050 - - 20,000 20,000 1.0000 0.347 0.347 0.364 - - 57,683 0.3467 0.00%
2010-09-27 0 1.000 1.000 1.050 - - 0 0 - 0.347 0.347 0.364 - - 0 - 0.00%
2010-09-24 0 1.000 0.980 1.030 - - 0 0 - 0.347 0.340 0.357 - - 0 - 0.00%
2010-09-22 0 1.000 1.000 1.050 1.000 1.020 330,000 331,600 1.0048 0.347 0.347 0.364 0.347 0.354 951,768 0.3484 0.00%
2010-09-21 0 1.000 0.980 1.050 1.000 1.000 100,000 100,000 1.0000 0.347 0.340 0.364 0.347 0.347 288,415 0.3467 0.00%
2010-09-20 0 1.000 0.980 1.020 1.000 1.000 50,000 50,000 1.0000 0.347 0.340 0.354 0.347 0.347 144,207 0.3467 0.00%
2010-09-17 0 1.000 1.000 1.050 1.000 1.080 220,000 220,160 1.0007 0.347 0.347 0.364 0.347 0.374 634,512 0.3470 -3.85%
2010-09-16 0 1.040 1.040 1.200 - - 0 0 - 0.361 0.361 0.416 - - 0 - 6.12%
2010-09-15 0 0.980 0.950 1.000 0.980 0.980 100,000 98,000 0.9800 0.340 0.329 0.347 0.340 0.340 288,415 0.3398 0.00%
2010-09-14 0 0.980 0.980 1.100 0.980 0.980 110,000 107,800 0.9800 0.340 0.340 0.381 0.340 0.340 317,256 0.3398 -2.00%
2010-09-13 0 1.000 0.970 1.000 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2010-09-10 0 1.000 0.940 1.000 0.960 1.000 102,000 98,000 0.9608 0.347 0.326 0.347 0.333 0.347 294,183 0.3331 4.17%
2010-09-09 0 0.960 0.930 1.000 1.000 1.000 2,000 2,000 1.0000 0.333 0.322 0.347 0.347 0.347 5,768 0.3467 2.13%
2010-09-08 0 0.940 0.930 1.000 0.940 0.940 108,000 101,440 0.9393 0.326 0.322 0.347 0.326 0.326 311,488 0.3257 -2.08%
2010-09-07 0 0.960 0.920 0.980 - - 0 0 - 0.333 0.319 0.340 - - 0 - 0.00%
2010-09-06 0 0.960 0.920 0.980 - - 2,000 1,960 0.9800 0.333 0.319 0.340 - - 5,768 0.3398 0.00%
2010-09-03 0 0.960 0.930 0.960 - - 0 0 - 0.333 0.322 0.333 - - 0 - 0.00%
2010-09-02 0 0.960 0.930 0.960 0.930 0.960 302,000 280,920 0.9302 0.333 0.322 0.333 0.322 0.333 871,012 0.3225 -4.00%
2010-09-01 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.347 0.340 0.347 0.347 0.347 5,768 0.3467 5.26%
2010-08-31 0 0.950 0.930 0.950 0.990 0.990 2,000 1,980 0.9900 0.329 0.322 0.329 0.343 0.343 5,768 0.3433 2.15%
2010-08-30 0 0.930 0.900 0.950 0.930 1.000 102,000 95,000 0.9314 0.322 0.312 0.329 0.322 0.347 294,183 0.3229 0.00%
2010-08-27 0 0.930 0.930 0.990 0.930 0.940 200,000 187,000 0.9350 0.322 0.322 0.343 0.322 0.326 576,829 0.3242 -1.06%
2010-08-26 0 0.940 0.910 1.000 - - 20,000 18,400 0.9200 0.326 0.316 0.347 - - 57,683 0.3190 0.00%
2010-08-25 0 0.940 0.880 1.000 - - 0 0 - 0.326 0.305 0.347 - - 0 - 0.00%
2010-08-24 0 0.940 0.910 1.000 - - 0 0 - 0.326 0.316 0.347 - - 0 - 0.00%
2010-08-23 0 0.940 0.910 0.950 - - 0 0 - 0.326 0.316 0.329 - - 0 - 0.00%
2010-08-20 0 0.960 0.930 1.000 - - 0 0 - 0.326 0.316 0.339 - - 0 - 0.00%
2010-08-19 0 0.960 0.930 1.000 0.960 0.960 172,000 165,120 0.9600 0.326 0.316 0.339 0.326 0.326 506,628 0.3259 1.05%
2010-08-18 0 0.950 0.930 1.000 - - 0 0 - 0.323 0.316 0.339 - - 0 - 0.00%
2010-08-17 0 0.950 0.930 1.000 - - 0 0 - 0.323 0.316 0.339 - - 0 - 0.00%
2010-08-16 0 0.950 0.920 1.000 0.930 0.950 100,000 94,000 0.9400 0.323 0.312 0.339 0.316 0.323 294,551 0.3191 3.26%
2010-08-13 0 0.920 0.910 1.000 - - 0 0 - 0.312 0.309 0.339 - - 0 - 0.00%
2010-08-12 0 0.920 0.920 0.950 0.920 0.920 70,000 64,400 0.9200 0.312 0.312 0.323 0.312 0.312 206,186 0.3123 -7.07%
2010-08-11 0 0.990 0.920 1.000 0.990 0.990 4,000 3,960 0.9900 0.336 0.312 0.339 0.336 0.336 11,782 0.3361 4.21%
2010-08-10 0 0.950 0.910 0.990 0.950 0.950 38,000 36,100 0.9500 0.323 0.309 0.336 0.323 0.323 111,929 0.3225 0.00%
2010-08-09 0 0.950 0.900 0.950 - - 0 0 - 0.323 0.306 0.323 - - 0 - 0.00%
2010-08-06 0 0.950 0.890 0.950 - - 0 0 - 0.323 0.302 0.323 - - 0 - 0.00%
2010-08-05 0 0.950 0.910 0.950 0.900 0.950 26,744 24,297 0.9085 0.323 0.309 0.323 0.306 0.323 78,775 0.3084 4.40%
2010-08-04 0 0.910 0.910 0.980 0.900 0.900 20,000 18,000 0.9000 0.309 0.309 0.333 0.306 0.306 58,910 0.3055 -8.08%
2010-08-03 0 0.990 0.860 0.990 0.990 0.990 60,000 59,400 0.9900 0.336 0.292 0.336 0.336 0.336 176,731 0.3361 4.21%
2010-08-02 0 0.950 0.860 0.990 0.910 0.950 60,000 54,740 0.9123 0.323 0.292 0.336 0.309 0.323 176,731 0.3097 2.15%
2010-07-30 0 0.930 0.870 0.930 0.850 0.940 54,000 50,420 0.9337 0.316 0.295 0.316 0.289 0.319 159,058 0.3170 -1.06%
2010-07-29 0 0.940 0.900 0.940 0.940 0.940 6,000 5,640 0.9400 0.319 0.306 0.319 0.319 0.319 17,673 0.3191 4.44%
2010-07-28 0 0.900 0.870 0.990 0.900 0.900 746,000 671,400 0.9000 0.306 0.295 0.336 0.306 0.306 2,197,351 0.3055 -3.23%
2010-07-27 0 0.930 0.930 0.990 0.930 0.930 38,000 35,340 0.9300 0.316 0.316 0.336 0.316 0.316 111,929 0.3157 2.20%
2010-07-26 0 0.910 0.870 0.910 0.910 0.910 56,000 50,960 0.9100 0.309 0.295 0.309 0.309 0.309 164,949 0.3089 -2.15%
2010-07-23 0 0.930 0.890 0.970 0.890 0.930 12,000 10,920 0.9100 0.316 0.302 0.329 0.302 0.316 35,346 0.3089 -4.12%
2010-07-22 0 0.970 0.860 0.980 0.960 0.970 12,000 11,540 0.9617 0.329 0.292 0.333 0.326 0.329 35,346 0.3265 1.04%
2010-07-21 0 0.960 0.970 0.990 0.940 0.960 14,000 13,200 0.9429 0.326 0.329 0.336 0.319 0.326 41,237 0.3201 5.49%
2010-07-20 0 0.910 0.850 0.990 - - 0 0 - 0.309 0.289 0.336 - - 0 - 0.00%
2010-07-19 0 0.910 0.910 1.000 0.900 0.900 22,000 19,800 0.9000 0.309 0.309 0.339 0.306 0.306 64,801 0.3055 1.11%
2010-07-16 0 0.900 0.890 0.960 0.900 0.900 2,000 1,800 0.9000 0.306 0.302 0.326 0.306 0.306 5,891 0.3055 3.45%
2010-07-15 0 0.870 0.850 0.950 - - 0 0 - 0.295 0.289 0.323 - - 0 - 0.00%
2010-07-14 0 0.870 0.860 0.950 0.870 0.870 30,000 26,100 0.8700 0.295 0.292 0.323 0.295 0.295 88,365 0.2954 1.16%
2010-07-13 0 0.860 0.860 0.900 0.860 0.860 4,000 3,440 0.8600 0.292 0.292 0.306 0.292 0.292 11,782 0.2920 -11.34%
2010-07-12 0 0.970 0.850 0.970 0.990 0.990 6,000 5,940 0.9900 0.329 0.289 0.329 0.336 0.336 17,673 0.3361 15.48%
2010-07-09 0 0.840 0.840 0.960 0.810 0.970 16,000 13,440 0.8400 0.285 0.285 0.326 0.275 0.329 47,128 0.2852 -5.62%
2010-07-08 0 0.890 0.840 0.970 0.880 0.890 14,000 12,440 0.8886 0.302 0.285 0.329 0.299 0.302 41,237 0.3017 4.71%
2010-07-07 0 0.850 0.820 0.880 0.800 0.850 34,000 28,000 0.8235 0.289 0.278 0.299 0.272 0.289 100,147 0.2796 0.00%
2010-07-06 0 0.850 0.800 0.850 0.850 0.850 38,000 32,300 0.8500 0.289 0.272 0.289 0.289 0.289 111,929 0.2886 -3.41%
2010-07-05 0 0.880 0.790 0.880 - - 0 0 - 0.299 0.268 0.299 - - 0 - -2.22%
2010-07-02 0 0.900 0.820 0.900 - - 0 0 - 0.306 0.278 0.306 - - 0 - 0.00%
2010-06-30 0 0.900 0.840 0.900 - - 0 0 - 0.306 0.285 0.306 - - 0 - 0.00%
2010-06-29 0 0.900 0.830 0.900 - - 0 0 - 0.306 0.282 0.306 - - 0 - 0.00%
2010-06-28 0 0.900 0.850 0.900 - - 0 0 - 0.306 0.289 0.306 - - 0 - 0.00%
2010-06-25 0 0.900 0.840 0.900 0.900 0.900 2,000 1,800 0.9000 0.306 0.285 0.306 0.306 0.306 5,891 0.3055 -1.10%
2010-06-24 0 0.910 0.830 0.910 - - 0 0 - 0.309 0.282 0.309 - - 0 - 0.00%
2010-06-23 0 0.910 0.860 0.910 - - 0 0 - 0.309 0.292 0.309 - - 0 - 0.00%
2010-06-22 0 0.910 0.860 0.920 - - 0 0 - 0.309 0.292 0.312 - - 0 - 0.00%
2010-06-21 0 0.910 0.880 0.940 0.880 0.910 48,000 42,840 0.8925 0.309 0.299 0.319 0.299 0.309 141,385 0.3030 -8.08%
2010-06-18 0 0.990 0.820 0.990 0.990 0.990 2,000 1,980 0.9900 0.336 0.278 0.336 0.336 0.336 5,891 0.3361 13.79%
2010-06-17 0 0.870 0.840 0.880 0.870 0.870 28,000 24,360 0.8700 0.295 0.285 0.299 0.295 0.295 82,474 0.2954 3.57%
2010-06-15 0 0.840 0.840 0.880 - - 0 0 - 0.285 0.285 0.299 - - 0 - 0.00%
2010-06-14 0 0.840 0.840 0.870 0.820 0.820 4,000 3,280 0.8200 0.285 0.285 0.295 0.278 0.278 11,782 0.2784 -6.67%
2010-06-11 0 0.900 0.830 0.900 - - 0 0 - 0.306 0.282 0.306 - - 0 - 0.00%
2010-06-10 0 0.900 0.840 0.900 0.800 0.900 80,000 66,640 0.8330 0.306 0.285 0.306 0.272 0.306 235,641 0.2828 -4.26%
2010-06-09 0 0.940 0.810 0.940 0.960 0.960 2,000 1,920 0.9600 0.319 0.275 0.319 0.326 0.326 5,891 0.3259 2.17%
2010-06-08 0 0.920 0.850 0.920 - - 0 0 - 0.312 0.289 0.312 - - 0 - -4.17%
2010-06-07 0 0.960 0.800 0.960 - - 0 0 - 0.326 0.272 0.326 - - 0 - -2.04%
2010-06-04 0 0.980 0.820 0.980 0.980 0.980 2,000 1,960 0.9800 0.333 0.278 0.333 0.333 0.333 5,891 0.3327 2.08%
2010-06-03 0 0.960 0.830 0.990 - - 0 0 - 0.326 0.282 0.336 - - 0 - 0.00%
2010-06-02 0 0.960 0.850 1.000 - - 0 0 - 0.326 0.289 0.339 - - 0 - 0.00%
2010-06-01 0 0.960 0.800 0.960 - - 0 0 - 0.326 0.272 0.326 - - 0 - -2.04%
2010-05-31 0 0.980 0.820 0.980 - - 0 0 - 0.333 0.278 0.333 - - 0 - -1.01%
2010-05-28 0 0.990 0.830 0.990 0.990 0.990 2,000 1,980 0.9900 0.336 0.282 0.336 0.336 0.336 5,891 0.3361 6.45%
2010-05-27 0 0.930 0.820 0.930 0.910 0.930 4,000 3,680 0.9200 0.316 0.278 0.316 0.309 0.316 11,782 0.3123 2.20%
2010-05-26 0 0.910 0.800 1.000 0.900 0.910 32,000 28,980 0.9056 0.309 0.272 0.339 0.306 0.309 94,256 0.3075 2.25%
2010-05-25 0 0.890 0.790 0.890 0.890 0.920 30,000 27,200 0.9067 0.302 0.268 0.302 0.302 0.312 88,365 0.3078 -2.20%
2010-05-24 0 0.910 0.770 0.910 - - 0 0 - 0.309 0.261 0.309 - - 0 - 0.00%
2010-05-20 0 0.910 0.800 0.910 0.920 0.920 2,000 1,840 0.9200 0.309 0.272 0.309 0.312 0.312 5,891 0.3123 1.11%
2010-05-19 0 0.900 0.810 0.900 0.900 0.900 4,000 3,600 0.9000 0.306 0.275 0.306 0.306 0.306 11,782 0.3055 2.27%
2010-05-18 0 0.880 0.840 0.890 0.800 0.930 54,000 47,640 0.8822 0.299 0.285 0.302 0.272 0.316 159,058 0.2995 -2.22%
2010-05-17 0 0.900 0.810 0.900 - - 0 0 - 0.306 0.275 0.306 - - 0 - -2.17%
2010-05-14 0 0.920 0.820 0.920 - - 0 0 - 0.312 0.278 0.312 - - 0 - 0.00%
2010-05-13 0 0.920 0.820 0.920 - - 0 0 - 0.312 0.278 0.312 - - 0 - 0.00%
2010-05-12 0 0.920 0.740 0.920 0.930 0.930 2,000 1,860 0.9300 0.312 0.251 0.312 0.316 0.316 5,891 0.3157 2.22%
2010-05-11 0 0.900 - 0.910 - - 0 0 - 0.306 - 0.309 - - 0 - 0.00%
2010-05-10 0 0.900 0.840 0.910 0.900 0.900 4,000 3,600 0.9000 0.306 0.285 0.309 0.306 0.306 11,782 0.3055 1.12%
2010-05-07 0 0.890 - 0.890 0.890 0.890 10,000 8,900 0.8900 0.302 - 0.302 0.302 0.302 29,455 0.3022 -1.11%
2010-05-06 0 0.900 0.820 0.900 0.890 0.900 348,000 311,700 0.8957 0.306 0.278 0.306 0.302 0.306 1,025,038 0.3041 1.12%
2010-05-05 0 0.890 0.830 0.910 0.890 0.900 292,000 263,320 0.9018 0.302 0.282 0.309 0.302 0.306 860,089 0.3062 -1.11%
2010-05-04 0 0.900 0.900 0.910 0.870 0.900 400,000 356,800 0.8920 0.306 0.306 0.309 0.295 0.306 1,178,204 0.3028 -1.10%
2010-05-03 0 0.910 0.850 0.910 0.850 0.910 158,000 138,880 0.8790 0.309 0.289 0.309 0.289 0.309 465,391 0.2984 0.00%
2010-04-30 0 0.910 - 0.910 - - 0 0 - 0.309 - 0.309 - - 0 - 0.00%
2010-04-29 0 0.910 0.820 0.910 - - 0 0 - 0.309 0.278 0.309 - - 0 - 0.00%
2010-04-28 0 0.910 0.830 0.910 - - 0 0 - 0.309 0.282 0.309 - - 0 - -1.09%
2010-04-27 0 0.920 0.850 0.920 0.900 0.920 52,000 46,840 0.9008 0.312 0.289 0.312 0.306 0.312 153,167 0.3058 0.00%
2010-04-26 0 0.920 0.850 0.920 0.920 0.930 100,000 92,020 0.9202 0.312 0.289 0.312 0.312 0.316 294,551 0.3124 1.10%
2010-04-23 0 0.910 0.870 0.920 0.870 0.980 374,000 335,920 0.8982 0.309 0.295 0.312 0.295 0.333 1,101,621 0.3049 -2.15%
2010-04-22 0 0.930 0.880 0.930 - - 0 0 - 0.316 0.299 0.316 - - 0 - 0.00%
2010-04-21 0 0.930 0.900 0.930 0.930 0.930 2,000 1,860 0.9300 0.316 0.306 0.316 0.316 0.316 5,891 0.3157 1.09%
2010-04-20 0 0.920 0.900 0.950 - - 0 0 - 0.312 0.306 0.323 - - 0 - 0.00%
2010-04-19 0 0.920 0.920 0.940 0.920 0.930 30,000 27,640 0.9213 0.312 0.312 0.319 0.312 0.316 88,365 0.3128 -7.07%
2010-04-16 0 0.990 0.930 0.990 - - 0 0 - 0.336 0.316 0.336 - - 0 - -1.00%
2010-04-15 0 1.000 0.940 1.020 1.000 1.000 4,000 4,000 1.0000 0.339 0.319 0.346 0.339 0.339 11,782 0.3395 6.38%
2010-04-14 0 0.940 0.940 0.960 0.930 0.940 20,000 18,700 0.9350 0.319 0.319 0.326 0.316 0.319 58,910 0.3174 0.00%
2010-04-13 0 0.940 0.940 0.970 0.930 0.940 40,000 37,400 0.9350 0.319 0.319 0.329 0.316 0.319 117,820 0.3174 -4.08%
2010-04-12 0 0.980 0.940 0.980 - - 0 0 - 0.333 0.319 0.333 - - 0 - -1.01%
2010-04-09 0 0.990 0.950 0.990 - - 0 0 - 0.336 0.323 0.336 - - 0 - 0.00%
2010-04-08 0 0.990 0.950 0.990 - - 0 0 - 0.336 0.323 0.336 - - 0 - 0.00%
2010-04-07 0 0.990 0.950 0.990 - - 0 0 - 0.336 0.323 0.336 - - 0 - -1.00%
2010-04-01 0 1.000 0.940 1.000 1.000 1.000 50,000 50,000 1.0000 0.339 0.319 0.339 0.339 0.339 147,276 0.3395 5.26%
2010-03-31 0 0.950 0.940 1.000 - - 0 0 - 0.323 0.319 0.339 - - 0 - 0.00%
2010-03-30 0 0.950 0.940 0.990 0.940 0.950 88,000 82,920 0.9423 0.323 0.319 0.336 0.319 0.323 259,205 0.3199 0.00%
2010-03-29 0 0.950 0.940 0.980 0.950 0.960 50,000 47,600 0.9520 0.323 0.319 0.333 0.323 0.326 147,276 0.3232 -1.04%
2010-03-26 0 0.960 0.960 0.970 0.950 0.970 176,000 168,720 0.9586 0.326 0.326 0.329 0.323 0.329 518,410 0.3255 -2.04%
2010-03-25 0 0.980 0.980 0.990 0.970 0.980 168,000 164,040 0.9764 0.333 0.333 0.336 0.329 0.333 494,846 0.3315 -1.01%
2010-03-24 0 0.990 0.970 0.990 0.970 0.990 160,000 156,360 0.9773 0.336 0.329 0.336 0.329 0.336 471,282 0.3318 1.02%
2010-03-23 0 0.980 0.970 0.980 0.980 0.990 82,000 80,460 0.9812 0.333 0.329 0.333 0.333 0.336 241,532 0.3331 -2.00%
2010-03-22 0 1.000 0.990 1.000 0.990 1.000 116,000 115,940 0.9995 0.339 0.336 0.339 0.336 0.339 341,679 0.3393 -1.96%
2010-03-19 0 1.020 0.980 1.020 0.990 1.020 34,000 34,440 1.0129 0.346 0.333 0.346 0.336 0.346 100,147 0.3439 3.03%
2010-03-18 0 0.990 0.980 0.990 0.980 0.990 16,000 15,820 0.9888 0.336 0.333 0.336 0.333 0.336 47,128 0.3357 0.00%
2010-03-17 0 0.990 0.990 1.000 0.990 0.990 6,000 5,940 0.9900 0.336 0.336 0.339 0.336 0.336 17,673 0.3361 0.00%
2010-03-16 0 0.990 0.990 1.000 0.980 0.990 28,000 27,620 0.9864 0.336 0.336 0.339 0.333 0.336 82,474 0.3349 0.00%
2010-03-15 0 0.990 0.990 1.000 - - 4,000 4,000 1.0000 0.336 0.336 0.339 - - 11,782 0.3395 0.00%
2010-03-12 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 0.336 0.336 0.339 0.336 0.336 11,782 0.3361 0.00%
2010-03-11 0 0.990 0.980 0.990 0.990 1.000 20,000 19,860 0.9930 0.336 0.333 0.336 0.336 0.339 58,910 0.3371 0.00%
2010-03-10 0 0.990 0.980 1.010 0.990 1.010 30,000 30,000 1.0000 0.336 0.333 0.343 0.336 0.343 88,365 0.3395 -1.00%
2010-03-09 0 1.000 1.000 1.010 0.990 1.020 52,000 52,060 1.0012 0.339 0.339 0.343 0.336 0.346 153,167 0.3399 -1.96%
2010-03-08 0 1.020 1.020 1.030 0.960 1.020 110,000 109,740 0.9976 0.346 0.346 0.350 0.326 0.346 324,006 0.3387 0.00%
2010-03-05 0 1.020 0.960 1.020 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2010-03-04 0 1.020 0.960 1.020 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2010-03-03 0 1.020 0.960 1.020 - - 0 0 - 0.346 0.326 0.346 - - 0 - 0.00%
2010-03-02 0 1.020 0.960 1.020 - - 0 0 - 0.346 0.326 0.346 - - 0 - -0.97%
2010-03-01 0 1.030 0.960 1.050 - - 0 0 - 0.350 0.326 0.356 - - 0 - 0.00%
2010-02-26 0 1.030 1.030 1.040 0.950 0.970 62,000 60,060 0.9687 0.350 0.350 0.353 0.323 0.329 182,622 0.3289 6.19%
2010-02-25 0 0.970 0.960 1.000 - - 0 0 - 0.329 0.326 0.339 - - 0 - 0.00%
2010-02-24 0 0.970 0.970 1.020 0.960 0.970 40,000 38,600 0.9650 0.329 0.329 0.346 0.326 0.329 117,820 0.3276 1.04%
2010-02-23 0 0.960 0.950 1.020 0.960 0.970 20,000 19,300 0.9650 0.326 0.323 0.346 0.326 0.329 58,910 0.3276 -3.03%
2010-02-22 0 0.990 0.990 1.020 0.990 0.990 100,000 99,000 0.9900 0.336 0.336 0.346 0.336 0.336 294,551 0.3361 0.00%
2010-02-19 0 0.990 0.980 0.990 0.990 1.000 42,000 41,920 0.9981 0.336 0.333 0.336 0.336 0.339 123,711 0.3389 -1.00%
2010-02-18 0 1.000 0.990 1.000 - - 0 0 - 0.339 0.336 0.339 - - 0 - -2.91%
2010-02-17 0 1.030 0.990 1.030 - - 0 0 - 0.350 0.336 0.350 - - 0 - 0.00%
2010-02-12 0 1.030 0.980 1.030 1.030 1.030 18,000 18,540 1.0300 0.350 0.333 0.350 0.350 0.350 53,019 0.3497 1.98%
2010-02-11 0 1.010 0.970 1.020 0.990 1.030 20,000 20,080 1.0040 0.343 0.329 0.346 0.336 0.350 58,910 0.3409 1.00%
2010-02-10 0 1.000 0.970 1.010 - - 0 0 - 0.339 0.329 0.343 - - 0 - 0.00%
2010-02-09 0 1.000 0.960 1.000 0.970 1.000 56,000 54,440 0.9721 0.339 0.326 0.339 0.329 0.339 164,949 0.3300 1.01%
2010-02-08 0 0.990 0.980 0.990 0.990 1.020 278,000 280,420 1.0087 0.336 0.333 0.336 0.336 0.346 818,852 0.3425 -1.98%
2010-02-05 0 1.010 0.960 1.010 - - 0 0 - 0.343 0.326 0.343 - - 0 - -2.88%
2010-02-04 0 1.040 1.000 1.050 - - 0 0 - 0.353 0.339 0.356 - - 0 - 0.00%
2010-02-03 0 1.040 1.000 1.040 1.050 1.050 10,000 10,500 1.0500 0.353 0.339 0.353 0.356 0.356 29,455 0.3565 0.97%
2010-02-02 0 1.030 1.000 1.030 1.030 1.030 4,000 4,120 1.0300 0.350 0.339 0.350 0.350 0.350 11,782 0.3497 0.98%
2010-02-01 0 1.020 1.000 1.030 1.010 1.020 16,000 16,220 1.0138 0.346 0.339 0.350 0.343 0.346 47,128 0.3442 0.99%
2010-01-29 0 1.010 0.990 1.040 1.000 1.010 20,000 20,100 1.0050 0.343 0.336 0.353 0.339 0.343 58,910 0.3412 1.00%
2010-01-28 0 1.000 1.000 1.030 1.000 1.000 30,000 30,200 1.0067 0.339 0.339 0.350 0.339 0.339 88,365 0.3418 0.00%
2010-01-27 0 1.000 1.000 1.030 1.000 1.040 30,000 30,760 1.0253 0.339 0.339 0.350 0.339 0.353 88,365 0.3481 -2.91%
2010-01-26 0 1.030 1.000 1.030 1.000 1.030 46,000 46,960 1.0209 0.350 0.339 0.350 0.339 0.350 135,493 0.3466 0.98%
2010-01-25 0 1.020 1.000 1.050 - - 0 0 - 0.346 0.339 0.356 - - 0 - 0.00%
2010-01-22 0 1.020 1.010 1.030 0.990 1.030 6,072,000 6,072,440 1.0001 0.346 0.343 0.350 0.336 0.350 17,885,142 0.3395 0.00%
2010-01-21 0 1.020 1.020 1.040 1.020 1.090 106,000 109,960 1.0374 0.346 0.346 0.353 0.346 0.370 312,224 0.3522 -5.56%
2010-01-20 0 1.080 1.050 1.080 - - 0 0 - 0.367 0.356 0.367 - - 0 - 0.00%
2010-01-19 0 1.080 1.030 1.080 1.090 1.090 22,000 23,980 1.0900 0.367 0.350 0.367 0.370 0.370 64,801 0.3701 -0.92%
2010-01-18 0 1.090 1.020 1.090 1.020 1.110 249,113 262,229 1.0527 0.370 0.346 0.370 0.346 0.377 733,765 0.3574 3.81%
2010-01-15 0 1.050 1.050 1.090 - - 0 0 - 0.356 0.356 0.370 - - 0 - 0.96%
2010-01-14 0 1.040 1.020 1.050 1.010 1.060 26,000 26,980 1.0377 0.353 0.346 0.356 0.343 0.360 76,583 0.3523 -0.95%
2010-01-13 0 1.050 1.010 1.100 1.000 1.100 64,000 65,460 1.0228 0.356 0.343 0.373 0.339 0.373 188,513 0.3472 0.00%
2010-01-12 0 1.050 1.010 1.050 - - 0 0 - 0.356 0.343 0.356 - - 0 - -3.67%
2010-01-11 0 1.090 1.010 1.110 1.010 1.100 36,000 39,400 1.0944 0.370 0.343 0.377 0.343 0.373 106,038 0.3716 4.81%
2010-01-08 0 1.040 1.040 1.050 1.020 1.120 88,000 91,540 1.0402 0.353 0.353 0.356 0.346 0.380 259,205 0.3532 0.97%
2010-01-07 0 1.030 1.010 1.030 - - 0 0 - 0.350 0.343 0.350 - - 0 - -0.96%
2010-01-06 0 1.040 1.030 1.040 1.040 1.040 80,000 83,200 1.0400 0.353 0.350 0.353 0.353 0.353 235,641 0.3531 0.97%
2010-01-05 0 1.030 1.020 1.040 1.020 1.040 50,000 51,660 1.0332 0.350 0.346 0.353 0.346 0.353 147,276 0.3508 0.98%
2010-01-04 0 1.020 1.000 1.020 0.990 1.020 42,000 42,340 1.0081 0.346 0.339 0.346 0.336 0.346 123,711 0.3422 -0.97%
2009-12-31 0 1.030 1.020 1.030 1.030 1.030 40,000 41,200 1.0300 0.350 0.346 0.350 0.350 0.350 117,820 0.3497 -0.96%
2009-12-30 0 1.040 1.030 1.040 1.040 1.050 50,000 52,100 1.0420 0.353 0.350 0.353 0.353 0.356 147,276 0.3538 0.00%
2009-12-29 0 1.040 1.000 1.040 - - 0 0 - 0.353 0.339 0.353 - - 0 - 0.00%
2009-12-28 0 1.040 1.010 1.040 1.020 1.050 78,000 81,020 1.0387 0.353 0.343 0.353 0.346 0.356 229,750 0.3526 0.97%
2009-12-24 0 1.030 1.030 1.050 1.010 1.030 38,000 38,680 1.0179 0.350 0.350 0.356 0.343 0.350 111,929 0.3456 1.98%
2009-12-23 0 1.010 1.010 1.050 0.990 1.010 42,000 42,020 1.0005 0.343 0.343 0.356 0.336 0.343 123,711 0.3397 2.02%
2009-12-22 0 0.990 0.980 0.990 0.990 1.010 40,000 40,100 1.0025 0.336 0.333 0.336 0.336 0.343 117,820 0.3403 -1.00%
2009-12-21 0 1.000 1.000 1.010 1.000 1.000 16,000 16,000 1.0000 0.339 0.339 0.343 0.339 0.339 47,128 0.3395 -1.96%
2009-12-18 0 1.020 0.990 1.020 1.000 1.020 10,000 10,120 1.0120 0.346 0.336 0.346 0.339 0.346 29,455 0.3436 3.03%
2009-12-17 0 0.990 0.970 0.990 0.980 1.000 50,000 49,300 0.9860 0.336 0.329 0.336 0.333 0.339 147,276 0.3347 -1.00%
2009-12-16 0 1.000 0.990 1.010 1.000 1.020 64,000 64,280 1.0044 0.339 0.336 0.343 0.339 0.346 188,513 0.3410 -1.96%
2009-12-15 0 1.020 1.020 1.030 0.980 1.020 60,000 60,140 1.0023 0.346 0.346 0.350 0.333 0.346 176,731 0.3403 -0.97%
2009-12-14 0 1.030 1.000 1.030 - - 0 0 - 0.350 0.339 0.350 - - 0 - 0.00%
2009-12-11 0 1.030 1.000 1.030 1.030 1.030 50,000 51,500 1.0300 0.350 0.339 0.350 0.350 0.350 147,276 0.3497 0.98%
2009-12-10 0 1.020 1.000 1.030 0.980 1.020 126,000 125,160 0.9933 0.346 0.339 0.350 0.333 0.346 371,134 0.3372 -0.97%
2009-12-09 0 1.030 0.980 1.040 1.030 1.040 60,000 61,900 1.0317 0.350 0.333 0.353 0.350 0.353 176,731 0.3503 0.00%
2009-12-08 0 1.030 1.010 1.060 - - 0 0 - 0.350 0.343 0.360 - - 0 - 0.00%
2009-12-07 0 1.030 1.010 1.030 - - 0 0 - 0.350 0.343 0.350 - - 0 - 0.00%
2009-12-04 0 1.030 1.000 1.030 1.030 1.030 40,000 41,200 1.0300 0.350 0.339 0.350 0.350 0.350 117,820 0.3497 0.00%
2009-12-03 0 1.030 1.030 1.040 1.010 1.040 36,000 36,860 1.0239 0.350 0.350 0.353 0.343 0.353 106,038 0.3476 0.00%
2009-12-02 0 1.030 1.030 1.040 0.980 1.030 128,000 130,260 1.0177 0.350 0.350 0.353 0.333 0.350 377,025 0.3455 0.00%
2009-12-01 0 1.030 1.020 1.030 1.000 1.030 78,000 78,960 1.0123 0.350 0.346 0.350 0.339 0.350 229,750 0.3437 0.98%
2009-11-30 0 1.020 0.980 1.020 1.030 1.030 20,000 20,600 1.0300 0.346 0.333 0.346 0.350 0.350 58,910 0.3497 0.00%
2009-11-27 0 1.020 0.990 1.020 0.970 1.020 74,000 73,680 0.9957 0.346 0.336 0.346 0.329 0.346 217,968 0.3380 0.00%
2009-11-26 0 1.020 0.990 1.020 - - 0 0 - 0.346 0.336 0.346 - - 0 - 0.00%
2009-11-25 0 1.020 0.990 1.020 1.020 1.030 50,000 51,200 1.0240 0.346 0.336 0.346 0.346 0.350 147,276 0.3476 2.00%
2009-11-24 0 1.000 0.980 1.000 1.000 1.030 50,000 50,680 1.0136 0.339 0.333 0.339 0.339 0.350 147,276 0.3441 -0.99%
2009-11-23 0 1.010 1.010 1.030 1.010 1.040 58,000 59,940 1.0334 0.343 0.343 0.350 0.343 0.353 170,840 0.3509 -1.94%
2009-11-20 0 1.030 1.040 1.060 1.000 1.060 188,000 193,220 1.0278 0.350 0.353 0.360 0.339 0.360 553,756 0.3489 0.00%
2009-11-19 0 1.030 0.970 1.170 0.990 1.030 3,012,000 3,101,560 1.0297 0.350 0.329 0.397 0.336 0.350 8,871,879 0.3496 7.29%
2009-11-18 0 0.960 0.960 0.980 0.960 1.030 104,000 104,960 1.0092 0.326 0.326 0.333 0.326 0.350 306,333 0.3426 -3.03%
2009-11-17 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.336 0.329 0.336 0.336 0.336 29,455 0.3361 0.00%
2009-11-16 0 0.990 0.970 1.000 0.950 0.990 152,000 146,340 0.9628 0.336 0.329 0.339 0.323 0.336 447,718 0.3269 3.13%
2009-11-13 0 0.960 0.940 0.960 0.930 0.970 60,000 57,140 0.9523 0.326 0.319 0.326 0.316 0.329 176,731 0.3233 1.05%
2009-11-12 0 0.950 0.950 0.960 0.950 0.970 552,000 529,740 0.9597 0.323 0.323 0.326 0.323 0.329 1,625,922 0.3258 -2.06%
2009-11-11 0 0.970 0.940 0.970 0.940 0.970 182,000 174,100 0.9566 0.329 0.319 0.329 0.319 0.329 536,083 0.3248 1.04%
2009-11-10 0 0.960 0.950 0.960 0.960 0.970 40,000 38,500 0.9625 0.326 0.323 0.326 0.326 0.329 117,820 0.3268 -1.03%
2009-11-09 0 0.970 0.960 0.970 0.940 0.970 120,000 115,100 0.9592 0.329 0.326 0.329 0.319 0.329 353,461 0.3256 2.11%
2009-11-06 0 0.950 0.950 0.960 0.950 0.960 172,000 164,720 0.9577 0.323 0.323 0.326 0.323 0.326 506,628 0.3251 0.00%
2009-11-05 0 0.950 0.940 0.950 0.940 0.950 336,000 317,300 0.9443 0.323 0.319 0.323 0.319 0.323 989,692 0.3206 1.06%
2009-11-04 0 0.940 0.940 0.950 0.930 0.940 70,000 65,280 0.9326 0.319 0.319 0.323 0.316 0.319 206,186 0.3166 1.08%
2009-11-03 0 0.930 0.920 0.940 0.930 0.930 30,000 27,900 0.9300 0.316 0.312 0.319 0.316 0.316 88,365 0.3157 -2.11%
2009-11-02 0 0.950 0.940 0.960 0.950 0.970 268,000 256,900 0.9586 0.323 0.319 0.326 0.323 0.329 789,397 0.3254 -4.04%
2009-10-30 0 0.990 0.940 0.990 0.980 0.990 14,000 13,760 0.9829 0.336 0.319 0.336 0.333 0.336 41,237 0.3337 2.06%
2009-10-29 0 0.970 0.950 0.970 - - 0 0 - 0.329 0.323 0.329 - - 0 - 0.00%
2009-10-28 0 0.970 0.940 0.970 0.910 0.970 84,000 79,160 0.9424 0.329 0.319 0.329 0.309 0.329 247,423 0.3199 -2.02%
2009-10-27 0 0.990 0.960 0.990 0.950 0.990 44,000 42,060 0.9559 0.336 0.326 0.336 0.323 0.336 129,602 0.3245 0.00%
2009-10-23 0 0.990 0.950 1.000 0.970 1.000 60,000 59,300 0.9883 0.336 0.323 0.339 0.329 0.339 176,731 0.3355 1.02%
2009-10-22 0 0.980 0.940 0.980 0.930 1.000 204,000 197,340 0.9674 0.333 0.319 0.333 0.316 0.339 600,884 0.3284 0.00%
2009-10-21 0 0.980 0.950 0.990 0.940 0.990 112,000 107,700 0.9616 0.333 0.323 0.336 0.319 0.336 329,897 0.3265 1.03%
2009-10-20 0 0.970 0.950 0.970 0.970 0.990 40,000 39,280 0.9820 0.329 0.323 0.329 0.329 0.336 117,820 0.3334 0.00%
2009-10-19 0 0.970 0.970 0.990 0.940 0.990 88,267 85,960 0.9739 0.329 0.329 0.336 0.319 0.336 259,991 0.3306 -1.02%
2009-10-16 0 0.980 0.970 0.980 0.980 0.990 28,000 27,540 0.9836 0.333 0.329 0.333 0.333 0.336 82,474 0.3339 0.00%
2009-10-15 0 0.980 0.980 0.990 0.980 1.000 112,000 110,660 0.9880 0.333 0.333 0.336 0.333 0.339 329,897 0.3354 1.03%
2009-10-14 0 0.970 0.970 0.980 0.940 0.980 84,000 80,540 0.9588 0.329 0.329 0.333 0.319 0.333 247,423 0.3255 0.00%
2009-10-13 0 0.970 0.960 0.970 0.960 0.970 86,000 83,020 0.9653 0.329 0.326 0.329 0.326 0.329 253,314 0.3277 2.11%
2009-10-12 0 0.950 0.930 0.950 0.950 0.950 46,000 43,700 0.9500 0.323 0.316 0.323 0.323 0.323 135,493 0.3225 1.06%
2009-10-09 0 0.940 0.920 0.940 - - 0 0 - 0.319 0.312 0.319 - - 0 - -4.08%
2009-10-08 0 0.980 0.920 0.980 0.950 0.980 344,000 327,100 0.9509 0.333 0.312 0.333 0.323 0.333 1,013,256 0.3228 2.08%
2009-10-07 0 0.960 0.940 0.960 0.950 0.960 60,000 57,040 0.9507 0.326 0.319 0.326 0.323 0.326 176,731 0.3228 1.05%
2009-10-06 0 0.950 0.910 0.950 0.940 0.950 74,000 69,760 0.9427 0.323 0.309 0.323 0.319 0.323 217,968 0.3200 1.06%
2009-10-05 0 0.940 0.900 0.940 - - 0 0 - 0.319 0.306 0.319 - - 0 - 0.00%
2009-10-02 0 0.940 0.890 0.950 - - 0 0 - 0.319 0.302 0.323 - - 0 - 0.00%
2009-09-30 0 0.940 0.910 0.950 0.890 0.940 170,000 154,860 0.9109 0.319 0.309 0.323 0.302 0.319 500,737 0.3093 -1.05%
2009-09-29 0 0.950 0.920 0.950 0.930 0.960 120,000 114,900 0.9575 0.323 0.312 0.323 0.316 0.326 353,461 0.3251 0.00%
2009-09-28 0 0.950 0.910 0.950 0.920 0.950 54,000 50,500 0.9352 0.323 0.309 0.323 0.312 0.323 159,058 0.3175 -2.06%
2009-09-25 0 0.970 0.920 0.970 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2009-09-24 0 0.970 0.920 0.980 0.950 0.970 42,000 40,420 0.9624 0.329 0.312 0.333 0.323 0.329 123,711 0.3267 1.04%
2009-09-23 0 0.960 0.920 0.960 0.910 0.960 116,000 108,520 0.9355 0.326 0.312 0.326 0.309 0.326 341,679 0.3176 3.23%
2009-09-22 0 0.930 0.930 0.940 0.910 0.940 36,000 33,420 0.9283 0.316 0.316 0.319 0.309 0.319 106,038 0.3152 -2.11%
2009-09-21 0 0.950 0.930 0.950 0.950 0.950 10,000 9,500 0.9500 0.323 0.316 0.323 0.323 0.323 29,455 0.3225 0.00%
2009-09-18 0 0.950 0.930 0.950 0.930 0.980 102,000 97,760 0.9584 0.323 0.316 0.323 0.316 0.333 300,442 0.3254 0.00%
2009-09-17 0 0.950 0.950 0.970 0.940 0.950 20,000 18,900 0.9450 0.323 0.323 0.329 0.319 0.323 58,910 0.3208 2.15%
2009-09-16 0 0.930 0.930 0.980 0.930 0.980 74,000 70,020 0.9462 0.316 0.316 0.333 0.316 0.333 217,968 0.3212 -3.12%
2009-09-15 0 0.960 0.910 0.960 - - 0 0 - 0.326 0.309 0.326 - - 0 - -2.04%
2009-09-14 0 0.980 0.940 0.980 0.950 0.980 140,000 134,800 0.9629 0.333 0.319 0.333 0.323 0.333 412,372 0.3269 0.00%
2009-09-11 0 0.980 0.920 0.980 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2009-09-10 0 0.980 0.940 0.980 0.950 0.980 154,000 147,920 0.9605 0.333 0.319 0.333 0.323 0.333 453,609 0.3261 1.03%
2009-09-09 0 0.970 0.910 0.970 - - 0 0 - 0.329 0.309 0.329 - - 0 - 0.00%
2009-09-08 0 0.970 0.940 0.970 0.970 0.970 950,000 910,500 0.9584 0.329 0.319 0.329 0.329 0.329 2,798,235 0.3254 1.04%
2009-09-07 0 0.960 0.910 0.960 0.900 0.960 164,000 148,240 0.9039 0.326 0.309 0.326 0.306 0.326 483,064 0.3069 2.13%
2009-09-04 0 0.940 0.900 0.950 0.930 0.940 680,000 635,600 0.9347 0.319 0.306 0.323 0.316 0.319 2,002,947 0.3173 1.08%
2009-09-03 0 0.930 0.920 0.940 0.900 0.930 134,000 121,300 0.9052 0.316 0.312 0.319 0.306 0.316 394,698 0.3073 0.00%
2009-09-02 0 0.930 0.920 0.940 0.900 0.930 62,000 56,160 0.9058 0.316 0.312 0.319 0.306 0.316 182,622 0.3075 1.09%
2009-09-01 0 0.920 0.900 0.920 0.890 0.920 100,000 90,900 0.9090 0.312 0.306 0.312 0.302 0.312 294,551 0.3086 -1.08%
2009-08-31 0 0.930 0.890 0.930 0.890 0.950 100,000 93,600 0.9360 0.316 0.302 0.316 0.302 0.323 294,551 0.3178 -2.11%
2009-08-28 0 0.950 0.920 0.950 0.900 0.960 40,000 37,760 0.9440 0.323 0.312 0.323 0.306 0.326 117,820 0.3205 -2.06%
2009-08-27 0 0.970 0.930 0.970 0.930 0.970 86,000 81,340 0.9458 0.329 0.316 0.329 0.316 0.329 253,314 0.3211 -1.02%
2009-08-26 0 0.980 0.960 0.990 0.960 0.980 142,000 137,060 0.9652 0.333 0.326 0.336 0.326 0.333 418,263 0.3277 1.03%
2009-08-25 0 0.970 0.930 0.970 0.970 0.980 40,000 39,000 0.9750 0.329 0.316 0.329 0.329 0.333 117,820 0.3310 1.04%
2009-08-24 0 0.960 0.930 1.000 0.890 1.000 368,000 349,720 0.9503 0.326 0.316 0.339 0.302 0.339 1,083,948 0.3226 0.00%
2009-08-21 0 0.960 0.930 0.970 0.950 0.960 30,000 28,600 0.9533 0.326 0.316 0.329 0.323 0.326 88,365 0.3237 0.00%
2009-08-20 0 0.960 0.950 0.960 0.960 0.960 4,000 3,840 0.9600 0.326 0.323 0.326 0.326 0.326 11,782 0.3259 3.78%
2009-08-19 0 0.960 0.930 0.990 0.950 0.960 70,000 66,700 0.9529 0.314 0.304 0.324 0.311 0.314 213,987 0.3117 1.05%
2009-08-18 0 0.950 0.900 0.950 0.940 0.950 30,000 28,400 0.9467 0.311 0.294 0.311 0.307 0.311 91,709 0.3097 1.06%
2009-08-17 0 0.940 0.900 0.950 0.940 0.950 46,000 43,540 0.9465 0.307 0.294 0.311 0.307 0.311 140,620 0.3096 -2.08%
2009-08-14 0 0.960 0.910 0.970 0.960 0.960 10,000 9,600 0.9600 0.314 0.298 0.317 0.314 0.314 30,570 0.3140 0.00%
2009-08-13 0 0.960 0.920 0.970 0.960 0.970 14,000 13,520 0.9657 0.314 0.301 0.317 0.314 0.317 42,797 0.3159 0.00%
2009-08-12 0 0.960 0.920 0.960 0.940 0.960 16,000 15,240 0.9525 0.314 0.301 0.314 0.307 0.314 48,911 0.3116 1.05%
2009-08-11 0 0.950 0.930 0.950 0.940 0.960 64,000 60,440 0.9444 0.311 0.304 0.311 0.307 0.314 195,646 0.3089 0.00%
2009-08-10 0 0.950 0.920 0.980 0.940 0.950 66,000 62,240 0.9430 0.311 0.301 0.321 0.307 0.311 201,760 0.3085 1.06%
2009-08-07 0 0.940 0.900 0.940 0.940 0.940 286,000 268,840 0.9400 0.307 0.294 0.307 0.307 0.307 874,291 0.3075 1.08%
2009-08-06 0 0.930 0.890 0.930 0.930 0.930 380,000 353,400 0.9300 0.304 0.291 0.304 0.304 0.304 1,161,646 0.3042 0.00%
2009-08-05 0 0.930 0.900 0.930 0.930 0.930 150,000 139,500 0.9300 0.304 0.294 0.304 0.304 0.304 458,544 0.3042 0.00%
2009-08-04 0 0.930 0.920 0.940 0.920 0.930 386,000 358,660 0.9292 0.304 0.301 0.307 0.301 0.304 1,179,988 0.3040 -1.06%
2009-08-03 0 0.940 0.910 0.940 - - 0 0 - 0.307 0.298 0.307 - - 0 - 0.00%
2009-07-31 0 0.940 0.920 0.940 0.900 0.950 778,000 729,160 0.9372 0.307 0.301 0.307 0.294 0.311 2,378,317 0.3066 1.08%
2009-07-30 0 0.930 0.900 0.930 0.910 0.930 540,000 492,000 0.9111 0.304 0.294 0.304 0.298 0.304 1,650,760 0.2980 1.09%
2009-07-29 0 0.920 0.900 0.930 0.880 0.940 52,000 47,760 0.9185 0.301 0.294 0.304 0.288 0.307 158,962 0.3004 0.00%
2009-07-28 0 0.920 0.880 0.920 0.910 0.920 120,000 109,900 0.9158 0.301 0.288 0.301 0.298 0.301 366,836 0.2996 2.22%
2009-07-27 0 0.900 0.880 0.920 0.880 0.920 250,000 221,600 0.8864 0.294 0.288 0.301 0.288 0.301 764,241 0.2900 -1.10%
2009-07-24 0 0.910 0.890 0.920 0.830 0.920 66,000 59,120 0.8958 0.298 0.291 0.301 0.272 0.301 201,760 0.2930 -3.19%
2009-07-23 0 0.940 0.890 0.940 0.930 0.950 200,000 187,100 0.9355 0.307 0.291 0.307 0.304 0.311 611,393 0.3060 -1.05%
2009-07-22 0 0.950 0.950 0.960 0.910 0.960 44,000 41,540 0.9441 0.311 0.311 0.314 0.298 0.314 134,506 0.3088 2.15%
2009-07-21 0 0.930 0.890 0.930 0.880 0.960 32,000 29,320 0.9163 0.304 0.291 0.304 0.288 0.314 97,823 0.2997 1.09%
2009-07-20 0 0.920 0.920 0.950 0.890 0.970 340,000 312,080 0.9179 0.301 0.301 0.311 0.291 0.317 1,039,367 0.3003 -4.17%
2009-07-17 0 0.960 0.920 0.970 0.950 0.970 136,000 130,660 0.9607 0.314 0.301 0.317 0.311 0.317 415,747 0.3143 1.05%
2009-07-16 0 0.950 0.850 0.950 0.950 0.950 20,000 19,000 0.9500 0.311 0.278 0.311 0.311 0.311 61,139 0.3108 0.00%
2009-07-15 0 0.950 0.900 0.970 0.950 0.970 16,000 15,400 0.9625 0.311 0.294 0.317 0.311 0.317 48,911 0.3149 5.56%
2009-07-14 0 0.900 0.900 0.970 0.900 0.940 104,000 97,360 0.9362 0.294 0.294 0.317 0.294 0.307 317,924 0.3062 -7.22%
2009-07-13 0 0.970 0.860 0.970 0.970 0.970 30,000 29,100 0.9700 0.317 0.281 0.317 0.317 0.317 91,709 0.3173 -1.02%
2009-07-10 0 0.980 0.950 0.980 0.900 1.000 116,000 108,800 0.9379 0.321 0.311 0.321 0.294 0.327 354,608 0.3068 8.89%
2009-07-09 0 0.900 0.820 0.900 0.850 0.900 70,000 62,000 0.8857 0.294 0.268 0.294 0.278 0.294 213,987 0.2897 7.14%
2009-07-08 0 0.840 0.800 0.840 0.820 0.840 44,000 36,400 0.8273 0.275 0.262 0.275 0.268 0.275 134,506 0.2706 2.44%
2009-07-07 0 0.820 0.760 0.820 0.800 0.820 60,000 48,400 0.8067 0.268 0.249 0.268 0.262 0.268 183,418 0.2639 2.50%
2009-07-06 0 0.800 0.770 0.920 - - 4,000 3,280 0.8200 0.262 0.252 0.301 - - 12,228 0.2682 0.00%
2009-07-03 0 0.800 0.750 0.840 0.800 0.800 90,000 72,000 0.8000 0.262 0.245 0.275 0.262 0.262 275,127 0.2617 2.56%
2009-07-02 0 0.780 0.750 0.800 0.780 0.780 20,000 15,600 0.7800 0.255 0.245 0.262 0.255 0.255 61,139 0.2552 1.30%
2009-06-30 0 0.770 0.770 0.800 0.770 0.790 40,000 31,140 0.7785 0.252 0.252 0.262 0.252 0.258 122,279 0.2547 -1.28%
2009-06-29 0 0.780 0.750 0.790 0.750 0.780 110,000 83,600 0.7600 0.255 0.245 0.258 0.245 0.255 336,266 0.2486 4.00%
2009-06-26 0 0.750 0.740 0.800 0.750 0.790 70,000 53,900 0.7700 0.245 0.242 0.262 0.245 0.258 213,987 0.2519 -5.06%
2009-06-25 0 0.790 0.790 0.800 0.780 0.780 40,000 31,200 0.7800 0.258 0.258 0.262 0.255 0.255 122,279 0.2552 1.28%
2009-06-24 0 0.780 0.760 0.780 0.770 0.780 40,000 30,900 0.7725 0.255 0.249 0.255 0.252 0.255 122,279 0.2527 0.00%
2009-06-23 0 0.780 0.770 0.780 0.770 0.780 50,000 38,600 0.7720 0.255 0.252 0.255 0.252 0.255 152,848 0.2525 0.00%
2009-06-22 0 0.780 0.760 0.780 - - 0 0 - 0.255 0.249 0.255 - - 0 - 0.00%
2009-06-19 0 0.780 0.740 0.780 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2009-06-18 0 0.780 0.740 0.780 0.740 0.780 20,000 15,200 0.7600 0.255 0.242 0.255 0.242 0.255 61,139 0.2486 0.00%
2009-06-17 0 0.780 0.750 0.780 0.770 0.780 50,000 38,600 0.7720 0.255 0.245 0.255 0.252 0.255 152,848 0.2525 1.30%
2009-06-16 0 0.770 0.760 0.780 0.750 0.770 206,000 154,900 0.7519 0.252 0.249 0.255 0.245 0.252 629,734 0.2460 -1.28%
2009-06-15 0 0.780 0.760 0.780 0.800 0.800 2,000 1,600 0.8000 0.255 0.249 0.255 0.262 0.262 6,114 0.2617 -2.50%
2009-06-12 0 0.800 0.780 0.800 0.800 0.800 6,000 4,800 0.8000 0.262 0.255 0.262 0.262 0.262 18,342 0.2617 1.27%
2009-06-11 0 0.790 0.790 0.800 0.730 0.800 142,000 110,400 0.7775 0.258 0.258 0.262 0.239 0.262 434,089 0.2543 1.28%
2009-06-10 0 0.780 0.740 0.780 0.770 0.780 60,000 46,700 0.7783 0.255 0.242 0.255 0.252 0.255 183,418 0.2546 2.63%
2009-06-09 0 0.760 0.750 0.770 0.750 0.760 152,000 114,600 0.7539 0.249 0.245 0.252 0.245 0.249 464,658 0.2466 1.33%
2009-06-08 0 0.750 0.710 0.780 0.710 0.750 52,000 38,060 0.7319 0.245 0.232 0.255 0.232 0.245 158,962 0.2394 0.00%
2009-06-05 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.245 0.236 0.245 0.245 0.245 30,570 0.2453 1.35%
2009-06-04 0 0.740 0.720 0.740 - - 0 0 - 0.242 0.236 0.242 - - 0 - -1.33%
2009-06-03 0 0.750 0.740 0.750 0.750 0.750 30,000 22,500 0.7500 0.245 0.242 0.245 0.245 0.245 91,709 0.2453 2.74%
2009-06-02 0 0.730 0.720 0.760 0.730 0.730 40,000 29,200 0.7300 0.239 0.236 0.249 0.239 0.239 122,279 0.2388 -2.67%
2009-06-01 0 0.750 0.720 0.780 - - 0 0 - 0.245 0.236 0.255 - - 0 - 0.00%
2009-05-29 0 0.750 0.720 0.760 0.700 0.750 110,000 80,700 0.7336 0.245 0.236 0.249 0.229 0.245 336,266 0.2400 1.35%
2009-05-27 0 0.740 0.710 0.740 0.720 0.740 80,000 58,500 0.7313 0.242 0.232 0.242 0.236 0.242 244,557 0.2392 0.00%
2009-05-26 0 0.740 0.700 0.760 0.740 0.750 85,685 63,440 0.7404 0.242 0.229 0.249 0.242 0.245 261,936 0.2422 0.00%
2009-05-25 0 0.740 0.720 0.740 0.710 0.760 60,000 44,200 0.7367 0.242 0.236 0.242 0.232 0.249 183,418 0.2410 1.37%
2009-05-22 0 0.730 0.710 0.730 0.710 0.730 70,000 50,700 0.7243 0.239 0.232 0.239 0.232 0.239 213,987 0.2369 2.82%
2009-05-21 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.232 0.229 0.232 0.232 0.232 61,139 0.2323 -2.74%
2009-05-20 0 0.730 0.690 0.730 0.730 0.740 180,000 132,200 0.7344 0.239 0.226 0.239 0.239 0.242 550,253 0.2403 0.00%
2009-05-19 0 0.730 0.710 0.730 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
2009-05-18 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.239 0.229 0.239 0.239 0.239 61,139 0.2388 1.39%
2009-05-15 0 0.720 0.700 0.720 0.710 0.720 50,000 35,600 0.7120 0.236 0.229 0.236 0.232 0.236 152,848 0.2329 -1.37%
2009-05-14 0 0.730 0.700 0.730 - - 0 0 - 0.239 0.229 0.239 - - 0 - 0.00%
2009-05-13 0 0.730 0.700 0.730 0.720 0.730 80,000 57,700 0.7213 0.239 0.229 0.239 0.236 0.239 244,557 0.2359 1.39%
2009-05-12 0 0.720 0.700 0.780 0.710 0.720 120,000 86,200 0.7183 0.236 0.229 0.255 0.232 0.236 366,836 0.2350 2.86%
2009-05-11 0 0.700 0.700 0.750 0.700 0.760 372,000 273,360 0.7348 0.229 0.229 0.245 0.229 0.249 1,137,190 0.2404 -4.11%
2009-05-08 0 0.730 0.730 0.740 0.720 0.740 204,000 148,920 0.7300 0.239 0.239 0.242 0.236 0.242 623,620 0.2388 2.82%
2009-05-07 0 0.710 0.670 0.710 0.710 0.710 20,000 14,200 0.7100 0.232 0.219 0.232 0.232 0.232 61,139 0.2323 1.43%
2009-05-06 0 0.700 0.680 0.720 0.690 0.700 40,000 27,800 0.6950 0.229 0.222 0.236 0.226 0.229 122,279 0.2273 1.45%
2009-05-05 0 0.690 0.640 0.690 0.680 0.690 60,000 41,100 0.6850 0.226 0.209 0.226 0.222 0.226 183,418 0.2241 2.99%
2009-05-04 0 0.670 0.640 0.680 0.670 0.670 30,000 20,100 0.6700 0.219 0.209 0.222 0.219 0.219 91,709 0.2192 1.52%
2009-04-30 0 0.660 0.630 0.670 - - 0 0 - 0.216 0.206 0.219 - - 0 - 0.00%
2009-04-29 0 0.660 0.620 0.660 0.630 0.660 130,000 83,900 0.6454 0.216 0.203 0.216 0.206 0.216 397,405 0.2111 8.20%
2009-04-28 0 0.610 0.610 0.640 0.610 0.620 160,000 98,700 0.6169 0.200 0.200 0.209 0.200 0.203 489,114 0.2018 -7.58%
2009-04-27 0 0.660 0.610 0.660 0.660 0.660 30,000 19,800 0.6600 0.216 0.200 0.216 0.216 0.216 91,709 0.2159 1.54%
2009-04-24 0 0.650 0.630 0.650 - - 0 0 - 0.213 0.206 0.213 - - 0 - 0.00%
2009-04-23 0 0.650 0.630 0.650 0.630 0.650 336,000 214,640 0.6388 0.213 0.206 0.213 0.206 0.213 1,027,139 0.2090 3.17%
2009-04-22 0 0.630 0.610 0.640 0.630 0.630 50,000 31,500 0.6300 0.206 0.200 0.209 0.206 0.206 152,848 0.2061 0.00%
2009-04-21 0 0.630 0.600 0.640 - - 0 0 - 0.206 0.196 0.209 - - 0 - 0.00%
2009-04-20 0 0.630 0.610 0.630 - - 0 0 - 0.206 0.200 0.206 - - 0 - -1.56%
2009-04-17 0 0.640 0.610 0.640 0.620 0.640 148,000 92,580 0.6255 0.209 0.200 0.209 0.203 0.209 452,430 0.2046 4.92%
2009-04-16 0 0.610 0.600 0.610 0.600 0.620 60,000 36,200 0.6033 0.200 0.196 0.200 0.196 0.203 183,418 0.1974 -1.61%
2009-04-15 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 0.203 0.193 0.203 0.203 0.203 61,139 0.2028 1.64%
2009-04-14 0 0.610 0.590 0.620 0.610 0.620 40,000 24,600 0.6150 0.200 0.193 0.203 0.200 0.203 122,279 0.2012 0.00%
2009-04-09 0 0.610 0.600 0.610 0.600 0.610 120,000 73,000 0.6083 0.200 0.196 0.200 0.196 0.200 366,836 0.1990 0.00%
2009-04-08 0 0.610 0.580 0.610 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2009-04-07 0 0.610 0.570 0.610 0.570 0.610 110,000 65,400 0.5945 0.200 0.186 0.200 0.186 0.200 336,266 0.1945 0.00%
2009-04-06 0 0.610 0.560 0.610 0.570 0.640 100,000 59,500 0.5950 0.200 0.183 0.200 0.186 0.209 305,696 0.1946 -1.61%
2009-04-03 0 0.620 0.560 0.630 - - 0 0 - 0.203 0.183 0.206 - - 0 - -3.12%
2009-04-02 0 0.640 0.640 0.660 0.570 0.600 66,000 38,540 0.5839 0.209 0.209 0.216 0.186 0.196 201,760 0.1910 14.29%
2009-04-01 0 0.560 0.550 0.560 0.560 0.570 70,000 39,260 0.5609 0.183 0.180 0.183 0.183 0.186 213,987 0.1835 3.70%
2009-03-31 0 0.540 0.540 0.560 0.540 0.570 140,000 77,400 0.5529 0.177 0.177 0.183 0.177 0.186 427,975 0.1809 -8.47%
2009-03-30 0 0.590 0.550 0.590 0.580 0.590 30,000 17,500 0.5833 0.193 0.180 0.193 0.190 0.193 91,709 0.1908 1.72%
2009-03-27 0 0.580 0.540 0.590 0.560 0.580 50,000 28,400 0.5680 0.190 0.177 0.193 0.183 0.190 152,848 0.1858 5.45%
2009-03-26 0 0.550 0.550 0.560 0.550 0.550 120,000 66,000 0.5500 0.180 0.180 0.183 0.180 0.180 366,836 0.1799 0.00%
2009-03-25 0 0.550 0.540 0.560 0.540 0.550 70,000 38,300 0.5471 0.180 0.177 0.183 0.177 0.180 213,987 0.1790 -1.79%
2009-03-24 0 0.560 0.520 0.570 0.550 0.560 170,000 93,700 0.5512 0.183 0.170 0.186 0.180 0.183 519,684 0.1803 1.82%
2009-03-23 0 0.550 0.540 0.550 0.550 0.550 86,000 47,300 0.5500 0.180 0.177 0.180 0.180 0.180 262,899 0.1799 0.00%
2009-03-20 0 0.550 0.510 0.550 0.550 0.550 50,000 27,500 0.5500 0.180 0.167 0.180 0.180 0.180 152,848 0.1799 -3.51%
2009-03-19 0 0.570 0.560 0.570 0.550 0.570 80,000 44,700 0.5588 0.186 0.183 0.186 0.180 0.186 244,557 0.1828 -5.00%
2009-03-18 0 0.600 0.570 0.600 0.540 0.620 398,000 223,740 0.5622 0.196 0.186 0.196 0.177 0.203 1,216,671 0.1839 9.09%
2009-03-17 0 0.550 0.520 0.550 0.550 0.570 32,000 17,940 0.5606 0.180 0.170 0.180 0.180 0.186 97,823 0.1834 -11.29%
2009-03-16 0 0.620 0.580 0.630 0.620 0.620 20,000 12,400 0.6200 0.203 0.190 0.206 0.203 0.203 61,139 0.2028 3.33%
2009-03-13 0 0.600 0.590 0.600 0.600 0.600 26,000 15,600 0.6000 0.196 0.193 0.196 0.196 0.196 79,481 0.1963 -4.76%
2009-03-12 0 0.630 0.600 0.630 0.600 0.630 120,000 72,600 0.6050 0.206 0.196 0.206 0.196 0.206 366,836 0.1979 -1.56%
2009-03-11 0 0.640 0.620 0.640 0.640 0.640 40,000 25,600 0.6400 0.209 0.203 0.209 0.209 0.209 122,279 0.2094 0.00%
2009-03-10 0 0.640 0.600 0.640 0.610 0.640 70,000 44,000 0.6286 0.209 0.196 0.209 0.200 0.209 213,987 0.2056 4.92%
2009-03-09 0 0.610 0.600 0.630 0.610 0.610 10,000 6,100 0.6100 0.200 0.196 0.206 0.200 0.200 30,570 0.1995 -1.61%
2009-03-06 0 0.620 0.620 0.630 0.610 0.630 56,000 34,780 0.6211 0.203 0.203 0.206 0.200 0.206 171,190 0.2032 -1.59%
2009-03-05 0 0.630 0.610 0.630 0.630 0.650 60,000 38,000 0.6333 0.206 0.200 0.206 0.206 0.213 183,418 0.2072 -3.08%
2009-03-04 0 0.650 0.610 0.650 - - 0 0 - 0.213 0.200 0.213 - - 0 - 0.00%
2009-03-03 0 0.650 0.610 0.650 - - 0 0 - 0.213 0.200 0.213 - - 0 - 0.00%
2009-03-02 0 0.650 0.640 0.650 0.610 0.650 48,000 30,620 0.6379 0.213 0.209 0.213 0.200 0.213 146,734 0.2087 -1.52%
2009-02-27 0 0.660 0.610 0.660 0.680 0.680 240,000 163,200 0.6800 0.216 0.200 0.216 0.222 0.222 733,671 0.2224 4.76%
2009-02-26 0 0.630 0.600 0.630 0.600 0.630 62,000 38,700 0.6242 0.206 0.196 0.206 0.196 0.206 189,532 0.2042 0.00%
2009-02-25 0 0.630 0.600 0.630 - - 0 0 - 0.206 0.196 0.206 - - 0 - 0.00%
2009-02-24 0 0.630 0.600 0.660 0.600 0.640 54,000 33,920 0.6281 0.206 0.196 0.216 0.196 0.209 165,076 0.2055 -1.56%
2009-02-23 0 0.640 0.620 0.640 - - 0 0 - 0.209 0.203 0.209 - - 0 - -1.54%
2009-02-20 0 0.650 0.590 0.650 0.600 0.680 158,000 97,600 0.6177 0.213 0.193 0.213 0.196 0.222 483,000 0.2021 -5.80%
2009-02-19 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2009-02-18 0 0.690 0.650 0.690 0.690 0.690 30,000 20,700 0.6900 0.226 0.213 0.226 0.226 0.226 91,709 0.2257 0.00%
2009-02-17 0 0.690 0.650 0.690 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2009-02-16 0 0.690 0.650 0.700 - - 0 0 - 0.226 0.213 0.229 - - 0 - 0.00%
2009-02-13 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2009-02-12 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - -1.43%
2009-02-11 0 0.700 0.680 0.700 0.600 0.700 28,000 18,400 0.6571 0.229 0.222 0.229 0.196 0.229 85,595 0.2150 0.00%
2009-02-10 0 0.700 0.680 0.700 0.700 0.710 14,000 9,840 0.7029 0.229 0.222 0.229 0.229 0.232 42,797 0.2299 0.00%
2009-02-09 0 0.700 0.680 0.700 0.700 0.700 16,000 11,200 0.7000 0.229 0.222 0.229 0.229 0.229 48,911 0.2290 1.45%
2009-02-06 0 0.690 0.670 0.690 - - 0 0 - 0.226 0.219 0.226 - - 0 - 0.00%
2009-02-05 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - -1.43%
2009-02-04 0 0.700 0.660 0.700 0.680 0.700 40,000 27,580 0.6895 0.229 0.216 0.229 0.222 0.229 122,279 0.2256 2.94%
2009-02-03 0 0.680 0.670 0.680 0.680 0.680 30,000 20,400 0.6800 0.222 0.219 0.222 0.222 0.222 91,709 0.2224 0.00%
2009-02-02 0 0.680 0.680 0.690 0.660 0.680 16,000 10,680 0.6675 0.222 0.222 0.226 0.216 0.222 48,911 0.2184 -2.86%
2009-01-30 0 0.700 0.650 0.710 0.660 0.700 20,000 13,600 0.6800 0.229 0.213 0.232 0.216 0.229 61,139 0.2224 1.45%
2009-01-29 0 0.690 0.660 0.690 0.690 0.690 10,000 6,900 0.6900 0.226 0.216 0.226 0.226 0.226 30,570 0.2257 1.47%
2009-01-23 0 0.680 0.660 0.680 0.680 0.680 34,000 23,120 0.6800 0.222 0.216 0.222 0.222 0.222 103,937 0.2224 -1.45%
2009-01-22 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2009-01-21 0 0.690 0.650 0.690 0.660 0.690 38,000 25,720 0.6768 0.226 0.213 0.226 0.216 0.226 116,165 0.2214 0.00%
2009-01-20 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2009-01-19 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2009-01-16 0 0.690 0.660 0.690 0.660 0.690 12,000 8,160 0.6800 0.226 0.216 0.226 0.216 0.226 36,684 0.2224 0.00%
2009-01-15 0 0.690 0.660 0.690 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2009-01-14 0 0.690 0.670 0.690 0.690 0.690 10,000 6,900 0.6900 0.226 0.219 0.226 0.226 0.226 30,570 0.2257 2.99%
2009-01-13 0 0.670 0.650 0.700 - - 0 0 - 0.219 0.213 0.229 - - 0 - 0.00%
2009-01-12 0 0.670 0.660 0.690 0.670 0.690 50,000 33,900 0.6780 0.219 0.216 0.226 0.219 0.226 152,848 0.2218 -2.90%
2009-01-09 0 0.690 0.670 0.690 0.690 0.700 200,000 138,100 0.6905 0.226 0.219 0.226 0.226 0.229 611,393 0.2259 -1.43%
2009-01-08 0 0.700 0.660 0.700 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2009-01-07 0 0.700 0.680 0.700 0.700 0.700 6,000 4,200 0.7000 0.229 0.222 0.229 0.229 0.229 18,342 0.2290 0.00%
2009-01-06 0 0.700 0.680 0.700 0.690 0.700 40,000 27,720 0.6930 0.229 0.222 0.229 0.226 0.229 122,279 0.2267 1.45%
2009-01-05 0 0.690 0.660 0.690 0.690 0.690 10,000 6,900 0.6900 0.226 0.216 0.226 0.226 0.226 30,570 0.2257 0.00%
2009-01-02 0 0.690 0.680 0.690 0.680 0.690 166,000 114,180 0.6878 0.226 0.222 0.226 0.222 0.226 507,456 0.2250 1.47%
2008-12-31 0 0.680 0.630 0.680 0.670 0.680 46,000 30,920 0.6722 0.222 0.206 0.222 0.219 0.222 140,620 0.2199 1.49%
2008-12-30 0 0.670 0.640 0.670 0.650 0.670 300,000 199,400 0.6647 0.219 0.209 0.219 0.213 0.219 917,089 0.2174 0.00%
2008-12-29 0 0.670 0.590 0.670 0.660 0.670 150,000 99,100 0.6607 0.219 0.193 0.219 0.216 0.219 458,544 0.2161 1.52%
2008-12-24 0 0.660 0.630 0.660 - - 0 0 - 0.216 0.206 0.216 - - 0 - 0.00%
2008-12-23 0 0.660 0.620 0.660 0.630 0.660 120,000 77,100 0.6425 0.216 0.203 0.216 0.206 0.216 366,836 0.2102 0.00%
2008-12-22 0 0.660 0.650 0.660 0.660 0.670 130,000 86,300 0.6638 0.216 0.213 0.216 0.216 0.219 397,405 0.2172 0.00%
2008-12-19 0 0.660 0.650 0.660 0.660 0.660 70,000 46,200 0.6600 0.216 0.213 0.216 0.216 0.216 213,987 0.2159 0.00%
2008-12-18 0 0.660 0.640 0.660 0.640 0.660 150,000 97,400 0.6493 0.216 0.209 0.216 0.209 0.216 458,544 0.2124 0.00%
2008-12-17 0 0.660 0.640 0.660 0.610 0.660 1,091,161 708,500 0.6493 0.216 0.209 0.216 0.200 0.216 3,335,638 0.2124 3.13%
2008-12-16 0 0.640 0.620 0.640 0.600 0.640 278,000 177,120 0.6371 0.209 0.203 0.209 0.196 0.209 849,836 0.2084 1.59%
2008-12-15 0 0.630 0.630 0.640 0.620 0.630 240,000 150,700 0.6279 0.206 0.206 0.209 0.203 0.206 733,671 0.2054 -1.56%
2008-12-12 0 0.640 0.600 0.640 - - 0 0 - 0.209 0.196 0.209 - - 0 - 0.00%
2008-12-11 0 0.640 0.630 0.640 0.590 0.640 216,000 136,840 0.6335 0.209 0.206 0.209 0.193 0.209 660,304 0.2072 0.00%
2008-12-10 0 0.640 0.640 0.650 0.620 0.640 82,000 51,300 0.6256 0.209 0.209 0.213 0.203 0.209 250,671 0.2047 10.34%
2008-12-09 0 0.580 0.580 0.630 0.560 0.620 36,000 21,280 0.5911 0.190 0.190 0.206 0.183 0.203 110,051 0.1934 -4.92%
2008-12-08 0 0.610 0.550 0.620 0.610 0.620 40,000 24,440 0.6110 0.200 0.180 0.203 0.200 0.203 122,279 0.1999 0.00%
2008-12-05 0 0.610 0.560 0.610 - - 0 0 - 0.200 0.183 0.200 - - 0 - -1.61%
2008-12-04 0 0.620 0.550 0.620 0.620 0.620 10,365 6,423 0.6197 0.203 0.180 0.203 0.203 0.203 31,685 0.2027 1.64%
2008-12-03 0 0.610 0.550 0.580 0.550 0.640 54,000 31,080 0.5756 0.200 0.180 0.190 0.180 0.209 165,076 0.1883 -11.59%
2008-12-02 0 0.690 0.470 0.690 - - 0 0 - 0.226 0.154 0.226 - - 0 - -1.43%
2008-12-01 0 0.700 0.510 0.690 0.700 0.720 14,000 9,880 0.7057 0.229 0.167 0.226 0.229 0.236 42,797 0.2309 29.63%
2008-11-28 0 0.540 0.445 0.540 - - 0 0 - 0.177 0.146 0.177 - - 0 - 0.00%
2008-11-27 0 0.540 0.455 0.540 - - 0 0 - 0.177 0.149 0.177 - - 0 - 0.00%
2008-11-26 0 0.540 0.460 0.540 0.530 0.540 20,000 10,620 0.5310 0.177 0.150 0.177 0.173 0.177 61,139 0.1737 1.89%
2008-11-25 0 0.530 0.435 0.530 - - 699 315 0.4506 0.173 0.142 0.173 - - 2,137 0.1474 0.00%
2008-11-24 0 0.530 0.435 0.530 - - 0 0 - 0.173 0.142 0.173 - - 0 - 0.00%
2008-11-21 0 0.530 0.440 0.530 0.530 0.530 10,000 5,300 0.5300 0.173 0.144 0.173 0.173 0.173 30,570 0.1734 6.00%
2008-11-20 0 0.500 0.440 0.530 - - 0 0 - 0.164 0.144 0.173 - - 0 - 0.00%
2008-11-19 0 0.500 0.445 0.530 - - 0 0 - 0.164 0.146 0.173 - - 0 - 0.00%
2008-11-18 0 0.500 0.530 0.540 0.440 0.530 32,000 14,260 0.4456 0.164 0.173 0.177 0.144 0.173 97,823 0.1458 -7.41%
2008-11-17 0 0.540 0.470 0.540 - - 0 0 - 0.177 0.154 0.177 - - 0 - 0.00%
2008-11-14 0 0.540 0.470 0.560 - - 0 0 - 0.177 0.154 0.183 - - 0 - 0.00%
2008-11-13 0 0.540 0.450 0.570 - - 0 0 - 0.177 0.147 0.186 - - 0 - 0.00%
2008-11-12 0 0.540 0.465 0.540 - - 0 0 - 0.177 0.152 0.177 - - 0 - 0.00%
2008-11-11 0 0.540 0.490 0.540 - - 0 0 - 0.177 0.160 0.177 - - 0 - 0.00%
2008-11-10 0 0.540 0.480 0.540 0.500 0.540 4,270,000 2,153,680 0.5044 0.177 0.157 0.177 0.164 0.177 13,053,230 0.1650 8.00%
2008-11-07 0 0.500 0.470 0.520 - - 0 0 - 0.164 0.154 0.170 - - 0 - 0.00%
2008-11-06 0 0.500 0.500 0.560 0.480 0.590 12,000 5,980 0.4983 0.164 0.164 0.183 0.157 0.193 36,684 0.1630 -7.41%
2008-11-05 0 0.540 0.480 0.540 - - 0 0 - 0.177 0.157 0.177 - - 0 - 0.00%
2008-11-04 0 0.540 0.500 0.550 0.465 0.540 20,000 10,050 0.5025 0.177 0.164 0.180 0.152 0.177 61,139 0.1644 0.00%
2008-11-03 0 0.540 0.460 0.540 - - 0 0 - 0.177 0.150 0.177 - - 0 - -1.82%
2008-10-31 0 0.550 0.540 0.550 0.500 0.550 136,000 70,540 0.5187 0.180 0.177 0.180 0.164 0.180 415,747 0.1697 10.00%
2008-10-30 0 0.500 0.450 0.500 0.500 0.500 50,000 25,000 0.5000 0.164 0.147 0.164 0.164 0.164 152,848 0.1636 -1.96%
2008-10-29 0 0.510 0.445 0.500 0.500 0.510 400,000 200,100 0.5003 0.167 0.146 0.164 0.164 0.167 1,222,785 0.1636 0.00%
2008-10-28 0 0.510 0.410 0.510 0.500 0.510 1,042,000 521,020 0.5000 0.167 0.134 0.167 0.164 0.167 3,185,355 0.1636 2.00%
2008-10-27 0 0.500 0.500 0.530 0.405 0.500 366,000 166,120 0.4539 0.164 0.164 0.173 0.132 0.164 1,118,848 0.1485 -7.41%
2008-10-24 0 0.540 0.520 0.540 0.450 0.540 184,000 89,360 0.4857 0.177 0.170 0.177 0.147 0.177 562,481 0.1589 0.00%
2008-10-23 0 0.540 0.430 0.540 0.450 0.540 202,000 95,870 0.4746 0.177 0.141 0.177 0.147 0.177 617,506 0.1553 9.09%
2008-10-22 0 0.495 0.430 0.500 0.450 0.500 100,000 47,160 0.4716 0.162 0.141 0.164 0.147 0.164 305,696 0.1543 -4.81%
2008-10-21 0 0.520 0.520 0.530 0.400 0.540 10,404,000 5,190,890 0.4989 0.170 0.170 0.173 0.131 0.177 31,804,638 0.1632 1.96%
2008-10-20 0 0.510 0.450 0.510 0.510 0.510 80,000 37,800 0.4725 0.167 0.147 0.167 0.167 0.167 244,557 0.1546 0.00%
2008-10-17 0 0.510 0.500 0.510 0.440 0.510 224,000 109,290 0.4879 0.167 0.164 0.167 0.144 0.167 684,760 0.1596 0.00%
2008-10-16 0 0.510 0.345 0.510 0.510 0.510 64,000 32,640 0.5100 0.167 0.113 0.167 0.167 0.167 195,646 0.1668 2.00%
2008-10-15 0 0.500 0.495 0.520 0.500 0.520 140,000 71,000 0.5071 0.164 0.162 0.170 0.164 0.170 427,975 0.1659 -10.71%
2008-10-14 0 0.560 0.540 0.560 0.530 0.600 138,000 74,940 0.5430 0.183 0.177 0.183 0.173 0.196 421,861 0.1776 7.69%
2008-10-13 0 0.520 0.500 0.530 0.520 0.520 40,000 20,800 0.5200 0.170 0.164 0.173 0.170 0.170 122,279 0.1701 -3.70%
2008-10-10 0 0.540 0.405 0.540 0.480 0.540 190,000 97,700 0.5142 0.177 0.132 0.177 0.157 0.177 580,823 0.1682 -5.26%
2008-10-09 0 0.570 0.520 0.570 0.530 0.590 44,000 24,560 0.5582 0.186 0.170 0.186 0.173 0.193 134,506 0.1826 -1.72%
2008-10-08 0 0.580 0.540 0.580 0.540 0.580 40,000 22,300 0.5575 0.190 0.177 0.190 0.177 0.190 122,279 0.1824 -4.92%
2008-10-06 0 0.610 0.560 0.610 0.610 0.610 58,000 35,380 0.6100 0.200 0.183 0.200 0.200 0.200 177,304 0.1995 0.00%
2008-10-03 0 0.610 0.560 0.680 0.620 0.630 40,000 25,000 0.6250 0.200 0.183 0.222 0.203 0.206 122,279 0.2045 0.00%
2008-10-02 0 0.610 0.540 0.620 0.590 0.610 120,000 71,400 0.5950 0.200 0.177 0.203 0.193 0.200 366,836 0.1946 1.67%
2008-09-30 0 0.600 0.530 0.600 0.520 0.600 170,000 93,200 0.5482 0.196 0.173 0.196 0.170 0.196 519,684 0.1793 7.14%
2008-09-29 0 0.560 0.510 0.570 0.560 0.560 26,000 14,560 0.5600 0.183 0.167 0.186 0.183 0.183 79,481 0.1832 0.00%
2008-09-26 0 0.560 0.520 0.560 - - 0 0 - 0.183 0.170 0.183 - - 0 - 0.00%
2008-09-25 0 0.560 0.510 0.560 0.510 0.560 154,000 83,820 0.5443 0.183 0.167 0.183 0.167 0.183 470,772 0.1780 1.82%
2008-09-24 0 0.550 0.510 0.550 0.500 0.550 214,000 112,200 0.5243 0.180 0.167 0.180 0.164 0.180 654,190 0.1715 0.00%
2008-09-23 0 0.550 0.510 0.550 0.550 0.550 110,000 60,500 0.5500 0.180 0.167 0.180 0.180 0.180 336,266 0.1799 -1.79%
2008-09-22 0 0.560 0.510 0.560 0.520 0.560 46,000 24,760 0.5383 0.183 0.167 0.183 0.170 0.183 140,620 0.1761 3.70%
2008-09-19 0 0.540 0.540 0.550 0.490 0.600 460,000 245,430 0.5335 0.177 0.177 0.180 0.160 0.196 1,406,203 0.1745 0.00%
2008-09-18 0 0.540 0.415 0.540 - - 0 0 - 0.177 0.136 0.177 - - 0 - -5.26%
2008-09-17 0 0.570 0.520 0.570 - - 0 0 - 0.186 0.170 0.186 - - 0 - 0.00%
2008-09-16 0 0.570 0.530 0.580 0.530 0.570 200,000 108,200 0.5410 0.186 0.173 0.190 0.173 0.186 611,393 0.1770 -1.72%
2008-09-12 0 0.580 0.560 0.590 - - 0 0 - 0.190 0.183 0.193 - - 0 - 0.00%
2008-09-11 0 0.580 0.550 0.600 - - 0 0 - 0.190 0.180 0.196 - - 0 - 0.00%
2008-09-10 0 0.580 0.580 0.600 0.580 0.580 68,000 39,440 0.5800 0.190 0.190 0.196 0.190 0.190 207,873 0.1897 -3.33%
2008-09-09 0 0.600 0.550 0.600 0.530 0.600 350,000 191,000 0.5457 0.196 0.180 0.196 0.173 0.196 1,069,937 0.1785 -3.23%
2008-09-08 0 0.620 0.570 0.620 - - 0 0 - 0.203 0.186 0.203 - - 0 - 0.00%
2008-09-05 0 0.620 0.550 0.620 0.560 0.620 62,000 36,260 0.5848 0.203 0.180 0.203 0.183 0.203 189,532 0.1913 0.00%
2008-09-04 0 0.620 0.570 0.620 - - 0 0 - 0.203 0.186 0.203 - - 0 - 0.00%
2008-09-03 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.203 0.190 0.203 0.203 0.203 30,570 0.2028 1.64%
2008-09-02 0 0.610 0.580 0.610 0.610 0.610 30,000 18,300 0.6100 0.200 0.190 0.200 0.200 0.200 91,709 0.1995 3.39%
2008-09-01 0 0.590 0.550 0.620 0.560 0.590 90,000 51,600 0.5733 0.193 0.180 0.203 0.183 0.193 275,127 0.1876 0.00%
2008-08-29 0 0.590 0.580 0.600 0.580 0.590 120,000 70,300 0.5858 0.193 0.190 0.196 0.190 0.193 366,836 0.1916 -1.67%
2008-08-28 0 0.600 0.550 0.600 - - 0 0 - 0.196 0.180 0.196 - - 0 - -1.64%
2008-08-27 0 0.610 0.570 0.620 0.600 0.610 64,000 38,740 0.6053 0.200 0.186 0.203 0.196 0.200 195,646 0.1980 1.67%
2008-08-26 0 0.600 0.570 0.600 - - 20,000 11,800 0.5900 0.196 0.186 0.196 - - 61,139 0.1930 -4.76%
2008-08-25 0 0.630 0.550 0.630 - - 0 0 - 0.206 0.180 0.206 - - 0 - 0.00%
2008-08-21 0 0.630 0.580 0.630 0.590 0.630 142,000 85,160 0.5997 0.206 0.190 0.206 0.193 0.206 434,089 0.1962 -5.97%
2008-08-20 0 0.670 0.620 0.670 0.620 0.670 154,000 98,280 0.6382 0.219 0.203 0.219 0.203 0.219 470,772 0.2088 3.08%
2008-08-19 0 0.650 0.620 0.640 0.640 0.650 20,000 12,900 0.6450 0.213 0.203 0.209 0.209 0.213 61,139 0.2110 3.17%
2008-08-18 0 0.630 0.620 0.680 0.630 0.650 50,000 32,200 0.6440 0.206 0.203 0.222 0.206 0.213 152,848 0.2107 -7.35%
2008-08-15 0 0.680 0.600 0.690 0.670 0.690 246,000 167,140 0.6794 0.222 0.196 0.226 0.219 0.226 752,013 0.2223 -1.45%
2008-08-14 0 0.690 0.600 0.690 0.650 0.690 84,000 55,560 0.6614 0.226 0.196 0.226 0.213 0.226 256,785 0.2164 6.15%
2008-08-13 0 0.680 0.650 0.680 - - 228,000 155,040 0.6800 0.213 0.203 0.213 - - 729,156 0.2126 0.00%
2008-08-12 0 0.680 0.670 0.680 0.650 0.680 50,000 33,100 0.6620 0.213 0.210 0.213 0.203 0.213 159,903 0.2070 0.00%
2008-08-11 0 0.680 0.650 0.680 0.690 0.700 50,000 34,700 0.6940 0.213 0.203 0.213 0.216 0.219 159,903 0.2170 -2.86%
2008-08-08 0 0.700 0.670 0.700 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2008-08-07 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.219 0.210 0.219 0.219 0.219 31,981 0.2189 0.00%
2008-08-05 0 0.700 0.560 0.710 0.700 0.700 108,000 75,600 0.7000 0.219 0.175 0.222 0.219 0.219 345,390 0.2189 -1.41%
2008-08-04 0 0.710 0.700 0.710 - - 0 0 - 0.222 0.219 0.222 - - 0 - 0.00%
2008-08-01 0 0.710 0.710 0.720 0.700 0.710 38,000 26,760 0.7042 0.222 0.222 0.225 0.219 0.222 121,526 0.2202 -1.39%
2008-07-31 0 0.720 0.640 0.720 0.660 0.720 112,000 75,300 0.6723 0.225 0.200 0.225 0.206 0.225 358,182 0.2102 -4.00%
2008-07-30 0 0.750 0.670 0.750 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2008-07-29 0 0.750 0.660 0.780 0.700 0.750 120,000 85,000 0.7083 0.235 0.206 0.244 0.219 0.235 383,766 0.2215 5.63%
2008-07-28 0 0.710 0.660 0.710 0.710 0.710 10,000 7,100 0.7100 0.222 0.206 0.222 0.222 0.222 31,981 0.2220 1.43%
2008-07-25 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.219 0.219 0.225 0.219 0.219 127,922 0.2189 -2.78%
2008-07-24 0 0.720 0.700 0.720 - - 300,000 213,000 0.7100 0.225 0.219 0.225 - - 959,416 0.2220 -1.37%
2008-07-23 0 0.730 0.700 0.730 - - 0 0 - 0.228 0.219 0.228 - - 0 - -1.35%
2008-07-22 0 0.740 0.720 0.750 0.740 0.740 24,000 17,760 0.7400 0.231 0.225 0.235 0.231 0.231 76,753 0.2314 0.00%
2008-07-21 0 0.740 0.710 0.740 0.750 0.750 2,000 1,500 0.7500 0.231 0.222 0.231 0.235 0.235 6,396 0.2345 0.00%
2008-07-18 0 0.740 0.670 0.740 0.750 0.770 512,000 394,040 0.7696 0.231 0.210 0.231 0.235 0.241 1,637,403 0.2406 0.00%
2008-07-17 0 0.740 0.680 0.740 - - 0 0 - 0.231 0.213 0.231 - - 0 - 0.00%
2008-07-16 0 0.740 0.650 0.750 - - 0 0 - 0.231 0.203 0.235 - - 0 - 0.00%
2008-07-15 0 0.740 0.670 0.750 - - 0 0 - 0.231 0.210 0.235 - - 0 - 0.00%
2008-07-14 0 0.740 0.670 0.750 - - 0 0 - 0.231 0.210 0.235 - - 0 - 0.00%
2008-07-11 0 0.740 0.740 0.760 0.730 0.730 6,000 4,380 0.7300 0.231 0.231 0.238 0.228 0.228 19,188 0.2283 -2.63%
2008-07-10 0 0.760 0.760 0.770 - - 0 0 - 0.238 0.238 0.241 - - 0 - 4.11%
2008-07-09 0 0.730 0.700 0.740 - - 0 0 - 0.228 0.219 0.231 - - 0 - 0.00%
2008-07-08 0 0.730 0.660 0.750 - - 0 0 - 0.228 0.206 0.235 - - 0 - 0.00%
2008-07-07 0 0.730 0.690 0.750 - - 0 0 - 0.228 0.216 0.235 - - 0 - 0.00%
2008-07-04 0 0.730 0.730 0.750 - - 0 0 - 0.228 0.228 0.235 - - 0 - 4.29%
2008-07-03 0 0.700 0.700 0.730 0.660 0.700 26,000 17,960 0.6908 0.219 0.219 0.228 0.206 0.219 83,149 0.2160 -6.67%
2008-07-02 0 0.750 0.670 0.750 0.750 0.750 42,000 31,500 0.7500 0.235 0.210 0.235 0.235 0.235 134,318 0.2345 2.74%
2008-06-30 0 0.730 0.750 0.790 0.730 0.730 42,000 30,660 0.7300 0.228 0.235 0.247 0.228 0.228 134,318 0.2283 0.00%
2008-06-27 0 0.730 0.700 0.790 0.720 0.750 40,000 29,100 0.7275 0.228 0.219 0.247 0.225 0.235 127,922 0.2275 -7.59%
2008-06-26 0 0.790 0.680 0.790 - - 0 0 - 0.247 0.213 0.247 - - 0 - 0.00%
2008-06-25 0 0.790 0.650 0.810 - - 0 0 - 0.247 0.203 0.253 - - 0 - 0.00%
2008-06-24 0 0.790 0.680 0.790 - - 0 0 - 0.247 0.213 0.247 - - 0 - 0.00%
2008-06-23 0 0.790 0.700 0.830 - - 0 0 - 0.247 0.219 0.260 - - 0 - 0.00%
2008-06-20 0 0.790 0.670 0.790 0.790 0.790 2,000 1,580 0.7900 0.247 0.210 0.247 0.247 0.247 6,396 0.2470 5.33%
2008-06-19 0 0.750 0.700 0.830 - - 0 0 - 0.235 0.219 0.260 - - 0 - 0.00%
2008-06-18 0 0.750 0.720 0.800 0.690 0.750 50,000 37,380 0.7476 0.235 0.225 0.250 0.216 0.235 159,903 0.2338 7.14%
2008-06-17 0 0.700 0.710 0.830 - - 0 0 - 0.219 0.222 0.260 - - 0 - 0.00%
2008-06-16 0 0.700 0.690 0.700 0.660 0.700 150,000 100,720 0.6715 0.219 0.216 0.219 0.206 0.219 479,708 0.2100 0.00%
2008-06-13 0 0.700 0.680 0.710 0.700 0.700 124,000 86,800 0.7000 0.219 0.213 0.222 0.219 0.219 396,559 0.2189 0.00%
2008-06-12 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.219 0.213 0.219 0.219 0.219 127,922 0.2189 0.00%
2008-06-11 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.219 0.219 0.231 0.219 0.219 31,981 0.2189 -1.41%
2008-06-10 0 0.710 0.700 0.720 0.710 0.710 50,000 35,500 0.7100 0.222 0.219 0.225 0.222 0.222 159,903 0.2220 -1.39%
2008-06-06 0 0.720 0.710 0.740 0.710 0.730 84,000 60,040 0.7148 0.225 0.222 0.231 0.222 0.228 268,636 0.2235 1.41%
2008-06-05 0 0.710 0.700 0.730 - - 0 0 - 0.222 0.219 0.228 - - 0 - 0.00%
2008-06-04 0 0.710 0.710 0.750 0.710 0.720 80,000 57,300 0.7163 0.222 0.222 0.235 0.222 0.225 255,844 0.2240 -1.39%
2008-06-03 0 0.720 0.730 0.760 - - 0 0 - 0.225 0.228 0.238 - - 0 - 0.00%
2008-06-02 0 0.720 0.720 0.730 0.720 0.730 64,000 46,620 0.7284 0.225 0.225 0.228 0.225 0.228 204,675 0.2278 0.00%
2008-05-30 0 0.720 0.710 0.730 - - 0 0 - 0.225 0.222 0.228 - - 0 - 0.00%
2008-05-29 0 0.720 0.710 0.730 0.700 0.720 114,000 81,900 0.7184 0.225 0.222 0.228 0.219 0.225 364,578 0.2246 2.86%
2008-05-28 0 0.700 0.700 0.740 0.700 0.720 30,000 21,400 0.7133 0.219 0.219 0.231 0.219 0.225 95,942 0.2231 -2.78%
2008-05-27 0 0.720 0.700 0.730 - - 0 0 - 0.225 0.219 0.228 - - 0 - 0.00%
2008-05-26 0 0.720 0.700 0.730 0.710 0.720 60,000 42,700 0.7117 0.225 0.219 0.228 0.222 0.225 191,883 0.2225 -2.70%
2008-05-23 0 0.740 0.740 0.750 - - 0 0 - 0.231 0.231 0.235 - - 0 - 2.78%
2008-05-22 0 0.720 0.720 0.740 0.700 0.720 100,000 71,420 0.7142 0.225 0.225 0.231 0.219 0.225 319,805 0.2233 -2.70%
2008-05-21 0 0.740 0.740 0.760 0.710 0.760 280,000 208,320 0.7440 0.231 0.231 0.238 0.222 0.238 895,455 0.2326 2.78%
2008-05-20 0 0.720 0.720 0.750 0.720 0.740 130,000 95,020 0.7309 0.225 0.225 0.235 0.225 0.231 415,747 0.2286 -4.00%
2008-05-19 0 0.750 0.730 0.750 - - 0 0 - 0.235 0.228 0.235 - - 0 - -1.32%
2008-05-16 0 0.760 0.750 0.760 0.730 0.760 126,000 92,980 0.7379 0.238 0.235 0.238 0.228 0.238 402,955 0.2307 0.00%
2008-05-15 0 0.760 0.740 0.770 0.760 0.760 10,000 7,600 0.7600 0.238 0.231 0.241 0.238 0.238 31,981 0.2376 4.11%
2008-05-14 0 0.730 0.730 0.770 0.730 0.750 88,000 64,280 0.7305 0.228 0.228 0.241 0.228 0.235 281,429 0.2284 -5.19%
2008-05-13 0 0.770 0.720 0.770 0.770 0.770 20,000 15,400 0.7700 0.241 0.225 0.241 0.241 0.241 63,961 0.2408 2.67%
2008-05-09 0 0.750 0.740 0.760 0.710 0.750 3,202,000 2,347,340 0.7331 0.235 0.231 0.238 0.222 0.235 10,240,166 0.2292 1.35%
2008-05-08 0 0.740 0.740 0.750 0.710 0.760 632,000 458,120 0.7249 0.231 0.231 0.235 0.222 0.238 2,021,170 0.2267 0.00%
2008-05-07 0 0.740 0.740 0.750 0.700 0.780 944,000 699,180 0.7407 0.231 0.231 0.235 0.219 0.244 3,018,962 0.2316 -6.33%
2008-05-06 0 0.790 0.790 0.800 0.770 0.780 100,000 77,800 0.7780 0.247 0.247 0.250 0.241 0.244 319,805 0.2433 1.28%
2008-05-05 0 0.780 0.780 0.800 0.780 0.790 70,000 54,820 0.7831 0.244 0.244 0.250 0.244 0.247 223,864 0.2449 -4.88%
2008-05-02 0 0.820 0.790 0.820 0.790 0.820 250,000 201,100 0.8044 0.256 0.247 0.256 0.247 0.256 799,513 0.2515 3.80%
2008-04-30 0 0.790 0.790 0.800 0.780 0.810 62,000 48,980 0.7900 0.247 0.247 0.250 0.244 0.253 198,279 0.2470 0.00%
2008-04-29 0 0.790 0.780 0.800 0.790 0.800 40,000 31,800 0.7950 0.247 0.244 0.250 0.247 0.250 127,922 0.2486 1.28%
2008-04-28 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.244 0.244 0.250 0.244 0.244 31,981 0.2439 -2.50%
2008-04-25 0 0.800 0.790 0.800 0.790 0.800 34,000 26,880 0.7906 0.250 0.247 0.250 0.247 0.250 108,734 0.2472 0.00%
2008-04-24 0 0.800 0.790 0.800 0.780 0.840 530,000 425,380 0.8026 0.250 0.247 0.250 0.244 0.263 1,694,968 0.2510 -3.61%
2008-04-23 0 0.830 0.790 0.830 0.820 0.830 20,000 16,500 0.8250 0.260 0.247 0.260 0.256 0.260 63,961 0.2580 1.22%
2008-04-22 0 0.820 0.820 0.840 - - 0 0 - 0.256 0.256 0.263 - - 0 - 1.23%
2008-04-21 0 0.810 0.800 0.820 0.800 0.870 1,132,000 930,320 0.8218 0.253 0.250 0.256 0.250 0.272 3,620,196 0.2570 -3.57%
2008-04-18 0 0.840 0.840 0.860 0.830 0.900 1,544,000 1,312,280 0.8499 0.263 0.263 0.269 0.260 0.281 4,937,794 0.2658 -6.67%
2008-04-17 0 0.900 0.900 0.910 0.850 0.990 11,826,000 10,404,200 0.8798 0.281 0.281 0.285 0.266 0.310 37,820,176 0.2751 -14.29%
2008-04-16 0 1.050 1.050 1.200 0.890 1.250 2,130,000 2,108,600 0.9900 0.328 0.328 0.375 0.278 0.391 6,811,853 0.3095 23.53%
2008-04-15 0 0.850 0.830 0.850 0.840 0.870 2,004,000 1,701,140 0.8489 0.266 0.260 0.266 0.263 0.272 6,408,898 0.2654 -7.61%
2008-04-14 0 0.920 0.850 0.880 0.840 1.000 3,748,000 3,262,780 0.8705 0.288 0.266 0.275 0.263 0.313 11,986,303 0.2722 2.22%
2008-04-11 0 0.900 0.950 0.960 0.850 0.950 1,276,000 1,131,720 0.8869 0.281 0.297 0.300 0.266 0.297 4,080,716 0.2773 5.88%
2008-04-10 0 0.850 0.840 0.850 0.820 0.850 18,000 15,060 0.8367 0.266 0.263 0.266 0.256 0.266 57,565 0.2616 0.00%
2008-04-09 0 0.850 0.820 0.850 0.850 0.850 28,000 23,800 0.8500 0.266 0.256 0.266 0.266 0.266 89,545 0.2658 -1.16%
2008-04-08 0 0.860 0.830 0.900 0.850 0.860 60,000 51,300 0.8550 0.269 0.260 0.281 0.266 0.269 191,883 0.2674 1.18%
2008-04-07 0 0.850 0.830 0.850 0.840 0.850 32,000 27,080 0.8463 0.266 0.260 0.266 0.263 0.266 102,338 0.2646 1.19%
2008-04-03 0 0.840 0.830 0.860 0.840 0.860 46,000 39,040 0.8487 0.263 0.260 0.269 0.263 0.269 147,110 0.2654 -1.18%
2008-04-02 0 0.850 0.830 0.850 0.840 0.850 414,000 349,060 0.8431 0.266 0.260 0.266 0.263 0.266 1,323,994 0.2636 0.00%
2008-04-01 0 0.850 0.830 0.850 0.840 0.860 790,000 670,800 0.8491 0.266 0.260 0.266 0.263 0.269 2,526,462 0.2655 0.00%
2008-03-31 0 0.850 0.830 0.850 0.820 0.860 76,000 63,380 0.8339 0.266 0.260 0.266 0.256 0.269 243,052 0.2608 2.41%
2008-03-28 0 0.830 0.830 0.850 0.810 0.830 106,000 86,680 0.8177 0.260 0.260 0.266 0.253 0.260 338,994 0.2557 1.22%
2008-03-27 0 0.820 0.810 0.840 0.810 0.820 136,000 110,360 0.8115 0.256 0.253 0.263 0.253 0.256 434,935 0.2537 1.23%
2008-03-26 0 0.810 0.810 0.850 - - 0 0 - 0.253 0.253 0.266 - - 0 - 1.25%
2008-03-25 0 0.800 0.790 0.800 0.800 0.820 70,000 56,700 0.8100 0.250 0.247 0.250 0.250 0.256 223,864 0.2533 0.00%
2008-03-20 0 0.800 0.790 0.800 0.800 0.810 22,000 17,700 0.8045 0.250 0.247 0.250 0.250 0.253 70,357 0.2516 -3.61%
2008-03-19 0 0.830 0.810 0.840 0.800 0.830 216,000 175,260 0.8114 0.260 0.253 0.263 0.250 0.260 690,779 0.2537 2.47%
2008-03-18 0 0.810 0.790 0.810 0.740 0.810 144,000 111,460 0.7740 0.253 0.247 0.253 0.231 0.253 460,520 0.2420 1.25%
2008-03-17 0 0.800 0.770 0.820 0.780 0.800 80,000 63,700 0.7963 0.250 0.241 0.256 0.244 0.250 255,844 0.2490 -3.61%
2008-03-14 0 0.830 0.830 0.840 0.830 0.830 26,000 21,580 0.8300 0.260 0.260 0.263 0.260 0.260 83,149 0.2595 0.00%
2008-03-13 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.260 0.256 0.263 0.260 0.260 63,961 0.2595 -1.19%
2008-03-12 0 0.840 0.840 0.860 0.820 0.840 140,000 115,900 0.8279 0.263 0.263 0.269 0.256 0.263 447,727 0.2589 1.20%
2008-03-11 0 0.830 0.830 0.840 0.820 0.830 180,000 148,900 0.8272 0.260 0.260 0.263 0.256 0.260 575,650 0.2587 -1.19%
2008-03-10 0 0.840 0.800 0.860 0.830 0.840 30,000 25,000 0.8333 0.263 0.250 0.269 0.260 0.263 95,942 0.2606 2.44%
2008-03-07 0 0.820 0.820 0.830 0.820 0.840 134,000 111,560 0.8325 0.256 0.256 0.260 0.256 0.263 428,539 0.2603 -1.20%
2008-03-06 0 0.830 0.840 0.850 0.830 0.850 200,000 168,400 0.8420 0.260 0.263 0.266 0.260 0.266 639,611 0.2633 0.00%
2008-03-05 0 0.830 0.830 0.840 0.820 0.830 44,000 36,180 0.8223 0.260 0.260 0.263 0.256 0.260 140,714 0.2571 -1.19%
2008-03-04 0 0.840 0.820 0.850 0.840 0.840 80,000 67,200 0.8400 0.263 0.256 0.266 0.263 0.263 255,844 0.2627 0.00%
2008-03-03 0 0.840 0.800 0.850 - - 0 0 - 0.263 0.250 0.266 - - 0 - 0.00%
2008-02-29 0 0.840 0.840 0.860 0.820 0.840 148,000 121,840 0.8232 0.263 0.263 0.269 0.256 0.263 473,312 0.2574 0.00%
2008-02-28 0 0.840 0.820 0.840 - - 0 0 - 0.263 0.256 0.263 - - 0 - 0.00%
2008-02-27 0 0.840 0.840 0.850 0.830 0.850 1,544,000 1,306,900 0.8464 0.263 0.263 0.266 0.260 0.266 4,937,794 0.2647 0.00%
2008-02-26 0 0.840 0.830 0.850 0.840 0.840 40,000 33,600 0.8400 0.263 0.260 0.266 0.263 0.263 127,922 0.2627 0.00%
2008-02-25 0 0.840 0.830 0.840 - - 0 0 - 0.263 0.260 0.263 - - 0 - -1.18%
2008-02-22 0 0.850 0.830 0.850 0.830 0.850 351,917 294,991 0.8382 0.266 0.260 0.266 0.260 0.266 1,125,449 0.2621 1.19%
2008-02-21 0 0.840 0.840 0.850 0.830 0.850 128,000 106,740 0.8339 0.263 0.263 0.266 0.260 0.266 409,351 0.2608 0.00%
2008-02-20 0 0.840 0.830 0.840 0.840 0.870 34,000 29,160 0.8576 0.263 0.260 0.263 0.263 0.272 108,734 0.2682 0.00%
2008-02-19 0 0.840 0.840 0.850 0.830 0.840 136,000 113,480 0.8344 0.263 0.263 0.266 0.260 0.263 434,935 0.2609 -1.18%
2008-02-18 0 0.850 0.830 0.850 0.820 0.850 500,000 423,700 0.8474 0.266 0.260 0.266 0.256 0.266 1,599,027 0.2650 0.00%
2008-02-15 0 0.850 0.830 0.840 0.840 0.850 1,244,000 1,048,980 0.8432 0.266 0.260 0.263 0.263 0.266 3,978,378 0.2637 -1.16%
2008-02-14 0 0.860 0.850 0.860 0.840 0.870 622,000 527,480 0.8480 0.269 0.266 0.269 0.263 0.272 1,989,189 0.2652 0.00%
2008-02-13 0 0.860 0.840 0.870 0.840 0.880 210,000 180,720 0.8606 0.269 0.263 0.272 0.263 0.275 671,591 0.2691 0.00%
2008-02-12 0 0.860 0.840 0.860 0.860 0.860 52,000 44,720 0.8600 0.269 0.263 0.269 0.269 0.269 166,299 0.2689 2.38%
2008-02-11 0 0.840 0.820 0.850 0.840 0.840 84,000 70,560 0.8400 0.263 0.256 0.266 0.263 0.263 268,636 0.2627 -2.33%
2008-02-06 0 0.860 0.810 0.860 0.860 0.860 84,000 72,240 0.8600 0.269 0.253 0.269 0.269 0.269 268,636 0.2689 0.00%
2008-02-05 0 0.860 0.860 0.870 0.850 0.860 100,000 85,300 0.8530 0.269 0.269 0.272 0.266 0.269 319,805 0.2667 -1.15%
2008-02-04 0 0.870 0.850 0.870 0.830 0.900 300,000 259,840 0.8661 0.272 0.266 0.272 0.260 0.281 959,416 0.2708 4.82%
2008-02-01 0 0.830 0.830 0.850 0.770 0.820 448,000 357,260 0.7975 0.260 0.260 0.266 0.241 0.256 1,432,728 0.2494 5.06%
2008-01-31 0 0.790 0.770 0.790 0.770 0.790 112,000 86,600 0.7732 0.247 0.241 0.247 0.241 0.247 358,182 0.2418 0.00%
2008-01-30 0 0.790 0.770 0.790 0.760 0.850 168,000 134,100 0.7982 0.247 0.241 0.247 0.238 0.266 537,273 0.2496 3.95%
2008-01-29 0 0.760 0.760 0.790 - - 0 0 - 0.238 0.238 0.247 - - 0 - 1.33%
2008-01-28 0 0.750 0.750 0.760 0.750 0.760 200,000 151,340 0.7567 0.235 0.235 0.238 0.235 0.238 639,611 0.2366 -3.85%
2008-01-25 0 0.780 0.770 0.780 0.740 0.790 668,000 499,200 0.7473 0.244 0.241 0.244 0.231 0.247 2,136,299 0.2337 2.63%
2008-01-24 0 0.760 0.750 0.760 0.740 0.780 54,000 41,160 0.7622 0.238 0.235 0.238 0.231 0.244 172,695 0.2383 0.00%
2008-01-23 0 0.760 0.730 0.760 0.730 0.770 194,000 145,660 0.7508 0.238 0.228 0.238 0.228 0.241 620,422 0.2348 -1.30%
2008-01-22 0 0.770 0.660 0.770 0.770 0.770 30,000 23,100 0.7700 0.241 0.206 0.241 0.241 0.241 95,942 0.2408 -1.28%
2008-01-21 0 0.780 0.770 0.790 0.770 0.780 70,000 54,000 0.7714 0.244 0.241 0.247 0.241 0.244 223,864 0.2412 -2.50%
2008-01-18 0 0.800 0.780 0.800 0.770 0.800 10,000 7,940 0.7940 0.250 0.244 0.250 0.241 0.250 31,981 0.2483 2.56%
2008-01-17 0 0.780 0.760 0.780 0.760 0.780 246,000 187,600 0.7626 0.244 0.238 0.244 0.238 0.244 786,721 0.2385 -1.27%
2008-01-16 0 0.790 0.780 0.790 0.730 0.790 296,000 221,400 0.7480 0.247 0.244 0.247 0.228 0.247 946,624 0.2339 2.60%
2008-01-15 0 0.770 0.770 0.810 0.770 0.800 308,000 239,380 0.7772 0.241 0.241 0.253 0.241 0.250 985,000 0.2430 -2.53%
2008-01-14 0 0.790 0.780 0.790 0.790 0.790 84,000 66,360 0.7900 0.247 0.244 0.247 0.247 0.247 268,636 0.2470 0.00%
2008-01-11 0 0.790 0.790 0.800 0.790 0.810 348,000 278,080 0.7991 0.247 0.247 0.250 0.247 0.253 1,112,922 0.2499 -1.25%
2008-01-10 0 0.800 0.800 0.810 0.790 0.820 24,000 19,260 0.8025 0.250 0.250 0.253 0.247 0.256 76,753 0.2509 1.27%
2008-01-09 0 0.790 0.780 0.840 0.770 0.840 174,000 135,880 0.7809 0.247 0.244 0.263 0.241 0.263 556,461 0.2442 1.28%
2008-01-08 0 0.780 0.770 0.790 0.780 0.780 10,000 7,800 0.7800 0.244 0.241 0.247 0.244 0.244 31,981 0.2439 -1.27%
2008-01-07 0 0.790 0.760 0.800 0.790 0.800 178,000 140,720 0.7906 0.247 0.238 0.250 0.247 0.250 569,253 0.2472 0.00%
2008-01-04 0 0.790 0.790 0.800 0.760 0.790 178,000 136,280 0.7656 0.247 0.247 0.250 0.238 0.247 569,253 0.2394 -1.25%
2008-01-03 0 0.800 0.760 0.810 0.760 0.800 522,000 399,920 0.7661 0.250 0.238 0.253 0.238 0.250 1,669,384 0.2396 3.90%
2008-01-02 0 0.770 0.740 0.790 0.770 0.770 28,000 21,560 0.7700 0.241 0.231 0.247 0.241 0.241 89,545 0.2408 0.00%
2007-12-31 0 0.770 0.740 0.780 0.770 0.770 14,000 10,780 0.7700 0.241 0.231 0.244 0.241 0.241 44,773 0.2408 -1.28%
2007-12-28 0 0.780 0.780 0.790 0.750 0.800 90,000 71,240 0.7916 0.244 0.244 0.247 0.235 0.250 287,825 0.2475 0.00%
2007-12-27 0 0.780 0.770 0.780 0.770 0.780 120,000 92,600 0.7717 0.244 0.241 0.244 0.241 0.244 383,766 0.2413 -2.50%
2007-12-24 0 0.800 0.800 0.830 0.780 0.800 114,000 89,620 0.7861 0.250 0.250 0.260 0.244 0.250 364,578 0.2458 3.90%
2007-12-21 0 0.770 0.770 0.800 0.750 0.800 336,000 255,820 0.7614 0.241 0.241 0.250 0.235 0.250 1,074,546 0.2381 -3.75%
2007-12-20 0 0.800 0.770 0.800 0.760 0.800 78,000 60,920 0.7810 0.250 0.241 0.250 0.238 0.250 249,448 0.2442 2.56%
2007-12-19 0 0.780 0.770 0.780 0.780 0.790 160,000 125,900 0.7869 0.244 0.241 0.244 0.244 0.247 511,689 0.2460 -1.27%
2007-12-18 0 0.790 0.780 0.800 0.780 0.800 380,000 300,800 0.7916 0.247 0.244 0.250 0.244 0.250 1,215,260 0.2475 -3.66%
2007-12-17 0 0.820 0.790 0.820 0.800 0.840 140,000 114,320 0.8166 0.256 0.247 0.256 0.250 0.263 447,727 0.2553 1.23%
2007-12-14 0 0.810 0.770 0.820 0.770 0.810 2,580,000 2,034,100 0.7884 0.253 0.241 0.256 0.241 0.253 8,250,977 0.2465 3.85%
2007-12-13 0 0.780 0.780 0.790 0.780 0.840 460,000 365,620 0.7948 0.244 0.244 0.247 0.244 0.263 1,471,104 0.2485 -2.50%
2007-12-12 0 0.800 0.770 0.820 0.760 0.880 7,404,000 5,848,480 0.7899 0.250 0.241 0.256 0.238 0.275 23,678,385 0.2470 -5.88%
2007-12-11 0 0.850 0.830 0.850 0.780 0.870 2,896,000 2,335,640 0.8065 0.266 0.260 0.266 0.244 0.272 9,261,562 0.2522 1.19%
2007-12-10 0 0.840 0.830 0.840 0.790 0.910 4,164,000 3,361,600 0.8073 0.263 0.260 0.263 0.247 0.285 13,316,693 0.2524 -2.33%
2007-12-07 0 0.860 0.840 0.860 0.840 0.860 106,000 89,900 0.8481 0.269 0.263 0.269 0.263 0.269 338,994 0.2652 1.18%
2007-12-06 0 0.850 0.850 0.890 0.840 0.870 402,000 339,560 0.8447 0.266 0.266 0.278 0.263 0.272 1,285,617 0.2641 1.19%
2007-12-05 0 0.840 0.840 0.850 0.840 0.870 632,000 537,500 0.8505 0.263 0.263 0.266 0.263 0.272 2,021,170 0.2659 -6.67%
2007-12-04 0 0.900 0.890 0.900 0.840 0.920 604,000 524,440 0.8683 0.281 0.278 0.281 0.263 0.288 1,931,624 0.2715 -3.23%
2007-12-03 0 0.930 0.870 0.930 0.880 0.930 38,000 34,940 0.9195 0.291 0.272 0.291 0.275 0.291 121,526 0.2875 0.00%
2007-11-30 0 0.930 0.850 0.930 0.850 0.930 294,000 259,800 0.8837 0.291 0.266 0.291 0.266 0.291 940,228 0.2763 3.33%
2007-11-29 0 0.900 0.810 0.920 0.810 0.900 1,024,000 890,640 0.8698 0.281 0.253 0.288 0.253 0.281 3,274,806 0.2720 3.45%
2007-11-28 0 0.870 0.870 0.880 0.830 0.870 616,000 515,860 0.8374 0.272 0.272 0.275 0.260 0.272 1,970,001 0.2619 2.35%
2007-11-27 0 0.850 0.820 0.850 0.840 0.880 60,000 50,940 0.8490 0.266 0.256 0.266 0.263 0.275 191,883 0.2655 -1.16%
2007-11-26 0 0.860 0.830 0.860 0.840 0.860 276,000 233,460 0.8459 0.269 0.260 0.269 0.263 0.269 882,663 0.2645 2.38%
2007-11-23 0 0.840 0.820 0.840 0.840 0.860 124,000 105,260 0.8489 0.263 0.256 0.263 0.263 0.269 396,559 0.2654 7.69%
2007-11-22 0 0.780 0.830 0.860 0.780 0.860 376,000 307,580 0.8180 0.244 0.260 0.269 0.244 0.269 1,202,468 0.2558 -7.14%
2007-11-21 0 0.840 0.810 0.840 0.760 0.840 312,000 251,240 0.8053 0.263 0.253 0.263 0.238 0.263 997,793 0.2518 1.20%
2007-11-20 0 0.830 0.820 0.840 0.650 0.840 282,000 233,520 0.8281 0.260 0.256 0.263 0.203 0.263 901,851 0.2589 0.00%
2007-11-19 0 0.830 0.820 0.870 0.820 0.830 226,000 186,320 0.8244 0.260 0.256 0.272 0.256 0.260 722,760 0.2578 -2.35%
2007-11-16 0 0.850 0.830 0.850 0.850 0.850 166,000 141,100 0.8500 0.266 0.260 0.266 0.266 0.266 530,877 0.2658 0.00%
2007-11-15 0 0.850 0.850 0.860 0.840 0.890 772,000 661,200 0.8565 0.266 0.266 0.269 0.263 0.278 2,468,897 0.2678 -5.56%
2007-11-14 0 0.900 0.890 0.900 0.850 0.900 510,000 446,400 0.8753 0.281 0.278 0.281 0.266 0.281 1,631,007 0.2737 5.88%
2007-11-13 0 0.850 0.810 0.850 0.800 0.850 732,000 601,500 0.8217 0.266 0.253 0.266 0.250 0.266 2,340,975 0.2569 1.19%
2007-11-12 0 0.840 0.830 0.850 0.830 0.850 116,000 97,040 0.8366 0.263 0.260 0.266 0.260 0.266 370,974 0.2616 0.00%
2007-11-09 0 0.840 0.840 0.860 0.830 0.860 212,000 177,920 0.8392 0.263 0.263 0.269 0.260 0.269 677,987 0.2624 -1.18%
2007-11-08 0 0.850 0.830 0.860 0.820 0.850 118,000 99,680 0.8447 0.266 0.260 0.269 0.256 0.266 377,370 0.2641 2.41%
2007-11-07 0 0.830 0.830 0.840 0.820 0.840 144,000 120,120 0.8342 0.260 0.260 0.263 0.256 0.263 460,520 0.2608 -3.49%
2007-11-06 0 0.860 0.850 0.860 0.820 0.860 52,000 44,060 0.8473 0.269 0.266 0.269 0.256 0.269 166,299 0.2649 2.38%
2007-11-05 0 0.840 0.830 0.850 0.820 0.860 150,000 124,940 0.8329 0.263 0.260 0.266 0.256 0.269 479,708 0.2605 -2.33%
2007-11-02 0 0.860 0.840 0.860 0.850 0.860 1,246,000 1,066,080 0.8556 0.269 0.263 0.269 0.266 0.269 3,984,774 0.2675 0.00%
2007-11-01 0 0.860 0.840 0.850 0.850 0.880 4,244,000 3,660,200 0.8624 0.269 0.263 0.266 0.266 0.275 13,572,538 0.2697 -3.37%
2007-10-31 0 0.890 0.840 0.890 0.840 0.890 430,000 364,100 0.8467 0.278 0.263 0.278 0.263 0.278 1,375,163 0.2648 4.71%
2007-10-30 0 0.850 0.840 0.850 0.850 0.880 842,000 719,940 0.8550 0.266 0.263 0.266 0.266 0.275 2,692,761 0.2674 0.00%
2007-10-29 0 0.850 0.840 0.850 0.840 0.950 816,000 703,360 0.8620 0.266 0.263 0.266 0.263 0.297 2,609,611 0.2695 -5.56%
2007-10-26 0 0.900 0.880 0.900 0.890 0.920 1,442,000 1,299,760 0.9014 0.281 0.275 0.281 0.278 0.288 4,611,593 0.2818 0.00%
2007-10-25 0 0.900 0.890 0.900 0.870 0.900 196,000 173,660 0.8860 0.281 0.278 0.281 0.272 0.281 626,818 0.2770 2.27%
2007-10-24 0 0.880 0.860 0.880 0.820 0.880 40,000 33,900 0.8475 0.275 0.269 0.275 0.256 0.275 127,922 0.2650 1.15%
2007-10-23 0 0.870 0.860 0.870 0.860 0.880 88,000 76,620 0.8707 0.272 0.269 0.272 0.269 0.275 281,429 0.2723 1.16%
2007-10-22 0 0.860 0.820 0.850 0.820 0.870 198,000 166,220 0.8395 0.269 0.256 0.266 0.256 0.272 633,215 0.2625 -1.15%
2007-10-18 0 0.870 0.860 0.870 0.850 0.890 288,000 250,220 0.8688 0.272 0.269 0.272 0.266 0.278 921,039 0.2717 -2.25%
2007-10-17 0 0.890 0.860 0.890 0.880 0.900 266,000 236,420 0.8888 0.278 0.269 0.278 0.275 0.281 850,682 0.2779 1.14%
2007-10-16 0 0.880 0.840 0.880 0.840 0.880 1,232,000 1,047,740 0.8504 0.275 0.263 0.275 0.263 0.275 3,940,001 0.2659 -1.12%
2007-10-15 0 0.890 0.890 0.900 0.870 0.880 142,000 124,920 0.8797 0.278 0.278 0.281 0.272 0.275 454,124 0.2751 0.00%
2007-10-12 0 0.890 0.860 0.890 0.850 0.900 450,000 401,780 0.8928 0.278 0.269 0.278 0.266 0.281 1,439,124 0.2792 2.30%
2007-10-11 0 0.870 0.860 0.870 0.850 0.900 96,000 85,300 0.8885 0.272 0.269 0.272 0.266 0.281 307,013 0.2778 -2.25%
2007-10-10 0 0.890 0.850 0.890 0.850 0.890 222,000 197,140 0.8880 0.278 0.266 0.278 0.266 0.278 709,968 0.2777 1.14%
2007-10-09 0 0.880 0.850 0.890 0.850 0.890 266,000 227,860 0.8566 0.275 0.266 0.278 0.266 0.278 850,682 0.2679 -4.35%
2007-10-08 0 0.920 0.880 0.920 0.880 0.920 240,000 215,360 0.8973 0.288 0.275 0.288 0.275 0.288 767,533 0.2806 2.22%
2007-10-05 0 0.900 0.890 0.900 0.890 0.910 206,000 184,660 0.8964 0.281 0.278 0.281 0.278 0.285 658,799 0.2803 1.12%
2007-10-04 0 0.890 0.890 0.900 0.870 0.870 30,000 26,100 0.8700 0.278 0.278 0.281 0.272 0.272 95,942 0.2720 1.14%
2007-10-03 0 0.880 0.880 0.900 0.870 0.910 292,000 262,240 0.8981 0.275 0.275 0.281 0.272 0.285 933,832 0.2808 -2.22%
2007-10-02 0 0.900 0.880 0.900 0.850 0.900 250,000 219,920 0.8797 0.281 0.275 0.281 0.266 0.281 799,513 0.2751 0.00%
2007-09-28 0 0.900 0.860 0.900 0.900 0.900 8,000 7,200 0.9000 0.281 0.269 0.281 0.281 0.281 25,584 0.2814 1.12%
2007-09-27 0 0.890 0.890 0.900 0.890 0.910 340,000 305,800 0.8994 0.278 0.278 0.281 0.278 0.285 1,087,338 0.2812 -3.26%
2007-09-25 0 0.920 0.910 0.920 0.870 0.920 80,000 71,000 0.8875 0.288 0.285 0.288 0.272 0.288 255,844 0.2775 0.00%
2007-09-24 0 0.920 0.900 0.920 0.850 0.930 216,000 191,160 0.8850 0.288 0.281 0.288 0.266 0.291 690,779 0.2767 0.00%
2007-09-21 0 0.920 0.900 0.920 0.890 0.930 230,000 210,300 0.9143 0.288 0.281 0.288 0.278 0.291 735,552 0.2859 2.22%
2007-09-20 0 0.900 0.890 0.900 0.890 0.920 232,000 207,800 0.8957 0.281 0.278 0.281 0.278 0.288 741,948 0.2801 0.00%
2007-09-19 0 0.900 0.890 0.920 0.890 0.910 208,000 186,760 0.8979 0.281 0.278 0.288 0.278 0.285 665,195 0.2808 1.12%
2007-09-18 0 0.890 0.880 0.900 0.860 0.890 196,000 173,140 0.8834 0.278 0.275 0.281 0.269 0.278 626,818 0.2762 0.00%
2007-09-17 0 0.890 0.870 0.900 0.860 0.900 244,000 216,120 0.8857 0.278 0.272 0.281 0.269 0.281 780,325 0.2770 0.00%
2007-09-14 0 0.890 0.880 0.890 0.870 0.900 642,000 567,680 0.8842 0.278 0.275 0.278 0.272 0.281 2,053,150 0.2765 0.00%
2007-09-13 0 0.890 0.890 0.900 0.860 0.900 388,000 346,840 0.8939 0.278 0.278 0.281 0.269 0.281 1,240,845 0.2795 -1.11%
2007-09-12 0 0.900 0.900 0.910 0.880 1.000 1,050,000 958,060 0.9124 0.281 0.281 0.285 0.275 0.313 3,357,956 0.2853 0.00%
2007-09-11 0 0.900 0.890 0.900 0.890 0.900 156,000 139,960 0.8972 0.281 0.278 0.281 0.278 0.281 498,896 0.2805 0.00%
2007-09-10 0 0.900 0.870 0.900 0.870 0.900 192,000 171,860 0.8951 0.281 0.272 0.281 0.272 0.281 614,026 0.2799 0.00%
2007-09-07 0 0.900 0.900 0.910 0.900 0.900 182,000 163,800 0.9000 0.281 0.281 0.285 0.281 0.281 582,046 0.2814 0.00%
2007-09-06 0 0.900 0.890 0.900 0.900 0.950 1,428,000 1,288,560 0.9024 0.281 0.278 0.281 0.281 0.297 4,566,820 0.2822 -5.26%
2007-09-05 0 0.950 0.930 1.020 0.910 1.020 1,492,000 1,410,360 0.9453 0.297 0.291 0.319 0.285 0.319 4,771,495 0.2956 -7.77%
2007-09-04 0 1.030 0.960 1.030 0.960 1.040 242,000 240,520 0.9939 0.322 0.300 0.322 0.300 0.325 773,929 0.3108 -0.96%
2007-09-03 0 1.040 0.960 1.060 0.970 1.050 1,130,422 1,111,814 0.9835 0.325 0.300 0.331 0.303 0.328 3,615,150 0.3075 0.97%
2007-08-31 0 1.030 1.000 1.030 1.000 1.050 490,000 500,860 1.0222 0.322 0.313 0.322 0.313 0.328 1,567,046 0.3196 -1.90%
2007-08-30 0 1.050 1.010 1.050 1.010 1.080 372,000 387,240 1.0410 0.328 0.316 0.328 0.316 0.338 1,189,676 0.3255 1.94%
2007-08-29 0 1.030 1.030 1.050 1.000 1.080 890,000 917,700 1.0311 0.322 0.322 0.328 0.313 0.338 2,846,267 0.3224 -9.65%
2007-08-28 0 1.140 1.100 1.140 1.100 1.140 86,000 95,700 1.1128 0.356 0.344 0.356 0.344 0.356 275,033 0.3480 0.00%
2007-08-27 0 1.140 1.080 1.140 1.080 1.150 512,000 573,360 1.1198 0.356 0.338 0.356 0.338 0.360 1,637,403 0.3502 2.70%
2007-08-24 0 1.110 1.100 1.120 1.100 1.110 110,000 121,500 1.1045 0.347 0.344 0.350 0.344 0.347 351,786 0.3454 0.91%
2007-08-23 0 1.100 1.080 1.100 1.080 1.120 996,000 1,095,720 1.1001 0.344 0.338 0.344 0.338 0.350 3,185,261 0.3440 1.85%
2007-08-22 0 1.080 1.050 1.100 1.050 1.110 588,000 639,340 1.0873 0.338 0.328 0.344 0.328 0.347 1,880,455 0.3400 1.89%
2007-08-21 0 1.060 1.020 1.090 1.020 1.060 328,000 340,540 1.0382 0.331 0.319 0.341 0.319 0.331 1,048,961 0.3246 6.00%
2007-08-20 0 1.000 0.960 1.070 0.950 1.000 268,000 260,920 0.9736 0.313 0.300 0.335 0.297 0.313 857,078 0.3044 11.11%
2007-08-17 0 0.900 0.820 0.900 0.820 0.920 568,000 483,880 0.8519 0.281 0.256 0.281 0.256 0.288 1,816,494 0.2664 -1.10%
2007-08-16 0 0.910 0.890 0.910 0.900 0.990 404,000 368,180 0.9113 0.285 0.278 0.285 0.281 0.310 1,292,013 0.2850 -8.08%
2007-08-15 0 0.990 0.980 0.990 0.980 1.080 426,000 423,880 0.9950 0.310 0.306 0.310 0.306 0.338 1,362,371 0.3111 -9.17%
2007-08-14 0 1.090 1.080 1.090 1.060 1.110 56,000 61,240 1.0936 0.341 0.338 0.341 0.331 0.347 179,091 0.3419 -1.80%
2007-08-13 0 1.110 1.110 1.150 1.030 1.200 226,000 255,760 1.1317 0.347 0.347 0.360 0.322 0.375 722,760 0.3539 -3.48%
2007-08-10 0 1.150 1.140 1.150 1.000 1.150 244,000 246,100 1.0086 0.360 0.356 0.360 0.313 0.360 780,325 0.3154 0.00%
2007-08-09 0 1.150 1.100 1.150 0.950 1.280 800,000 906,480 1.1331 0.360 0.344 0.360 0.297 0.400 2,558,443 0.3543 26.37%
2007-08-08 0 0.910 0.920 0.930 0.900 0.920 660,000 600,400 0.9097 0.285 0.288 0.291 0.281 0.288 2,110,715 0.2845 -6.19%
2007-08-07 0 0.970 0.970 0.980 0.900 1.160 1,616,000 1,639,980 1.0148 0.303 0.303 0.306 0.281 0.363 5,168,054 0.3173 -17.09%
2007-08-06 0 1.170 1.190 1.200 1.170 1.280 542,000 679,540 1.2538 0.366 0.372 0.375 0.366 0.400 1,733,345 0.3920 -13.97%
2007-08-03 0 1.360 1.340 1.360 1.360 1.410 934,000 1,291,740 1.3830 0.425 0.419 0.425 0.425 0.441 2,986,982 0.4325 -2.16%
2007-08-02 0 1.390 1.390 1.400 1.340 1.450 306,000 420,060 1.3727 0.435 0.435 0.438 0.419 0.453 978,604 0.4292 0.14%
2007-08-01 0 1.420 1.420 1.470 1.360 1.520 216,000 310,220 1.4362 0.434 0.434 0.449 0.416 0.465 706,705 0.4390 -6.58%
2007-07-31 0 1.520 1.510 1.530 1.400 1.560 612,000 891,600 1.4569 0.465 0.462 0.468 0.428 0.477 2,002,331 0.4453 8.57%
2007-07-30 0 1.400 1.390 1.400 1.210 1.490 3,348,000 4,646,300 1.3878 0.428 0.425 0.428 0.370 0.455 10,953,931 0.4242 -3.45%
2007-07-27 0 1.450 1.450 1.480 1.450 1.750 2,590,000 4,135,560 1.5967 0.443 0.443 0.452 0.443 0.535 8,473,919 0.4880 -17.61%
2007-07-26 0 1.760 1.760 1.770 1.760 1.820 656,000 1,175,920 1.7926 0.538 0.538 0.541 0.538 0.556 2,146,290 0.5479 -1.68%
2007-07-25 0 1.790 1.770 1.790 1.700 1.820 2,692,000 4,811,380 1.7873 0.547 0.541 0.547 0.520 0.556 8,807,641 0.5463 5.29%
2007-07-24 0 1.700 1.730 1.740 1.650 2.000 8,360,000 14,698,660 1.7582 0.520 0.529 0.532 0.504 0.611 27,352,110 0.5374 -22.02%
2007-07-23 0 2.180 2.150 2.210 2.120 2.240 658,000 1,428,060 2.1703 0.666 0.657 0.675 0.648 0.685 2,152,834 0.6633 -2.68%
2007-07-20 0 2.240 2.240 2.250 2.180 2.310 540,000 1,218,220 2.2560 0.685 0.685 0.688 0.666 0.706 1,766,763 0.6895 -3.86%
2007-07-19 0 2.330 2.320 2.330 2.330 2.390 480,000 1,123,800 2.3413 0.712 0.709 0.712 0.712 0.730 1,570,456 0.7156 -2.51%
2007-07-18 0 2.390 2.390 2.400 2.380 2.500 386,000 933,160 2.4175 0.730 0.730 0.734 0.727 0.764 1,262,908 0.7389 -1.65%
2007-07-17 0 2.430 2.380 2.430 2.320 2.480 1,496,000 3,575,900 2.3903 0.743 0.727 0.743 0.709 0.758 4,894,588 0.7306 -1.62%
2007-07-16 0 2.470 2.450 2.470 2.450 2.490 676,000 1,668,020 2.4675 0.755 0.749 0.755 0.749 0.761 2,211,726 0.7542 0.41%
2007-07-13 0 2.460 2.400 2.460 2.400 2.490 2,370,000 5,703,440 2.4065 0.752 0.734 0.752 0.734 0.761 7,754,127 0.7355 2.07%
2007-07-12 0 2.410 2.400 2.410 2.380 2.440 918,000 2,205,960 2.4030 0.737 0.734 0.737 0.727 0.746 3,003,497 0.7345 0.42%
2007-07-11 0 2.400 2.400 2.420 2.400 2.430 866,000 2,088,160 2.4113 0.734 0.734 0.740 0.734 0.743 2,833,364 0.7370 0.84%
2007-07-10 0 2.380 2.370 2.430 2.370 2.450 846,000 2,035,260 2.4057 0.727 0.724 0.743 0.724 0.749 2,767,929 0.7353 0.42%
2007-07-09 0 2.370 2.370 2.380 2.260 2.370 406,000 951,720 2.3441 0.724 0.724 0.727 0.691 0.724 1,328,344 0.7165 2.16%
2007-07-06 0 2.320 2.320 2.330 2.290 2.320 246,000 566,920 2.3046 0.709 0.709 0.712 0.700 0.709 804,859 0.7044 0.43%
2007-07-05 0 2.310 2.310 2.320 2.290 2.340 566,000 1,309,540 2.3137 0.706 0.706 0.709 0.700 0.715 1,851,829 0.7072 -0.43%
2007-07-04 0 2.320 2.310 2.320 2.320 2.330 162,000 376,660 2.3251 0.709 0.706 0.709 0.709 0.712 530,029 0.7106 0.00%
2007-07-03 0 2.320 2.310 2.320 2.200 2.330 572,000 1,293,160 2.2608 0.709 0.706 0.709 0.672 0.712 1,871,460 0.6910 -0.43%
2007-06-29 0 2.330 2.290 2.330 2.290 2.340 174,000 402,340 2.3123 0.712 0.700 0.712 0.700 0.715 569,290 0.7067 -0.43%
2007-06-28 0 2.340 2.300 2.360 2.300 2.350 284,000 659,360 2.3217 0.715 0.703 0.721 0.703 0.718 929,187 0.7096 0.00%
2007-06-27 0 2.340 2.350 2.370 2.340 2.400 670,000 1,595,660 2.3816 0.715 0.718 0.724 0.715 0.734 2,192,095 0.7279 -0.43%
2007-06-26 0 2.350 2.350 2.360 2.340 2.380 352,000 828,920 2.3549 0.718 0.718 0.721 0.715 0.727 1,151,668 0.7198 -0.42%
2007-06-25 0 2.360 2.360 2.370 2.360 2.410 94,000 224,880 2.3923 0.721 0.721 0.724 0.721 0.737 307,548 0.7312 -0.84%
2007-06-22 0 2.380 2.370 2.390 2.380 2.420 202,000 485,480 2.4034 0.727 0.724 0.730 0.727 0.740 660,900 0.7346 -0.42%
2007-06-21 0 2.390 2.330 2.390 2.340 2.390 222,000 525,820 2.3686 0.730 0.712 0.730 0.715 0.730 726,336 0.7239 0.84%
2007-06-20 0 2.370 2.360 2.400 2.360 2.430 984,000 2,359,020 2.3974 0.724 0.721 0.734 0.721 0.743 3,219,435 0.7327 -1.25%
2007-06-18 0 2.400 2.390 2.410 2.400 2.480 670,000 1,637,420 2.4439 0.734 0.730 0.737 0.734 0.758 2,192,095 0.7470 -2.04%
2007-06-15 0 2.450 2.430 2.450 2.430 2.480 190,000 466,600 2.4558 0.749 0.743 0.749 0.743 0.758 621,639 0.7506 -1.21%
2007-06-14 0 2.480 2.450 2.480 2.450 2.500 328,000 814,560 2.4834 0.758 0.749 0.758 0.749 0.764 1,073,145 0.7590 -0.40%
2007-06-13 0 2.490 2.430 2.490 2.420 2.490 640,000 1,575,860 2.4623 0.761 0.743 0.761 0.740 0.761 2,093,941 0.7526 1.63%
2007-06-12 0 2.450 2.450 2.470 2.450 2.490 512,000 1,266,620 2.4739 0.749 0.749 0.755 0.749 0.761 1,675,153 0.7561 -0.41%
2007-06-11 0 2.460 2.450 2.480 2.440 2.500 554,000 1,364,500 2.4630 0.752 0.749 0.758 0.746 0.764 1,812,568 0.7528 0.00%
2007-06-08 0 2.460 2.420 2.470 2.420 2.490 158,000 387,360 2.4516 0.752 0.740 0.755 0.740 0.761 516,942 0.7493 0.00%
2007-06-07 0 2.460 2.460 2.470 2.430 2.490 7,554,000 18,025,200 2.3862 0.752 0.752 0.755 0.743 0.761 24,715,052 0.7293 1.23%
2007-06-06 0 2.430 2.440 2.470 2.420 2.500 1,064,000 2,612,760 2.4556 0.743 0.746 0.755 0.740 0.764 3,481,178 0.7505 2.10%
2007-06-05 0 2.380 2.370 2.400 2.370 2.420 624,000 1,489,860 2.3876 0.727 0.724 0.734 0.724 0.740 2,041,593 0.7298 -1.24%
2007-06-04 0 2.410 2.410 2.450 2.400 2.550 474,000 1,151,320 2.4289 0.737 0.737 0.749 0.734 0.779 1,550,825 0.7424 0.84%
2007-06-01 0 2.390 2.370 2.390 2.380 2.470 3,168,000 7,562,160 2.3870 0.730 0.724 0.730 0.727 0.755 10,365,010 0.7296 -0.42%
2007-05-31 0 2.400 2.380 2.410 2.360 2.490 894,000 2,138,160 2.3917 0.734 0.727 0.737 0.721 0.761 2,924,974 0.7310 1.69%
2007-05-30 0 2.360 2.340 2.360 2.340 2.390 724,000 1,711,260 2.3636 0.721 0.715 0.721 0.715 0.730 2,368,771 0.7224 0.00%
2007-05-29 0 2.360 2.350 2.360 2.340 2.380 658,000 1,554,160 2.3619 0.721 0.718 0.721 0.715 0.727 2,152,834 0.7219 -0.84%
2007-05-28 0 2.380 2.380 2.390 2.340 2.420 476,000 1,138,920 2.3927 0.727 0.727 0.730 0.715 0.740 1,557,369 0.7313 0.42%
2007-05-25 0 2.370 2.360 2.380 2.350 2.430 972,000 2,319,280 2.3861 0.724 0.721 0.727 0.718 0.743 3,180,174 0.7293 -2.07%
2007-05-23 0 2.420 2.410 2.430 2.380 2.470 930,000 2,259,680 2.4298 0.740 0.737 0.743 0.727 0.755 3,042,759 0.7426 0.41%
2007-05-22 0 2.410 2.400 2.410 2.390 2.450 928,000 2,240,600 2.4144 0.737 0.734 0.737 0.730 0.749 3,036,215 0.7380 -1.63%
2007-05-21 0 2.450 2.430 2.450 2.390 2.500 456,303 1,115,952 2.4456 0.749 0.743 0.749 0.730 0.764 1,492,925 0.7475 2.51%
2007-05-18 0 2.390 2.400 2.410 2.320 2.400 4,368,000 10,155,880 2.3251 0.730 0.734 0.737 0.709 0.734 14,291,150 0.7106 0.42%
2007-05-17 0 2.380 2.370 2.380 2.370 2.400 116,000 275,660 2.3764 0.727 0.724 0.727 0.724 0.734 379,527 0.7263 0.85%
2007-05-16 0 2.360 2.360 2.370 2.350 2.380 1,638,000 3,887,060 2.3731 0.721 0.721 0.724 0.718 0.727 5,359,181 0.7253 0.85%
2007-05-15 0 2.340 2.320 2.350 2.320 2.380 1,282,000 3,008,060 2.3464 0.715 0.709 0.718 0.709 0.727 4,194,426 0.7172 -1.68%
2007-05-14 0 2.380 2.370 2.380 2.380 2.400 800,000 1,911,680 2.3896 0.727 0.724 0.727 0.727 0.734 2,617,427 0.7304 0.42%
2007-05-11 0 2.370 2.350 2.370 2.320 2.370 352,000 823,600 2.3398 0.724 0.718 0.724 0.709 0.724 1,151,668 0.7151 -0.84%
2007-05-10 0 2.390 2.370 2.390 2.360 2.390 424,000 1,006,160 2.3730 0.730 0.724 0.730 0.721 0.730 1,387,236 0.7253 0.00%
2007-05-09 0 2.390 2.350 2.390 2.350 2.400 1,148,000 2,715,240 2.3652 0.730 0.718 0.730 0.718 0.734 3,756,007 0.7229 -0.42%
2007-05-08 0 2.400 2.380 2.400 2.280 2.420 4,154,000 9,619,640 2.3158 0.734 0.727 0.734 0.697 0.740 13,590,989 0.7078 0.42%
2007-05-07 0 2.390 2.380 2.420 2.320 2.410 1,338,000 3,161,480 2.3628 0.730 0.727 0.740 0.709 0.737 4,377,646 0.7222 3.02%
2007-05-04 0 2.320 2.320 2.330 2.260 2.320 820,000 1,869,600 2.2800 0.709 0.709 0.712 0.691 0.709 2,682,862 0.6969 1.75%
2007-05-03 0 2.280 2.270 2.280 2.270 2.280 142,000 323,400 2.2775 0.697 0.694 0.697 0.694 0.697 464,593 0.6961 1.33%
2007-05-02 0 2.250 2.250 2.260 2.240 2.260 5,070,000 11,407,040 2.2499 0.688 0.688 0.691 0.685 0.691 16,587,942 0.6877 -0.88%
2007-04-30 0 2.270 2.260 2.280 2.260 2.280 194,000 440,140 2.2688 0.694 0.691 0.697 0.691 0.697 634,726 0.6934 -0.44%
2007-04-27 0 2.280 2.270 2.290 2.270 2.280 266,000 605,180 2.2751 0.697 0.694 0.700 0.694 0.697 870,294 0.6954 0.00%
2007-04-26 0 2.280 2.250 2.290 2.220 2.280 172,304 389,973 2.2633 0.697 0.688 0.700 0.679 0.697 563,741 0.6918 1.33%
2007-04-25 0 2.250 2.250 2.290 2.230 2.300 56,000 125,820 2.2468 0.688 0.688 0.700 0.682 0.703 183,220 0.6867 -1.75%
2007-04-24 0 2.290 2.280 2.300 2.260 2.290 110,000 251,500 2.2864 0.700 0.697 0.703 0.691 0.700 359,896 0.6988 0.44%
2007-04-23 0 2.280 2.280 2.300 2.270 2.300 2,867,408 6,509,958 2.2703 0.697 0.697 0.703 0.694 0.703 9,381,538 0.6939 -0.87%
2007-04-20 0 2.300 2.290 2.300 2.290 2.310 234,000 538,040 2.2993 0.703 0.700 0.703 0.700 0.706 765,597 0.7028 -0.86%
2007-04-19 0 2.320 2.320 2.350 2.290 2.320 58,000 134,380 2.3169 0.709 0.709 0.718 0.700 0.709 189,763 0.7081 -1.28%
2007-04-18 0 2.350 2.340 2.380 2.330 2.400 572,000 1,359,920 2.3775 0.718 0.715 0.727 0.712 0.734 1,871,460 0.7267 -1.26%
2007-04-17 0 2.380 2.350 2.380 2.270 2.380 1,322,000 3,112,960 2.3547 0.727 0.718 0.727 0.694 0.727 4,325,298 0.7197 1.28%
2007-04-16 0 2.350 2.360 2.400 2.260 2.350 586,000 1,347,320 2.2992 0.718 0.721 0.734 0.691 0.718 1,917,265 0.7027 3.98%
2007-04-13 0 2.260 2.250 2.280 2.260 2.310 232,000 532,620 2.2958 0.691 0.688 0.697 0.691 0.706 759,054 0.7017 -1.31%
2007-04-12 0 2.290 2.270 2.300 2.230 2.320 226,000 518,080 2.2924 0.700 0.694 0.703 0.682 0.709 739,423 0.7007 -0.43%
2007-04-11 0 2.300 2.260 2.300 2.210 2.300 690,000 1,563,620 2.2661 0.703 0.691 0.703 0.675 0.703 2,257,531 0.6926 1.32%
2007-04-10 0 2.270 2.250 2.290 2.140 2.270 1,448,000 3,201,040 2.2107 0.694 0.688 0.700 0.654 0.694 4,737,542 0.6757 2.25%
2007-04-04 0 2.220 2.210 2.220 2.170 2.240 694,000 1,529,180 2.2034 0.679 0.675 0.679 0.663 0.685 2,270,618 0.6735 0.91%
2007-04-03 0 2.200 2.190 2.200 2.140 2.270 5,404,000 11,917,420 2.2053 0.672 0.669 0.672 0.654 0.694 17,680,718 0.6740 0.00%
2007-04-02 0 2.200 2.200 2.220 2.100 2.210 966,000 2,104,660 2.1787 0.672 0.672 0.679 0.642 0.675 3,160,543 0.6659 0.46%
2007-03-30 0 2.190 2.150 2.210 2.090 2.210 1,326,000 2,829,040 2.1335 0.669 0.657 0.675 0.639 0.675 4,338,385 0.6521 2.34%
2007-03-29 0 2.140 2.110 2.120 2.000 2.180 1,078,000 2,255,860 2.0926 0.654 0.645 0.648 0.611 0.666 3,526,983 0.6396 4.39%
2007-03-28 0 2.050 2.010 2.070 2.010 2.070 840,000 1,695,760 2.0188 0.627 0.614 0.633 0.614 0.633 2,748,298 0.6170 0.49%
2007-03-27 0 2.040 2.010 2.050 2.010 2.050 799,951 1,614,582 2.0184 0.624 0.614 0.627 0.614 0.627 2,617,266 0.6169 1.49%
2007-03-26 0 2.010 2.010 2.040 2.010 2.100 646,000 1,318,700 2.0413 0.614 0.614 0.624 0.614 0.642 2,113,572 0.6239 -3.37%
2007-03-23 0 2.080 2.070 2.080 2.070 2.110 400,000 833,100 2.0828 0.636 0.633 0.636 0.633 0.645 1,308,713 0.6366 -0.95%
2007-03-22 0 2.100 2.070 2.100 2.000 2.120 2,010,080 4,175,377 2.0772 0.642 0.633 0.642 0.611 0.648 6,576,547 0.6349 1.94%
2007-03-21 0 2.060 2.050 2.060 2.030 2.080 598,000 1,227,880 2.0533 0.630 0.627 0.630 0.620 0.636 1,956,527 0.6276 1.48%
2007-03-20 0 2.030 2.030 2.050 2.020 2.070 272,000 555,840 2.0435 0.620 0.620 0.627 0.617 0.633 889,925 0.6246 -0.98%
2007-03-19 0 2.050 2.030 2.060 2.000 2.060 802,000 1,624,360 2.0254 0.627 0.620 0.630 0.611 0.630 2,623,970 0.6190 1.99%
2007-03-16 0 2.010 2.000 2.060 2.010 2.060 730,000 1,480,140 2.0276 0.614 0.611 0.630 0.614 0.630 2,388,402 0.6197 -3.83%
2007-03-15 0 2.090 2.060 2.100 2.040 2.100 264,000 545,440 2.0661 0.639 0.630 0.642 0.624 0.642 863,751 0.6315 -0.48%
2007-03-14 0 2.100 2.070 2.100 2.070 2.140 356,000 751,440 2.1108 0.642 0.633 0.642 0.633 0.654 1,164,755 0.6451 -2.33%
2007-03-13 0 2.150 2.140 2.150 2.050 2.150 778,000 1,629,880 2.0950 0.657 0.654 0.657 0.627 0.657 2,545,448 0.6403 2.87%
2007-03-12 0 2.090 2.090 2.120 2.030 2.120 834,000 1,739,760 2.0860 0.639 0.639 0.648 0.620 0.648 2,728,667 0.6376 1.46%
2007-03-09 0 2.060 2.020 2.060 1.990 2.070 4,080,000 8,439,540 2.0685 0.630 0.617 0.630 0.608 0.633 13,348,877 0.6322 3.00%
2007-03-08 0 2.000 2.000 2.010 1.970 2.030 678,000 1,346,520 1.9860 0.611 0.611 0.614 0.602 0.620 2,218,269 0.6070 -3.38%
2007-03-07 0 2.070 2.020 2.080 2.070 2.130 110,959 235,743 2.1246 0.633 0.617 0.636 0.633 0.651 363,034 0.6494 0.98%
2007-03-06 0 2.050 2.010 2.050 1.990 2.060 1,191,522 2,398,900 2.0133 0.627 0.614 0.627 0.608 0.630 3,898,402 0.6154 5.13%
2007-03-05 0 1.950 1.980 1.990 1.940 2.060 726,000 1,430,440 1.9703 0.596 0.605 0.608 0.593 0.630 2,375,315 0.6022 -7.58%
2007-03-02 0 2.110 2.100 2.120 2.100 2.140 364,000 770,740 2.1174 0.645 0.642 0.648 0.642 0.654 1,190,929 0.6472 -1.40%
2007-03-01 0 2.140 2.120 2.140 2.130 2.200 1,082,000 2,320,660 2.1448 0.654 0.648 0.654 0.651 0.672 3,540,070 0.6555 1.42%
2007-02-28 0 2.110 2.060 2.110 2.020 2.130 664,000 1,369,780 2.0629 0.645 0.630 0.645 0.617 0.651 2,172,464 0.6305 -0.94%
2007-02-27 0 2.130 2.120 2.180 2.090 2.200 328,000 706,180 2.1530 0.651 0.648 0.666 0.639 0.672 1,073,145 0.6580 1.43%
2007-02-26 0 2.100 2.100 2.150 2.100 2.130 130,000 275,680 2.1206 0.642 0.642 0.657 0.642 0.651 425,332 0.6482 -1.87%
2007-02-23 0 2.140 2.110 2.140 2.080 2.140 1,006,080 2,112,060 2.0993 0.654 0.645 0.654 0.636 0.654 3,291,676 0.6416 -0.47%
2007-02-22 0 2.150 2.130 2.150 2.120 2.190 286,000 616,160 2.1544 0.657 0.651 0.657 0.648 0.669 935,730 0.6585 -1.38%
2007-02-21 0 2.180 2.190 2.230 2.160 2.300 780,000 1,710,720 2.1932 0.666 0.669 0.682 0.660 0.703 2,551,991 0.6703 -0.46%
2007-02-16 0 2.190 2.180 2.190 2.190 2.220 702,478 1,547,344 2.2027 0.669 0.666 0.669 0.669 0.679 2,298,356 0.6732 -2.67%
2007-02-15 0 2.250 2.220 2.300 2.210 2.310 150,000 342,400 2.2827 0.688 0.679 0.703 0.675 0.706 490,768 0.6977 2.27%
2007-02-14 0 2.200 2.180 2.200 2.170 2.260 1,210,000 2,691,300 2.2242 0.672 0.666 0.672 0.663 0.691 3,958,858 0.6798 -2.22%
2007-02-13 0 2.250 2.240 2.310 2.240 2.340 516,000 1,179,720 2.2863 0.688 0.685 0.706 0.685 0.715 1,688,240 0.6988 -2.17%
2007-02-12 0 2.300 2.300 2.310 2.290 2.440 2,342,160 5,487,785 2.3430 0.703 0.703 0.706 0.700 0.746 7,663,040 0.7161 2.22%
2007-02-09 0 2.250 2.240 2.250 2.140 2.270 3,708,000 8,192,140 2.2093 0.688 0.685 0.688 0.654 0.694 12,131,773 0.6753 5.14%
2007-02-08 0 2.140 2.130 2.140 2.140 2.200 562,000 1,219,560 2.1700 0.654 0.651 0.654 0.654 0.672 1,838,742 0.6633 -0.93%
2007-02-07 0 2.160 2.150 2.160 2.140 2.190 368,000 793,040 2.1550 0.660 0.657 0.660 0.654 0.669 1,204,016 0.6587 0.47%
2007-02-06 0 2.150 2.140 2.160 2.000 2.190 8,536,515 17,364,299 2.0341 0.657 0.654 0.660 0.611 0.669 27,929,629 0.6217 1.42%
2007-02-05 0 2.120 2.120 2.130 2.050 2.120 1,352,000 2,852,320 2.1097 0.648 0.648 0.651 0.627 0.648 4,423,451 0.6448 0.00%
2007-02-02 0 2.120 2.100 2.130 2.100 2.140 4,355,120 9,247,682 2.1234 0.648 0.642 0.651 0.642 0.654 14,249,010 0.6490 0.95%
2007-02-01 0 2.100 2.120 2.140 2.100 2.170 2,762,000 5,883,840 2.1303 0.642 0.648 0.654 0.642 0.663 9,036,666 0.6511 -2.78%
2007-01-31 0 2.160 2.140 2.190 2.140 2.200 810,000 1,764,500 2.1784 0.660 0.654 0.669 0.654 0.672 2,650,145 0.6658 -1.82%
2007-01-30 0 2.200 2.190 2.200 2.180 2.240 250,000 548,840 2.1954 0.672 0.669 0.672 0.666 0.685 817,946 0.6710 -1.35%
2007-01-29 0 2.230 2.230 2.240 2.100 2.240 8,790,000 18,586,340 2.1145 0.682 0.682 0.685 0.642 0.685 28,758,977 0.6463 0.00%
2007-01-26 0 2.230 2.240 2.250 2.100 2.250 1,210,000 2,657,460 2.1962 0.682 0.685 0.688 0.642 0.688 3,958,858 0.6713 0.00%
2007-01-25 0 2.230 2.210 2.220 2.130 2.230 1,100,000 2,415,220 2.1957 0.682 0.675 0.679 0.651 0.682 3,598,962 0.6711 4.69%
2007-01-24 0 2.130 2.120 2.150 2.120 2.150 5,202,495 11,080,880 2.1299 0.651 0.648 0.657 0.648 0.657 17,021,437 0.6510 0.00%
2007-01-23 0 2.130 2.120 2.140 2.110 2.140 2,776,000 5,907,420 2.1280 0.651 0.648 0.654 0.645 0.654 9,082,471 0.6504 0.00%
2007-01-22 0 2.130 2.120 2.130 2.040 2.150 3,350,000 7,101,900 2.1200 0.651 0.648 0.651 0.624 0.657 10,960,475 0.6480 2.90%
2007-01-19 0 2.070 2.070 2.080 2.030 2.070 808,000 1,651,380 2.0438 0.633 0.633 0.636 0.620 0.633 2,643,601 0.6247 0.98%
2007-01-18 0 2.050 2.030 2.060 2.020 2.060 896,000 1,830,860 2.0434 0.627 0.620 0.630 0.617 0.630 2,931,518 0.6245 1.49%
2007-01-17 0 2.020 2.010 2.020 2.000 2.090 1,028,000 2,090,700 2.0338 0.617 0.614 0.617 0.611 0.639 3,363,393 0.6216 1.51%
2007-01-16 0 1.990 1.980 1.990 1.970 2.020 1,392,000 2,776,440 1.9946 0.608 0.605 0.608 0.602 0.617 4,554,323 0.6096 -1.49%
2007-01-15 0 2.020 2.020 2.030 2.020 2.060 1,530,000 3,114,560 2.0357 0.617 0.617 0.620 0.617 0.630 5,005,829 0.6222 -0.98%
2007-01-12 0 2.040 2.030 2.040 2.010 2.040 1,276,000 2,589,360 2.0293 0.624 0.620 0.624 0.614 0.624 4,174,796 0.6202 1.49%
2007-01-11 0 2.010 2.000 2.010 1.960 2.010 1,400,000 2,797,300 1.9981 0.614 0.611 0.614 0.599 0.614 4,580,497 0.6107 0.50%
2007-01-10 0 2.000 1.990 2.000 2.000 2.050 380,000 765,240 2.0138 0.611 0.608 0.611 0.611 0.627 1,243,278 0.6155 -0.99%
2007-01-09 0 2.020 2.010 2.020 1.980 2.020 624,000 1,246,900 1.9982 0.617 0.614 0.617 0.605 0.617 2,041,593 0.6107 0.50%
2007-01-08 0 2.010 2.000 2.010 2.000 2.050 6,518,000 13,278,340 2.0372 0.614 0.611 0.614 0.611 0.627 21,325,485 0.6227 1.52%
2007-01-05 0 1.980 1.990 2.000 1.980 2.020 260,000 518,000 1.9923 0.605 0.608 0.611 0.605 0.617 850,664 0.6089 -1.00%
2007-01-04 0 2.000 1.980 2.000 1.980 2.020 1,580,802 3,151,392 1.9935 0.611 0.605 0.611 0.605 0.617 5,172,042 0.6093 0.00%
2007-01-03 0 2.000 1.990 2.010 1.990 2.040 660,000 1,329,540 2.0145 0.611 0.608 0.614 0.608 0.624 2,159,377 0.6157 -1.96%
2007-01-02 0 2.040 1.990 2.040 1.990 2.070 1,368,000 2,746,080 2.0074 0.624 0.608 0.624 0.608 0.633 4,475,800 0.6135 3.55%
2006-12-29 0 1.970 1.950 2.000 1.920 2.000 1,112,000 2,169,520 1.9510 0.602 0.596 0.611 0.587 0.611 3,638,223 0.5963 1.03%
2006-12-28 0 1.950 1.960 1.970 1.920 1.960 1,331,851 2,579,398 1.9367 0.596 0.599 0.602 0.587 0.599 4,357,528 0.5919 1.04%
2006-12-27 0 1.930 1.920 1.930 1.900 1.950 1,328,000 2,547,920 1.9186 0.590 0.587 0.590 0.581 0.596 4,344,928 0.5864 0.00%
2006-12-22 0 1.930 1.920 1.930 1.910 1.940 1,618,000 3,125,300 1.9316 0.590 0.587 0.590 0.584 0.593 5,293,746 0.5904 0.52%
2006-12-21 0 1.920 1.900 1.920 1.890 1.920 364,000 694,200 1.9071 0.587 0.581 0.587 0.578 0.587 1,190,929 0.5829 0.52%
2006-12-20 0 1.910 1.890 1.910 1.900 1.930 798,455 1,523,366 1.9079 0.584 0.578 0.584 0.581 0.590 2,612,372 0.5831 0.53%
2006-12-19 0 1.900 1.900 1.920 1.900 1.950 350,000 668,200 1.9091 0.581 0.581 0.587 0.581 0.596 1,145,124 0.5835 -2.56%
2006-12-18 0 1.950 1.930 1.950 1.910 1.950 922,000 1,791,660 1.9432 0.596 0.590 0.596 0.584 0.596 3,016,584 0.5939 0.52%
2006-12-15 0 1.940 1.930 1.940 1.910 1.950 1,860,000 3,563,860 1.9161 0.593 0.590 0.593 0.584 0.596 6,085,517 0.5856 0.52%
2006-12-14 0 1.930 1.920 1.930 1.910 1.960 1,338,000 2,561,160 1.9142 0.590 0.587 0.590 0.584 0.599 4,377,646 0.5851 1.58%
2006-12-13 0 1.900 1.880 1.900 1.860 1.950 1,416,000 2,693,220 1.9020 0.581 0.575 0.581 0.568 0.596 4,632,845 0.5813 -3.06%
2006-12-12 0 1.960 1.960 1.970 1.930 1.980 270,000 530,200 1.9637 0.599 0.599 0.602 0.590 0.605 883,382 0.6002 0.51%
2006-12-11 0 1.950 1.950 1.960 1.940 1.960 600,000 1,168,380 1.9473 0.596 0.596 0.599 0.593 0.599 1,963,070 0.5952 0.52%
2006-12-08 0 1.940 1.910 1.940 1.890 1.950 1,028,198 1,959,866 1.9061 0.593 0.584 0.593 0.578 0.596 3,364,041 0.5826 2.65%
2006-12-07 0 1.890 1.880 1.890 1.870 1.900 452,000 854,000 1.8894 0.578 0.575 0.578 0.572 0.581 1,478,846 0.5775 1.07%
2006-12-06 0 1.870 1.870 1.880 1.870 1.900 350,000 660,260 1.8865 0.572 0.572 0.575 0.572 0.581 1,145,124 0.5766 -1.58%
2006-12-05 0 1.900 1.860 1.900 1.860 1.900 770,742 1,448,193 1.8790 0.581 0.568 0.581 0.568 0.581 2,521,701 0.5743 1.06%
2006-12-04 0 1.880 1.870 1.880 1.860 1.880 716,000 1,336,660 1.8668 0.575 0.572 0.575 0.568 0.575 2,342,597 0.5706 1.08%
2006-12-01 0 1.860 1.860 1.870 1.860 1.890 1,478,000 2,764,980 1.8708 0.568 0.568 0.572 0.568 0.578 4,835,696 0.5718 0.00%
2006-11-30 0 1.860 1.860 1.880 1.840 1.870 524,000 973,240 1.8573 0.568 0.568 0.575 0.562 0.572 1,714,415 0.5677 0.54%
2006-11-29 0 1.850 1.840 1.850 1.800 1.860 1,740,000 3,215,680 1.8481 0.565 0.562 0.565 0.550 0.568 5,692,903 0.5649 0.54%
2006-11-28 0 1.840 1.820 1.830 1.830 1.880 1,396,000 2,575,940 1.8452 0.562 0.556 0.559 0.559 0.575 4,567,410 0.5640 -2.65%
2006-11-27 0 1.890 1.870 1.890 1.830 1.890 936,080 1,742,227 1.8612 0.578 0.572 0.578 0.559 0.578 3,062,651 0.5689 2.72%
2006-11-24 0 1.840 1.850 1.860 1.820 1.850 728,000 1,337,820 1.8377 0.562 0.565 0.568 0.556 0.565 2,381,858 0.5617 0.00%
2006-11-23 0 1.840 1.820 1.840 1.810 1.840 1,354,000 2,478,820 1.8307 0.562 0.556 0.562 0.553 0.562 4,429,995 0.5596 -0.54%
2006-11-22 0 1.850 1.840 1.850 1.800 1.870 1,672,000 3,098,240 1.8530 0.565 0.562 0.565 0.550 0.572 5,470,422 0.5664 0.54%
2006-11-21 0 1.840 1.830 1.850 1.840 1.880 732,000 1,355,740 1.8521 0.562 0.559 0.565 0.562 0.575 2,394,945 0.5661 1.10%
2006-11-20 0 1.820 1.820 1.830 1.820 1.890 1,122,000 2,064,300 1.8398 0.556 0.556 0.559 0.556 0.578 3,670,941 0.5623 1.11%
2006-11-17 0 1.800 1.760 1.800 1.640 1.800 2,766,000 4,784,280 1.7297 0.550 0.538 0.550 0.501 0.550 9,049,753 0.5287 7.78%
2006-11-16 0 1.670 1.650 1.670 1.550 1.680 2,808,080 4,577,549 1.6301 0.510 0.504 0.510 0.474 0.513 9,187,430 0.4982 5.03%
2006-11-15 0 1.590 1.570 1.590 1.560 1.590 814,000 1,283,520 1.5768 0.486 0.480 0.486 0.477 0.486 2,663,232 0.4819 0.63%
2006-11-14 0 1.580 1.560 1.580 1.550 1.580 2,424,000 3,793,500 1.5650 0.483 0.477 0.483 0.474 0.483 7,930,803 0.4783 1.28%
2006-11-13 0 1.560 1.530 1.560 1.520 1.560 1,044,000 1,603,580 1.5360 0.477 0.468 0.477 0.465 0.477 3,415,742 0.4695 1.30%
2006-11-10 0 1.540 1.540 1.550 1.530 1.560 1,980,000 3,061,940 1.5464 0.471 0.471 0.474 0.468 0.477 6,478,131 0.4727 0.65%
2006-11-09 0 1.530 1.510 1.530 1.510 1.540 494,000 751,780 1.5218 0.468 0.462 0.468 0.462 0.471 1,616,261 0.4651 2.00%
2006-11-08 0 1.500 1.490 1.510 1.500 1.540 480,000 728,700 1.5181 0.458 0.455 0.462 0.458 0.471 1,570,456 0.4640 0.00%
2006-11-07 0 1.500 1.520 1.530 1.490 1.550 1,560,208 2,349,866 1.5061 0.458 0.465 0.468 0.455 0.474 5,104,663 0.4603 -1.32%
2006-11-06 0 1.520 1.490 1.520 1.480 1.530 1,008,000 1,510,380 1.4984 0.465 0.455 0.465 0.452 0.468 3,297,958 0.4580 1.33%
2006-11-03 0 1.500 1.490 1.500 1.450 1.500 634,000 938,620 1.4805 0.458 0.455 0.458 0.443 0.458 2,074,311 0.4525 2.04%
2006-11-02 0 1.470 1.450 1.470 1.440 1.470 624,000 912,740 1.4627 0.449 0.443 0.449 0.440 0.449 2,041,593 0.4471 0.68%
2006-11-01 0 1.460 1.440 1.470 1.440 1.500 702,000 1,020,600 1.4538 0.446 0.440 0.449 0.440 0.458 2,296,792 0.4444 -0.68%
2006-10-31 0 1.470 1.450 1.470 1.450 1.470 1,806,000 2,644,560 1.4643 0.449 0.443 0.449 0.443 0.449 5,908,841 0.4476 -0.68%
2006-10-27 0 1.480 1.470 1.480 1.460 1.490 1,226,000 1,803,580 1.4711 0.452 0.449 0.452 0.446 0.455 4,011,207 0.4496 -0.67%
2006-10-26 0 1.490 1.480 1.500 1.430 1.490 1,462,000 2,132,280 1.4585 0.455 0.452 0.458 0.437 0.455 4,783,347 0.4458 2.05%
2006-10-25 0 1.460 1.440 1.460 1.420 1.460 242,000 347,420 1.4356 0.446 0.440 0.446 0.434 0.446 791,772 0.4388 1.39%
2006-10-24 0 1.440 1.430 1.450 1.430 1.450 390,000 562,000 1.4410 0.440 0.437 0.443 0.437 0.443 1,275,996 0.4404 1.41%
2006-10-23 0 1.420 1.410 1.430 1.400 1.430 790,000 1,118,740 1.4161 0.434 0.431 0.437 0.428 0.437 2,584,709 0.4328 0.00%
2006-10-20 0 1.420 1.400 1.430 1.390 1.450 4,690,000 6,574,200 1.4017 0.434 0.428 0.437 0.425 0.443 15,344,664 0.4284 -1.39%
2006-10-19 0 1.440 1.440 1.450 1.440 1.470 1,020,000 1,471,500 1.4426 0.440 0.440 0.443 0.440 0.449 3,337,219 0.4409 -0.69%
2006-10-18 0 1.450 1.450 1.460 1.420 1.480 1,112,000 1,617,340 1.4544 0.443 0.443 0.446 0.434 0.452 3,638,223 0.4445 1.40%
2006-10-17 0 1.430 1.420 1.430 1.430 1.450 1,242,000 1,788,400 1.4399 0.437 0.434 0.437 0.437 0.443 4,063,555 0.4401 -0.69%
2006-10-16 0 1.440 1.430 1.460 1.420 1.450 494,000 708,180 1.4336 0.440 0.437 0.446 0.434 0.443 1,616,261 0.4382 1.41%
2006-10-13 0 1.420 1.420 1.430 1.390 1.420 900,000 1,271,220 1.4125 0.434 0.434 0.437 0.425 0.434 2,944,605 0.4317 0.71%
2006-10-12 0 1.410 1.400 1.410 1.390 1.420 1,266,000 1,771,760 1.3995 0.431 0.428 0.431 0.425 0.434 4,142,078 0.4277 0.71%
2006-10-11 0 1.400 1.390 1.400 1.360 1.400 404,000 562,400 1.3921 0.428 0.425 0.428 0.416 0.428 1,321,801 0.4255 0.72%
2006-10-10 0 1.390 1.390 1.400 1.380 1.460 6,814,000 9,552,780 1.4019 0.425 0.425 0.428 0.422 0.446 22,293,933 0.4285 0.72%
2006-10-09 0 1.380 1.390 1.420 1.380 1.420 1,878,000 2,633,240 1.4022 0.422 0.425 0.434 0.422 0.434 6,144,409 0.4286 -2.13%
2006-10-06 0 1.410 1.410 1.420 1.380 1.420 1,612,000 2,263,080 1.4039 0.431 0.431 0.434 0.422 0.434 5,274,115 0.4291 1.44%
2006-10-05 0 1.390 1.380 1.390 1.380 1.400 500,000 694,700 1.3894 0.425 0.422 0.425 0.422 0.428 1,635,892 0.4247 0.72%
2006-10-04 0 1.380 1.380 1.390 1.380 1.420 1,658,000 2,315,300 1.3964 0.422 0.422 0.425 0.422 0.434 5,424,617 0.4268 -0.72%
2006-10-03 0 1.390 1.400 1.410 1.330 1.400 1,700,000 2,351,820 1.3834 0.425 0.428 0.431 0.407 0.428 5,562,032 0.4228 1.46%
2006-09-29 0 1.370 1.350 1.400 1.310 1.390 952,000 1,285,040 1.3498 0.419 0.413 0.428 0.400 0.425 3,114,738 0.4126 3.01%
2006-09-28 0 1.330 1.310 1.340 1.310 1.360 1,908,000 2,533,380 1.3278 0.407 0.400 0.410 0.400 0.416 6,242,563 0.4058 1.53%
2006-09-27 0 1.310 1.300 1.310 1.270 1.320 1,406,000 1,826,520 1.2991 0.400 0.397 0.400 0.388 0.403 4,600,128 0.3971 3.97%
2006-09-26 0 1.260 1.250 1.260 1.260 1.270 162,000 204,820 1.2643 0.385 0.382 0.385 0.385 0.388 530,029 0.3864 -2.33%
2006-09-25 0 1.290 1.280 1.290 1.280 1.290 110,000 141,280 1.2844 0.394 0.391 0.394 0.391 0.394 359,896 0.3926 0.00%
2006-09-22 0 1.290 1.280 1.290 1.280 1.290 318,000 407,620 1.2818 0.394 0.391 0.394 0.391 0.394 1,040,427 0.3918 0.00%
2006-09-21 0 1.290 1.280 1.300 1.260 1.300 2,744,000 3,521,460 1.2833 0.394 0.391 0.397 0.385 0.397 8,977,774 0.3922 2.38%
2006-09-20 0 1.260 1.240 1.260 1.150 1.290 12,370,000 14,489,860 1.1714 0.385 0.379 0.385 0.351 0.394 40,471,961 0.3580 1.61%
2006-09-19 0 1.240 1.200 1.240 1.200 1.290 2,996,000 3,758,220 1.2544 0.379 0.367 0.379 0.367 0.394 9,802,263 0.3834 -3.12%
2006-09-18 0 1.280 1.270 1.280 1.280 1.310 1,760,000 2,279,020 1.2949 0.391 0.388 0.391 0.391 0.400 5,758,339 0.3958 0.79%
2006-09-15 0 1.270 1.270 1.280 1.240 1.270 1,246,000 1,559,440 1.2516 0.388 0.388 0.391 0.379 0.388 4,076,642 0.3825 4.10%
2006-09-14 0 1.220 1.220 1.230 1.220 1.240 536,000 659,940 1.2312 0.373 0.373 0.376 0.373 0.379 1,753,676 0.3763 1.67%
2006-09-13 0 1.200 1.190 1.200 1.140 1.230 1,200,000 1,385,900 1.1549 0.367 0.364 0.367 0.348 0.376 3,926,140 0.3530 5.26%
2006-09-12 0 1.140 1.120 1.140 1.140 1.140 400,000 456,000 1.1400 0.348 0.342 0.348 0.348 0.348 1,308,713 0.3484 -1.72%
2006-09-11 0 1.160 1.100 1.250 1.090 1.160 132,000 148,620 1.1259 0.355 0.336 0.382 0.333 0.355 431,875 0.3441 6.42%
2006-09-08 0 1.090 1.090 1.100 1.090 1.190 682,000 770,640 1.1300 0.333 0.333 0.336 0.333 0.364 2,231,356 0.3454 -3.54%
2006-09-07 0 1.130 1.120 1.170 1.130 1.210 548,000 638,980 1.1660 0.345 0.342 0.358 0.345 0.370 1,792,937 0.3564 -8.87%
2006-09-06 0 1.240 1.210 1.240 1.230 1.250 186,000 230,420 1.2388 0.379 0.370 0.379 0.376 0.382 608,552 0.3786 0.81%
2006-09-05 0 1.230 1.230 1.250 1.190 1.230 234,000 281,640 1.2036 0.376 0.376 0.382 0.364 0.376 765,597 0.3679 0.82%
2006-09-04 0 1.220 1.220 1.260 1.220 1.270 342,000 429,640 1.2563 0.373 0.373 0.385 0.373 0.388 1,118,950 0.3840 0.83%
2006-09-01 0 1.210 1.200 1.250 1.210 1.250 370,000 456,200 1.2330 0.370 0.367 0.382 0.370 0.382 1,210,560 0.3769 -4.72%
2006-08-31 0 1.270 1.250 1.280 1.270 1.270 70,000 88,900 1.2700 0.388 0.382 0.391 0.388 0.388 229,025 0.3882 1.60%
2006-08-30 0 1.250 1.240 1.250 1.240 1.300 162,000 201,800 1.2457 0.382 0.379 0.382 0.379 0.397 530,029 0.3807 -0.79%
2006-08-29 0 1.260 1.240 1.270 1.230 1.260 700,000 876,400 1.2520 0.385 0.379 0.388 0.376 0.385 2,290,248 0.3827 -0.79%
2006-08-28 0 1.270 1.270 1.280 1.230 1.290 260,000 327,400 1.2592 0.388 0.388 0.391 0.376 0.394 850,664 0.3849 -3.05%
2006-08-25 0 1.310 1.270 1.310 - - 0 0 - 0.400 0.388 0.400 - - 0 - 0.00%
2006-08-24 0 1.310 1.270 1.310 1.300 1.310 74,000 96,900 1.3095 0.400 0.388 0.400 0.397 0.400 242,112 0.4002 0.77%
2006-08-23 0 1.300 1.290 1.310 1.290 1.300 106,000 137,640 1.2985 0.397 0.394 0.400 0.394 0.397 346,809 0.3969 0.00%
2006-08-22 0 1.300 1.290 1.310 1.300 1.300 20,000 26,000 1.3000 0.397 0.394 0.400 0.397 0.397 65,436 0.3973 0.00%
2006-08-21 0 1.300 1.290 1.320 1.300 1.330 450,000 594,900 1.3220 0.397 0.394 0.403 0.397 0.407 1,472,303 0.4041 0.00%
2006-08-18 0 1.300 1.290 1.300 1.300 1.310 130,000 169,800 1.3062 0.397 0.394 0.397 0.397 0.400 425,332 0.3992 -0.76%
2006-08-17 0 1.310 1.310 1.320 1.300 1.320 62,000 81,340 1.3119 0.400 0.400 0.403 0.397 0.403 202,851 0.4010 -2.24%
2006-08-16 0 1.340 1.280 1.340 1.250 1.340 108,000 139,600 1.2926 0.410 0.391 0.410 0.382 0.410 353,353 0.3951 4.69%
2006-08-15 0 1.280 1.270 1.300 1.260 1.280 116,000 147,120 1.2683 0.391 0.388 0.397 0.385 0.391 379,527 0.3876 0.00%
2006-08-14 0 1.280 1.270 1.290 1.260 1.310 252,000 320,240 1.2708 0.391 0.388 0.394 0.385 0.400 824,489 0.3884 -1.54%
2006-08-11 0 1.300 1.290 1.300 1.300 1.300 10,000 13,000 1.3000 0.397 0.394 0.397 0.397 0.397 32,718 0.3973 0.00%
2006-08-10 0 1.300 1.290 1.300 1.300 1.320 1,766,000 2,326,160 1.3172 0.397 0.394 0.397 0.397 0.403 5,777,970 0.4026 -0.76%
2006-08-09 0 1.310 1.310 1.330 1.300 1.330 900,000 1,184,640 1.3163 0.400 0.400 0.407 0.397 0.407 2,944,605 0.4023 0.00%
2006-08-08 0 1.310 1.300 1.310 1.300 1.320 206,000 269,860 1.3100 0.400 0.397 0.400 0.397 0.403 673,987 0.4004 0.77%
2006-08-07 0 1.300 1.290 1.320 1.290 1.300 110,000 142,800 1.2982 0.397 0.394 0.403 0.394 0.397 359,896 0.3968 -2.26%
2006-08-04 0 1.330 1.330 1.340 1.330 1.350 208,000 277,620 1.3347 0.407 0.407 0.410 0.407 0.413 680,531 0.4079 -0.75%
2006-08-03 0 1.340 1.340 1.360 1.330 1.390 302,000 405,580 1.3430 0.410 0.410 0.416 0.407 0.425 988,079 0.4105 -0.89%
2006-08-02 0 1.380 1.340 1.380 1.340 1.390 2,998,000 4,089,700 1.3641 0.413 0.401 0.413 0.401 0.416 10,011,948 0.4085 0.00%
2006-08-01 0 1.380 1.360 1.380 1.330 1.400 6,394,000 8,642,780 1.3517 0.413 0.407 0.413 0.398 0.419 21,353,033 0.4048 3.76%
2006-07-31 0 1.330 1.320 1.330 1.320 1.350 876,000 1,167,520 1.3328 0.398 0.395 0.398 0.395 0.404 2,925,439 0.3991 0.76%
2006-07-28 0 1.320 1.300 1.310 1.280 1.320 604,247 788,991 1.3057 0.395 0.389 0.392 0.383 0.395 2,017,908 0.3910 2.33%
2006-07-27 0 1.290 1.290 1.300 1.290 1.310 2,674,000 3,475,800 1.2999 0.386 0.386 0.389 0.386 0.392 8,929,936 0.3892 -0.77%
2006-07-26 0 1.300 1.270 1.300 1.280 1.320 362,000 471,020 1.3012 0.389 0.380 0.389 0.383 0.395 1,208,914 0.3896 -0.76%
2006-07-25 0 1.310 1.280 1.320 1.260 1.320 1,000,000 1,286,560 1.2866 0.392 0.383 0.395 0.377 0.395 3,339,542 0.3853 2.34%
2006-07-24 0 1.280 1.270 1.290 1.260 1.280 756,000 961,520 1.2719 0.383 0.380 0.386 0.377 0.383 2,524,694 0.3808 1.59%
2006-07-21 0 1.260 1.260 1.270 1.260 1.290 1,062,000 1,357,960 1.2787 0.377 0.377 0.380 0.377 0.386 3,546,594 0.3829 0.00%
2006-07-20 0 1.260 1.250 1.280 1.240 1.360 4,092,000 5,301,120 1.2955 0.377 0.374 0.383 0.371 0.407 13,665,407 0.3879 -5.97%
2006-07-19 0 1.340 1.340 1.360 1.340 1.390 1,962,000 2,662,060 1.3568 0.401 0.401 0.407 0.401 0.416 6,552,182 0.4063 0.00%
2006-07-18 0 1.340 1.340 1.360 1.300 1.340 452,000 596,060 1.3187 0.401 0.401 0.407 0.389 0.401 1,509,473 0.3949 4.69%
2006-07-17 0 1.280 1.280 1.290 1.270 1.290 290,000 371,000 1.2793 0.383 0.383 0.386 0.380 0.386 968,467 0.3831 -1.54%
2006-07-14 0 1.300 1.270 1.320 1.230 1.300 664,000 844,220 1.2714 0.389 0.380 0.395 0.368 0.389 2,217,456 0.3807 2.36%
2006-07-13 0 1.270 1.260 1.280 1.260 1.310 1,440,000 1,845,120 1.2813 0.380 0.377 0.383 0.377 0.392 4,808,941 0.3837 -3.79%
2006-07-12 0 1.320 1.300 1.320 1.270 1.320 732,000 947,580 1.2945 0.395 0.389 0.395 0.380 0.395 2,444,545 0.3876 2.33%
2006-07-11 0 1.290 1.280 1.290 1.260 1.310 630,000 809,760 1.2853 0.386 0.383 0.386 0.377 0.392 2,103,912 0.3849 -0.77%
2006-07-10 0 1.300 1.290 1.300 1.240 1.300 1,898,000 2,434,980 1.2829 0.389 0.386 0.389 0.371 0.389 6,338,451 0.3842 4.00%
2006-07-07 0 1.250 1.220 1.250 1.190 1.250 1,298,000 1,593,560 1.2277 0.374 0.365 0.374 0.356 0.374 4,334,726 0.3676 6.84%
2006-07-06 0 1.170 1.170 1.180 1.150 1.170 540,000 626,800 1.1607 0.350 0.350 0.353 0.344 0.350 1,803,353 0.3476 2.63%
2006-07-05 0 1.140 1.140 1.170 1.130 1.160 194,000 221,120 1.1398 0.341 0.341 0.350 0.338 0.347 647,871 0.3413 0.88%
2006-07-04 0 1.130 1.130 1.140 - - 0 0 - 0.338 0.338 0.341 - - 0 - 0.00%
2006-07-03 0 1.130 1.130 1.140 1.130 1.150 280,000 317,540 1.1341 0.338 0.338 0.341 0.338 0.344 935,072 0.3396 2.73%
2006-06-30 0 1.100 1.090 1.100 1.080 1.110 272,000 297,120 1.0924 0.329 0.326 0.329 0.323 0.332 908,356 0.3271 2.80%
2006-06-29 0 1.070 1.070 1.090 1.070 1.080 130,000 139,300 1.0715 0.320 0.320 0.326 0.320 0.323 434,140 0.3209 0.94%
2006-06-28 0 1.060 1.060 1.080 - - 0 0 - 0.317 0.317 0.323 - - 0 - 0.95%
2006-06-27 0 1.050 1.050 1.080 1.050 1.050 20,000 21,000 1.0500 0.314 0.314 0.323 0.314 0.314 66,791 0.3144 0.00%
2006-06-26 0 1.050 1.050 1.080 1.050 1.080 542,000 579,860 1.0699 0.314 0.314 0.323 0.314 0.323 1,810,032 0.3204 -0.94%
2006-06-23 0 1.060 1.060 1.090 1.060 1.060 516,000 546,960 1.0600 0.317 0.317 0.326 0.317 0.317 1,723,204 0.3174 0.00%
2006-06-22 0 1.060 1.050 1.060 1.050 1.060 1,011,376 1,068,690 1.0567 0.317 0.314 0.317 0.314 0.317 3,377,533 0.3164 1.92%
2006-06-21 0 1.040 1.040 1.050 1.020 1.060 818,000 854,720 1.0449 0.311 0.311 0.314 0.305 0.317 2,731,746 0.3129 0.00%
2006-06-20 0 1.040 1.030 1.050 1.030 1.050 464,000 481,560 1.0378 0.311 0.308 0.314 0.308 0.314 1,549,548 0.3108 2.97%
2006-06-19 0 1.010 1.010 1.040 0.990 1.010 358,000 359,280 1.0036 0.302 0.302 0.311 0.296 0.302 1,195,556 0.3005 1.00%
2006-06-16 0 1.000 0.980 1.000 0.990 1.000 108,000 107,520 0.9956 0.299 0.293 0.299 0.296 0.299 360,671 0.2981 2.04%
2006-06-15 0 0.980 0.970 1.000 0.980 0.980 10,000 9,800 0.9800 0.293 0.290 0.299 0.293 0.293 33,395 0.2935 -2.00%
2006-06-14 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.299 0.296 0.299 0.299 0.299 66,791 0.2994 0.00%
2006-06-13 0 1.000 0.980 1.000 - - 0 0 - 0.299 0.293 0.299 - - 0 - 0.00%
2006-06-12 0 1.000 0.980 1.020 1.000 1.000 10,000 10,000 1.0000 0.299 0.293 0.305 0.299 0.299 33,395 0.2994 2.04%
2006-06-09 0 0.980 0.980 1.020 0.980 0.980 4,000 3,920 0.9800 0.293 0.293 0.305 0.293 0.293 13,358 0.2935 -2.00%
2006-06-08 0 1.000 1.000 1.010 1.000 1.000 34,000 34,000 1.0000 0.299 0.299 0.302 0.299 0.299 113,544 0.2994 -2.91%
2006-06-07 0 1.030 1.020 1.030 1.020 1.030 158,000 161,660 1.0232 0.308 0.305 0.308 0.305 0.308 527,648 0.3064 1.98%
2006-06-06 0 1.010 1.010 1.030 1.010 1.030 44,000 45,040 1.0236 0.302 0.302 0.308 0.302 0.308 146,940 0.3065 0.00%
2006-06-05 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 0.302 0.302 0.311 0.302 0.302 66,791 0.3024 -0.98%
2006-06-02 0 1.020 1.020 1.030 1.000 1.020 98,000 98,900 1.0092 0.305 0.305 0.308 0.299 0.305 327,275 0.3022 3.03%
2006-06-01 0 0.990 0.990 1.020 0.990 1.000 250,000 249,500 0.9980 0.296 0.296 0.305 0.296 0.299 834,886 0.2988 -2.94%
2006-05-30 0 1.020 1.000 1.020 1.020 1.020 250,000 255,000 1.0200 0.305 0.299 0.305 0.305 0.305 834,886 0.3054 0.99%
2006-05-29 0 1.010 1.010 1.020 1.010 1.030 190,000 193,000 1.0158 0.302 0.302 0.305 0.302 0.308 634,513 0.3042 -0.98%
2006-05-26 0 1.020 1.020 1.030 1.020 1.040 10,240,000 10,446,880 1.0202 0.305 0.305 0.308 0.305 0.311 34,196,913 0.3055 0.99%
2006-05-25 0 1.010 1.000 1.020 - - 0 0 - 0.302 0.299 0.305 - - 0 - 0.00%
2006-05-24 0 1.010 1.000 1.010 1.010 1.020 140,000 141,600 1.0114 0.302 0.299 0.302 0.302 0.305 467,536 0.3029 -0.98%
2006-05-23 0 1.020 1.020 1.040 1.000 1.090 482,000 488,780 1.0141 0.305 0.305 0.311 0.299 0.326 1,609,659 0.3037 0.00%
2006-05-22 0 1.020 1.020 1.030 1.020 1.050 468,000 485,140 1.0366 0.305 0.305 0.308 0.305 0.314 1,562,906 0.3104 0.00%
2006-05-19 0 1.020 1.010 1.040 1.020 1.050 616,000 632,220 1.0263 0.305 0.302 0.311 0.305 0.314 2,057,158 0.3073 -0.97%
2006-05-18 0 1.030 1.020 1.050 1.000 1.050 312,000 325,080 1.0419 0.308 0.305 0.314 0.299 0.314 1,041,937 0.3120 -0.96%
2006-05-17 0 1.040 1.040 1.050 1.000 1.050 1,874,000 1,933,600 1.0318 0.311 0.311 0.314 0.299 0.314 6,258,302 0.3090 0.00%
2006-05-16 0 1.040 1.010 1.040 1.000 1.050 896,000 917,740 1.0243 0.311 0.302 0.311 0.299 0.314 2,992,230 0.3067 0.00%
2006-05-15 0 1.040 1.020 1.050 1.020 1.040 266,000 274,400 1.0316 0.311 0.305 0.314 0.305 0.311 888,318 0.3089 1.96%
2006-05-12 0 1.020 1.020 1.040 1.000 1.070 672,000 690,480 1.0275 0.305 0.305 0.311 0.299 0.320 2,244,172 0.3077 0.00%
2006-05-11 0 1.020 1.020 1.050 1.010 1.040 414,000 428,220 1.0343 0.305 0.305 0.314 0.302 0.311 1,382,571 0.3097 0.99%
2006-05-10 0 1.010 1.000 1.030 1.010 1.010 70,000 70,700 1.0100 0.302 0.299 0.308 0.302 0.302 233,768 0.3024 1.00%
2006-05-09 0 1.000 1.000 1.030 1.000 1.010 176,000 177,500 1.0085 0.299 0.299 0.308 0.299 0.302 587,759 0.3020 -2.91%
2006-05-08 0 1.030 1.020 1.030 1.010 1.040 330,000 340,800 1.0327 0.308 0.305 0.308 0.302 0.311 1,102,049 0.3092 -1.90%
2006-05-04 0 1.050 1.040 1.050 1.030 1.050 672,000 704,580 1.0485 0.314 0.311 0.314 0.308 0.314 2,244,172 0.3140 -0.94%
2006-05-03 0 1.060 1.060 1.070 1.060 1.070 386,000 410,860 1.0644 0.317 0.317 0.320 0.317 0.320 1,289,063 0.3187 0.00%
2006-05-02 0 1.060 1.060 1.100 1.050 1.050 20,000 21,000 1.0500 0.317 0.317 0.329 0.314 0.314 66,791 0.3144 -0.93%
2006-04-28 0 1.070 1.080 1.090 1.070 1.080 188,000 202,820 1.0788 0.320 0.323 0.326 0.320 0.323 627,834 0.3230 -0.93%
2006-04-27 0 1.080 1.070 1.090 1.050 1.120 528,000 569,760 1.0791 0.323 0.320 0.326 0.314 0.335 1,763,278 0.3231 4.85%
2006-04-26 0 1.030 1.030 - 1.000 1.090 406,000 416,720 1.0264 0.308 0.308 - 0.299 0.326 1,355,854 0.3073 4.04%
2006-04-25 0 0.990 0.990 1.010 0.980 0.990 150,000 149,400 0.9960 0.296 0.296 0.302 0.293 0.296 500,931 0.2982 -1.98%
2006-04-24 0 1.010 0.990 1.010 1.000 1.020 350,000 355,200 1.0149 0.302 0.296 0.302 0.299 0.305 1,168,840 0.3039 -0.98%
2006-04-21 0 1.020 1.000 1.050 1.000 1.020 120,000 120,860 1.0072 0.305 0.299 0.314 0.299 0.305 400,745 0.3016 2.00%
2006-04-20 0 1.000 0.990 1.010 0.970 1.010 592,475 586,676 0.9902 0.299 0.296 0.302 0.290 0.302 1,978,595 0.2965 1.01%
2006-04-19 0 0.990 0.980 1.010 0.980 0.990 174,000 171,820 0.9875 0.296 0.293 0.302 0.293 0.296 581,080 0.2957 -1.00%
2006-04-18 0 1.000 0.990 1.000 0.990 1.010 386,000 386,300 1.0008 0.299 0.296 0.299 0.296 0.302 1,289,063 0.2997 -0.99%
2006-04-13 0 1.010 0.990 1.020 0.950 1.010 836,000 822,240 0.9835 0.302 0.296 0.305 0.284 0.302 2,791,857 0.2945 4.12%
2006-04-12 0 0.970 0.970 0.980 0.950 0.970 1,627,129 1,546,327 0.9503 0.290 0.290 0.293 0.284 0.290 5,433,866 0.2846 0.00%
2006-04-11 0 0.970 0.970 0.980 0.950 0.990 1,050,723 1,000,618 0.9523 0.290 0.290 0.293 0.284 0.296 3,508,934 0.2852 2.11%
2006-04-10 0 0.950 0.950 0.990 0.950 0.950 54,000 51,300 0.9500 0.284 0.284 0.296 0.284 0.284 180,335 0.2845 -4.04%
2006-04-07 0 0.990 0.970 0.990 0.950 0.990 130,000 124,100 0.9546 0.296 0.290 0.296 0.284 0.296 434,140 0.2859 0.00%
2006-04-06 0 0.990 0.950 1.000 0.990 0.990 646,277 615,149 0.9518 0.296 0.284 0.299 0.296 0.296 2,158,269 0.2850 4.21%
2006-04-04 0 0.950 0.930 0.950 0.950 0.970 54,000 51,980 0.9626 0.284 0.278 0.284 0.284 0.290 180,335 0.2882 -2.06%
2006-04-03 0 0.970 0.970 0.980 - - 0 0 - 0.290 0.290 0.293 - - 0 - 4.30%
2006-03-31 0 0.930 0.930 0.980 0.910 0.950 1,224,000 1,154,480 0.9432 0.278 0.278 0.293 0.272 0.284 4,087,600 0.2824 -5.10%
2006-03-30 0 0.980 0.950 0.980 0.920 0.980 238,000 221,880 0.9323 0.293 0.284 0.293 0.275 0.293 794,811 0.2792 2.08%
2006-03-29 0 0.960 0.950 0.980 0.950 0.970 210,000 203,000 0.9667 0.287 0.284 0.293 0.284 0.290 701,304 0.2895 0.00%
2006-03-28 0 0.960 0.950 0.980 0.960 0.970 100,000 96,900 0.9690 0.287 0.284 0.293 0.287 0.290 333,954 0.2902 0.00%
2006-03-27 0 0.960 0.960 0.990 0.950 0.980 140,099 135,590 0.9678 0.287 0.287 0.296 0.284 0.293 467,867 0.2898 -1.03%
2006-03-24 0 0.970 0.960 0.990 0.970 0.980 40,000 39,000 0.9750 0.290 0.287 0.296 0.290 0.293 133,582 0.2920 -1.02%
2006-03-23 0 0.980 0.940 1.000 0.980 0.980 20,000 19,600 0.9800 0.293 0.281 0.299 0.293 0.293 66,791 0.2935 2.08%
2006-03-22 0 0.960 0.930 1.000 0.940 0.960 60,000 56,800 0.9467 0.287 0.278 0.299 0.281 0.287 200,373 0.2835 2.13%
2006-03-21 0 0.940 0.850 1.000 0.940 0.940 100,000 94,000 0.9400 0.281 0.255 0.299 0.281 0.281 333,954 0.2815 -2.08%
2006-03-20 0 0.960 0.920 0.980 0.900 0.960 40,000 37,200 0.9300 0.287 0.275 0.293 0.269 0.287 133,582 0.2785 0.00%
2006-03-17 0 0.960 0.960 1.000 0.960 1.000 140,000 136,400 0.9743 0.287 0.287 0.299 0.287 0.299 467,536 0.2917 -4.00%
2006-03-16 0 1.000 0.990 1.020 1.000 1.000 60,000 60,000 1.0000 0.299 0.296 0.305 0.299 0.299 200,373 0.2994 -1.96%
2006-03-15 0 1.020 0.990 1.030 0.990 1.030 176,000 179,120 1.0177 0.305 0.296 0.308 0.296 0.308 587,759 0.3048 2.00%
2006-03-14 0 1.000 1.000 1.020 1.000 1.020 110,000 110,600 1.0055 0.299 0.299 0.305 0.299 0.305 367,350 0.3011 0.00%
2006-03-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2006-03-10 0 1.000 0.900 1.000 1.000 1.020 14,000 14,200 1.0143 0.299 0.269 0.299 0.299 0.305 46,754 0.3037 -1.96%
2006-03-09 0 1.020 0.970 1.030 1.010 1.020 42,475 42,986 1.0120 0.305 0.290 0.308 0.302 0.305 141,847 0.3030 0.99%
2006-03-08 0 1.010 0.950 1.020 0.950 1.010 360,000 354,400 0.9844 0.302 0.284 0.305 0.284 0.302 1,202,235 0.2948 3.06%
2006-03-07 0 0.980 0.980 1.010 0.980 1.010 70,000 69,200 0.9886 0.293 0.293 0.302 0.293 0.302 233,768 0.2960 -2.00%
2006-03-06 0 1.000 0.950 1.030 1.000 1.000 40,000 40,000 1.0000 0.299 0.284 0.308 0.299 0.299 133,582 0.2994 -0.99%
2006-03-03 0 1.010 1.000 1.040 1.000 1.040 80,000 81,160 1.0145 0.302 0.299 0.311 0.299 0.311 267,163 0.3038 -3.81%
2006-03-02 0 1.050 1.020 1.060 1.050 1.060 80,000 84,400 1.0550 0.314 0.305 0.317 0.314 0.317 267,163 0.3159 0.00%
2006-03-01 0 1.050 1.020 1.080 1.010 1.050 100,000 102,200 1.0220 0.314 0.305 0.323 0.302 0.314 333,954 0.3060 -2.78%
2006-02-28 0 1.080 1.000 1.080 1.080 1.080 20,000 21,600 1.0800 0.323 0.299 0.323 0.323 0.323 66,791 0.3234 3.85%
2006-02-27 0 1.040 1.020 1.040 1.020 1.040 32,000 32,920 1.0288 0.311 0.305 0.311 0.305 0.311 106,865 0.3081 0.97%
2006-02-24 0 1.030 1.000 1.060 0.960 1.060 402,000 404,060 1.0051 0.308 0.299 0.317 0.287 0.317 1,342,496 0.3010 7.29%
2006-02-23 0 0.960 0.950 0.980 0.960 0.960 20,000 19,200 0.9600 0.287 0.284 0.293 0.287 0.287 66,791 0.2875 1.05%
2006-02-22 0 0.950 0.950 0.980 0.950 0.970 150,000 143,100 0.9540 0.284 0.284 0.293 0.284 0.290 500,931 0.2857 3.26%
2006-02-21 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.275 0.275 0.281 0.275 0.275 33,395 0.2755 0.00%
2006-02-20 0 0.920 0.900 0.930 0.910 0.920 114,000 104,340 0.9153 0.275 0.269 0.278 0.272 0.275 380,708 0.2741 1.10%
2006-02-17 0 0.910 0.910 0.960 0.900 0.960 542,000 495,320 0.9139 0.272 0.272 0.287 0.269 0.287 1,810,032 0.2737 -1.09%
2006-02-16 0 0.920 0.890 0.950 0.900 0.920 252,000 230,960 0.9165 0.275 0.267 0.284 0.269 0.275 841,565 0.2744 3.37%
2006-02-15 0 0.890 0.890 0.910 0.890 0.940 490,000 446,800 0.9118 0.267 0.267 0.272 0.267 0.281 1,636,376 0.2730 -3.26%
2006-02-14 0 0.920 0.880 0.940 0.900 0.920 948,000 859,020 0.9061 0.275 0.264 0.281 0.269 0.275 3,165,886 0.2713 2.22%
2006-02-13 0 0.900 0.870 0.910 0.860 0.940 1,598,000 1,418,320 0.8876 0.269 0.261 0.272 0.258 0.281 5,336,589 0.2658 3.45%
2006-02-10 0 0.870 0.850 0.900 0.870 0.880 290,000 253,200 0.8731 0.261 0.255 0.269 0.261 0.264 968,467 0.2614 0.00%
2006-02-09 0 0.870 0.860 0.900 0.870 0.920 340,000 307,400 0.9041 0.261 0.258 0.269 0.261 0.275 1,135,444 0.2707 -3.33%
2006-02-08 0 0.900 0.860 0.900 0.900 0.990 96,000 88,200 0.9188 0.269 0.258 0.269 0.269 0.296 320,596 0.2751 3.45%
2006-02-07 0 0.870 0.840 0.940 0.840 0.870 1,726,000 1,482,160 0.8587 0.261 0.252 0.281 0.252 0.261 5,764,050 0.2571 7.41%
2006-02-06 0 0.810 0.780 0.820 0.780 0.810 6,184,000 4,986,840 0.8064 0.243 0.234 0.246 0.234 0.243 20,651,730 0.2415 2.53%
2006-02-03 0 0.790 0.790 0.800 0.790 0.800 1,708,000 1,358,320 0.7953 0.237 0.237 0.240 0.237 0.240 5,703,938 0.2381 0.00%
2006-02-02 0 0.790 0.780 0.810 0.800 0.800 200,000 160,000 0.8000 0.237 0.234 0.243 0.240 0.240 667,908 0.2396 0.00%
2006-02-01 0 0.790 0.750 0.790 0.790 0.790 220,000 173,800 0.7900 0.237 0.225 0.237 0.237 0.237 734,699 0.2366 1.28%
2006-01-27 0 0.780 0.780 0.790 0.780 0.780 130,000 101,400 0.7800 0.234 0.234 0.237 0.234 0.234 434,140 0.2336 0.00%
2006-01-26 0 0.780 0.760 0.780 - - 0 0 - 0.234 0.228 0.234 - - 0 - 0.00%
2006-01-25 0 0.780 0.770 0.790 0.760 0.780 950,000 738,300 0.7772 0.234 0.231 0.237 0.228 0.234 3,172,565 0.2327 1.30%
2006-01-24 0 0.770 0.760 0.780 0.760 0.770 1,150,000 883,000 0.7678 0.231 0.228 0.234 0.228 0.231 3,840,474 0.2299 0.00%
2006-01-23 0 0.770 0.760 0.780 0.760 0.770 250,000 192,000 0.7680 0.231 0.228 0.234 0.228 0.231 834,886 0.2300 0.00%
2006-01-20 0 0.770 0.740 0.770 0.750 0.770 1,742,000 1,333,940 0.7658 0.231 0.222 0.231 0.225 0.231 5,817,483 0.2293 2.67%
2006-01-19 0 0.750 0.730 0.750 0.750 0.760 600,000 452,000 0.7533 0.225 0.219 0.225 0.225 0.228 2,003,725 0.2256 -1.32%
2006-01-18 0 0.760 0.750 0.770 0.750 0.760 620,000 467,000 0.7532 0.228 0.225 0.231 0.225 0.228 2,070,516 0.2255 1.33%
2006-01-17 0 0.750 0.750 0.760 0.750 0.760 180,000 135,880 0.7549 0.225 0.225 0.228 0.225 0.228 601,118 0.2260 -1.32%
2006-01-16 0 0.760 0.750 0.760 0.760 0.780 184,000 141,120 0.7670 0.228 0.225 0.228 0.228 0.234 614,476 0.2297 -2.56%
2006-01-13 0 0.780 0.760 0.780 0.730 0.800 384,000 297,880 0.7757 0.234 0.228 0.234 0.219 0.240 1,282,384 0.2323 8.33%
2006-01-12 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.216 0.216 0.219 0.216 0.216 26,716 0.2156 0.00%
2006-01-11 0 0.720 0.700 0.720 0.690 0.730 4,156,000 2,965,540 0.7136 0.216 0.210 0.216 0.207 0.219 13,879,138 0.2137 4.35%
2006-01-10 0 0.690 0.690 0.700 0.690 0.690 70,000 48,300 0.6900 0.207 0.207 0.210 0.207 0.207 233,768 0.2066 -1.43%
2006-01-09 0 0.700 0.690 0.700 0.690 0.700 278,000 192,900 0.6939 0.210 0.207 0.210 0.207 0.210 928,393 0.2078 0.00%
2006-01-06 0 0.700 0.690 0.700 0.690 0.700 436,000 302,340 0.6934 0.210 0.207 0.210 0.207 0.210 1,456,040 0.2076 0.00%
2006-01-05 0 0.700 0.690 0.700 0.690 0.700 348,000 241,600 0.6943 0.210 0.207 0.210 0.207 0.210 1,162,161 0.2079 1.45%
2006-01-04 0 0.690 0.690 0.700 0.690 0.690 80,000 55,200 0.6900 0.207 0.207 0.210 0.207 0.207 267,163 0.2066 0.00%
2006-01-03 0 0.690 0.680 0.700 - - 0 0 - 0.207 0.204 0.210 - - 0 - 0.00%
2005-12-30 0 0.690 0.680 0.690 0.700 0.700 50,000 35,000 0.7000 0.207 0.204 0.207 0.210 0.210 166,977 0.2096 -1.43%
2005-12-29 0 0.700 0.690 0.700 0.680 0.700 2,244,000 1,559,260 0.6949 0.210 0.207 0.210 0.204 0.210 7,493,933 0.2081 4.48%
2005-12-28 0 0.670 0.660 0.680 0.650 0.670 440,000 292,800 0.6655 0.201 0.198 0.204 0.195 0.201 1,469,399 0.1993 -1.47%
2005-12-23 0 0.680 0.670 0.690 0.680 0.680 522,000 354,960 0.6800 0.204 0.201 0.207 0.204 0.204 1,743,241 0.2036 0.00%
2005-12-22 0 0.680 0.670 0.690 - - 0 0 - 0.204 0.201 0.207 - - 0 - 0.00%
2005-12-21 0 0.680 0.670 0.680 0.670 0.680 2,370,000 1,596,200 0.6735 0.204 0.201 0.204 0.201 0.204 7,914,715 0.2017 0.00%
2005-12-20 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.204 0.204 0.207 0.204 0.204 66,791 0.2036 -1.45%
2005-12-19 0 0.690 0.670 0.690 0.680 0.690 3,534,000 2,433,120 0.6885 0.207 0.201 0.207 0.204 0.207 11,801,942 0.2062 0.00%
2005-12-16 0 0.690 0.680 0.690 - - 0 0 - 0.207 0.204 0.207 - - 0 - 0.00%
2005-12-15 0 0.690 0.680 0.690 0.680 0.690 1,660,000 1,144,900 0.6897 0.207 0.204 0.207 0.204 0.207 5,543,640 0.2065 1.47%
2005-12-14 0 0.680 0.670 0.700 0.680 0.680 330,000 224,400 0.6800 0.204 0.201 0.210 0.204 0.204 1,102,049 0.2036 -2.86%
2005-12-13 0 0.700 0.690 0.700 0.690 0.720 3,202,000 2,250,360 0.7028 0.210 0.207 0.210 0.207 0.216 10,693,214 0.2104 0.00%
2005-12-12 0 0.700 0.690 0.700 0.700 0.720 2,668,000 1,878,680 0.7042 0.210 0.207 0.210 0.210 0.216 8,909,899 0.2109 -2.78%
2005-12-09 0 0.720 0.710 0.720 0.720 0.730 402,000 291,360 0.7248 0.216 0.213 0.216 0.216 0.219 1,342,496 0.2170 0.00%
2005-12-08 0 0.720 0.690 0.720 0.690 0.720 80,000 56,700 0.7088 0.216 0.207 0.216 0.207 0.216 267,163 0.2122 2.86%
2005-12-07 0 0.700 0.690 0.720 0.700 0.720 302,000 212,600 0.7040 0.210 0.207 0.216 0.210 0.216 1,008,542 0.2108 -4.11%
2005-12-06 0 0.730 0.680 0.730 0.720 0.730 492,000 358,240 0.7281 0.219 0.204 0.219 0.216 0.219 1,643,055 0.2180 2.82%
2005-12-05 0 0.710 0.710 0.730 0.710 0.730 80,000 58,200 0.7275 0.213 0.213 0.219 0.213 0.219 267,163 0.2178 -4.05%
2005-12-02 0 0.740 0.720 0.740 0.700 0.750 1,962,000 1,440,100 0.7340 0.222 0.216 0.222 0.210 0.225 6,552,182 0.2198 0.00%
2005-12-01 0 0.740 0.720 0.740 0.730 0.740 490,000 362,100 0.7390 0.222 0.216 0.222 0.219 0.222 1,636,376 0.2213 -3.90%
2005-11-30 0 0.770 0.760 0.770 0.770 0.780 908,000 701,160 0.7722 0.231 0.228 0.231 0.231 0.234 3,032,304 0.2312 1.32%
2005-11-29 0 0.760 0.750 0.760 0.760 0.780 500,000 385,000 0.7700 0.228 0.225 0.228 0.228 0.234 1,669,771 0.2306 2.70%
2005-11-28 0 0.740 0.740 0.750 0.740 0.740 600,000 444,000 0.7400 0.222 0.222 0.225 0.222 0.222 2,003,725 0.2216 -2.63%
2005-11-25 0 0.760 0.750 0.770 0.760 0.780 410,000 312,680 0.7626 0.228 0.225 0.231 0.228 0.234 1,369,212 0.2284 -1.30%
2005-11-24 0 0.770 0.770 0.790 0.750 0.770 100,000 76,320 0.7632 0.231 0.231 0.237 0.225 0.231 333,954 0.2285 -4.94%
2005-11-23 0 0.810 0.770 0.810 0.800 0.810 458,000 369,980 0.8078 0.243 0.231 0.243 0.240 0.243 1,529,510 0.2419 2.53%
2005-11-22 0 0.790 0.770 0.800 - - 0 0 - 0.237 0.231 0.240 - - 0 - 0.00%
2005-11-21 0 0.790 0.750 0.790 0.770 0.790 2,510,723 1,967,798 0.7838 0.237 0.225 0.237 0.231 0.237 8,384,666 0.2347 0.00%
2005-11-18 0 0.790 0.760 0.790 0.790 0.810 626,000 503,620 0.8045 0.237 0.228 0.237 0.237 0.243 2,090,553 0.2409 2.60%
2005-11-17 0 0.770 0.770 0.800 0.770 0.770 92,000 70,840 0.7700 0.231 0.231 0.240 0.231 0.231 307,238 0.2306 -1.28%
2005-11-16 0 0.780 0.750 0.780 0.750 0.820 1,680,000 1,329,500 0.7914 0.234 0.225 0.234 0.225 0.246 5,610,431 0.2370 -4.88%
2005-11-15 0 0.820 - 0.830 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
2005-11-14 0 0.820 0.730 0.820 0.820 0.820 180,000 147,600 0.8200 0.246 0.219 0.246 0.246 0.246 601,118 0.2455 1.23%
2005-11-11 0 0.810 - 0.830 0.810 0.810 30,000 24,300 0.8100 0.243 - 0.249 0.243 0.243 100,186 0.2425 0.00%
2005-11-10 0 0.810 0.750 0.830 - - 0 0 - 0.243 0.225 0.249 - - 0 - 0.00%
2005-11-09 0 0.810 0.770 0.830 - - 0 0 - 0.243 0.231 0.249 - - 0 - 0.00%
2005-11-08 0 0.810 0.730 0.810 0.810 0.810 160,000 129,600 0.8100 0.243 0.219 0.243 0.243 0.243 534,327 0.2425 2.53%
2005-11-07 0 0.790 0.730 0.800 - - 0 0 - 0.237 0.219 0.240 - - 0 - 0.00%
2005-11-04 0 0.790 0.730 0.830 - - 0 0 - 0.237 0.219 0.249 - - 0 - 0.00%
2005-11-03 0 0.790 0.760 0.800 - - 0 0 - 0.237 0.228 0.240 - - 0 - 0.00%
2005-11-02 0 0.790 0.730 0.820 - - 0 0 - 0.237 0.219 0.246 - - 0 - 0.00%
2005-11-01 0 0.790 0.740 0.800 0.780 0.790 156,000 122,500 0.7853 0.237 0.222 0.240 0.234 0.237 520,969 0.2351 1.28%
2005-10-31 0 0.780 0.770 0.790 0.780 0.810 240,000 190,180 0.7924 0.234 0.231 0.237 0.234 0.243 801,490 0.2373 0.00%
2005-10-28 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.234 0.234 0.240 0.234 0.234 66,791 0.2336 -2.50%
2005-10-27 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 0.240 0.240 0.246 0.240 0.240 166,977 0.2396 -4.76%
2005-10-26 0 0.840 0.800 0.840 0.830 0.840 50,000 41,800 0.8360 0.252 0.240 0.252 0.249 0.252 166,977 0.2503 1.20%
2005-10-25 0 0.830 0.810 0.830 0.800 0.860 1,072,000 903,140 0.8425 0.249 0.243 0.249 0.240 0.258 3,579,989 0.2523 1.22%
2005-10-24 0 0.820 0.800 0.820 0.790 0.840 1,690,000 1,375,100 0.8137 0.246 0.240 0.246 0.237 0.252 5,643,826 0.2436 -5.75%
2005-10-21 0 0.870 0.840 0.870 - - 0 0 - 0.261 0.252 0.261 - - 0 - 0.00%
2005-10-20 0 0.870 0.840 0.870 - - 0 0 - 0.261 0.252 0.261 - - 0 - -2.25%
2005-10-19 0 0.890 0.840 0.890 0.840 0.890 20,000 17,300 0.8650 0.267 0.252 0.267 0.252 0.267 66,791 0.2590 0.00%
2005-10-18 0 0.890 0.880 0.890 0.880 0.900 60,000 53,540 0.8923 0.267 0.264 0.267 0.264 0.269 200,373 0.2672 0.00%
2005-10-17 0 0.890 0.850 0.890 0.850 0.890 10,000 8,660 0.8660 0.267 0.255 0.267 0.255 0.267 33,395 0.2593 1.14%
2005-10-14 0 0.880 0.840 0.890 0.850 0.880 30,000 25,800 0.8600 0.264 0.252 0.267 0.255 0.264 100,186 0.2575 1.15%
2005-10-13 0 0.870 0.840 0.880 - - 0 0 - 0.261 0.252 0.264 - - 0 - 0.00%
2005-10-12 0 0.870 0.840 0.870 0.860 0.880 468,000 407,560 0.8709 0.261 0.252 0.261 0.258 0.264 1,562,906 0.2608 -1.14%
2005-10-10 0 0.880 0.850 0.880 0.880 0.880 160,000 140,800 0.8800 0.264 0.255 0.264 0.264 0.264 534,327 0.2635 1.15%
2005-10-07 0 0.870 0.850 0.870 0.830 0.880 822,000 700,280 0.8519 0.261 0.255 0.261 0.249 0.264 2,745,104 0.2551 0.00%
2005-10-06 0 0.870 0.860 0.870 0.870 0.870 40,000 34,800 0.8700 0.261 0.258 0.261 0.261 0.261 133,582 0.2605 0.00%
2005-10-05 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.261 0.261 0.267 0.261 0.261 66,791 0.2605 -3.33%
2005-10-04 0 0.900 0.870 0.900 - - 0 0 - 0.269 0.261 0.269 - - 0 - 0.00%
2005-10-03 0 0.900 0.880 0.900 0.900 0.910 100,000 90,500 0.9050 0.269 0.264 0.269 0.269 0.272 333,954 0.2710 1.12%
2005-09-30 0 0.890 0.870 0.900 0.860 0.900 1,110,000 988,800 0.8908 0.267 0.261 0.269 0.258 0.269 3,706,892 0.2667 0.00%
2005-09-29 0 0.890 0.890 0.920 0.870 0.870 10,000 8,700 0.8700 0.267 0.267 0.275 0.261 0.261 33,395 0.2605 -1.11%
2005-09-28 0 0.900 0.880 0.920 0.880 0.900 564,000 504,280 0.8941 0.269 0.264 0.275 0.264 0.269 1,883,502 0.2677 -1.10%
2005-09-27 0 0.910 0.880 0.910 0.870 0.910 1,154,000 1,031,360 0.8937 0.272 0.264 0.272 0.261 0.272 3,853,832 0.2676 -3.19%
2005-09-26 0 0.940 0.910 0.940 0.920 0.940 152,000 140,720 0.9258 0.281 0.272 0.281 0.275 0.281 507,610 0.2772 1.08%
2005-09-23 0 0.930 0.930 0.940 0.930 0.950 216,000 203,540 0.9423 0.278 0.278 0.281 0.278 0.284 721,341 0.2822 -1.06%
2005-09-22 0 0.940 0.900 0.940 0.920 0.940 320,000 297,600 0.9300 0.281 0.269 0.281 0.275 0.281 1,068,654 0.2785 2.17%
2005-09-21 0 0.920 0.920 0.960 0.920 0.940 2,100,000 1,933,500 0.9207 0.275 0.275 0.287 0.275 0.281 7,013,039 0.2757 -4.17%
2005-09-20 0 0.960 0.960 1.000 0.950 0.970 1,066,000 1,023,760 0.9604 0.287 0.287 0.299 0.284 0.290 3,559,952 0.2876 -3.03%
2005-09-16 0 0.990 0.990 1.030 0.990 1.030 250,000 249,500 0.9980 0.296 0.296 0.308 0.296 0.308 834,886 0.2988 -2.94%
2005-09-15 0 1.020 1.000 1.020 0.990 1.020 404,000 400,560 0.9915 0.305 0.299 0.305 0.296 0.305 1,349,175 0.2969 0.00%
2005-09-14 0 1.020 1.000 1.030 1.020 1.020 40,000 40,800 1.0200 0.305 0.299 0.308 0.305 0.305 133,582 0.3054 2.00%
2005-09-13 0 1.000 0.990 1.000 1.000 1.030 172,000 174,000 1.0116 0.299 0.296 0.299 0.299 0.308 574,401 0.3029 -2.91%
2005-09-12 0 1.030 1.000 1.030 1.000 1.050 608,000 623,540 1.0256 0.308 0.299 0.308 0.299 0.314 2,030,442 0.3071 -1.90%
2005-09-09 0 1.050 1.030 1.100 1.010 1.060 858,000 884,920 1.0314 0.314 0.308 0.329 0.302 0.317 2,865,327 0.3088 5.00%
2005-09-08 0 1.000 0.970 1.020 0.980 1.000 180,000 178,000 0.9889 0.299 0.290 0.305 0.293 0.299 601,118 0.2961 1.01%
2005-09-07 0 0.990 0.990 1.010 0.990 1.010 44,000 44,040 1.0009 0.296 0.296 0.302 0.296 0.302 146,940 0.2997 1.02%
2005-09-06 0 0.980 0.980 1.010 0.980 1.000 136,000 134,440 0.9885 0.293 0.293 0.302 0.293 0.299 454,178 0.2960 -2.97%
2005-09-05 0 1.010 0.990 1.010 1.010 1.010 810,000 818,100 1.0100 0.302 0.296 0.302 0.302 0.302 2,705,029 0.3024 2.02%
2005-09-02 0 0.990 0.990 1.000 0.990 0.990 40,000 39,600 0.9900 0.296 0.296 0.299 0.296 0.296 133,582 0.2964 -2.94%
2005-09-01 0 1.020 1.000 1.020 0.990 1.020 120,000 120,000 1.0000 0.305 0.299 0.305 0.296 0.305 400,745 0.2994 3.03%
2005-08-31 0 0.990 0.990 1.010 0.990 0.990 30,000 29,700 0.9900 0.296 0.296 0.302 0.296 0.296 100,186 0.2964 1.02%
2005-08-30 0 0.980 0.980 1.000 0.980 0.980 44,000 43,120 0.9800 0.293 0.293 0.299 0.293 0.293 146,940 0.2935 0.00%
2005-08-29 0 0.980 0.980 1.000 0.980 0.980 42,000 41,160 0.9800 0.293 0.293 0.299 0.293 0.293 140,261 0.2935 -2.00%
2005-08-26 0 1.000 1.000 1.010 0.990 1.000 58,000 57,700 0.9948 0.299 0.299 0.302 0.296 0.299 193,693 0.2979 -1.96%
2005-08-25 0 1.020 0.980 1.020 - - 0 0 - 0.305 0.293 0.305 - - 0 - 0.00%
2005-08-24 0 1.020 0.970 1.050 0.970 1.020 268,000 267,540 0.9983 0.305 0.290 0.314 0.290 0.305 894,997 0.2989 4.08%
2005-08-23 0 0.980 0.980 1.000 0.970 0.990 250,000 246,500 0.9860 0.293 0.293 0.299 0.290 0.296 834,886 0.2953 0.00%
2005-08-22 0 0.980 0.980 1.000 0.980 0.990 56,000 55,380 0.9889 0.293 0.293 0.299 0.293 0.296 187,014 0.2961 -1.01%
2005-08-19 0 0.990 0.980 1.000 0.980 0.990 250,000 247,000 0.9880 0.296 0.293 0.299 0.293 0.296 834,886 0.2958 0.00%
2005-08-18 0 0.990 0.990 1.000 0.990 1.000 114,000 113,200 0.9930 0.296 0.296 0.299 0.296 0.299 380,708 0.2973 -1.98%
2005-08-17 0 1.010 1.010 1.030 0.990 1.010 182,000 181,880 0.9993 0.302 0.302 0.308 0.296 0.302 607,797 0.2992 1.00%
2005-08-16 0 1.000 0.990 1.000 0.990 1.010 350,000 350,680 1.0019 0.299 0.296 0.299 0.296 0.302 1,168,840 0.3000 -1.96%
2005-08-15 0 1.020 0.990 1.020 1.000 1.020 278,000 279,560 1.0056 0.305 0.296 0.305 0.299 0.305 928,393 0.3011 2.00%
2005-08-12 0 1.000 0.990 1.000 0.980 1.000 120,000 119,600 0.9967 0.299 0.296 0.299 0.293 0.299 400,745 0.2984 0.00%
2005-08-11 0 1.000 0.990 1.030 1.000 1.000 34,000 34,000 1.0000 0.299 0.296 0.308 0.299 0.299 113,544 0.2994 -0.50%
2005-08-10 0 1.030 1.010 1.040 1.010 1.030 360,000 368,800 1.0244 0.301 0.295 0.304 0.295 0.301 1,232,142 0.2993 1.98%
2005-08-09 0 1.010 1.010 1.020 1.000 1.010 114,000 114,400 1.0035 0.295 0.295 0.298 0.292 0.295 390,178 0.2932 0.00%
2005-08-08 0 1.010 1.000 1.040 0.990 1.030 950,000 968,900 1.0199 0.295 0.292 0.304 0.289 0.301 3,251,485 0.2980 1.00%
2005-08-05 0 1.000 1.000 1.010 0.990 1.000 330,000 329,700 0.9991 0.292 0.292 0.295 0.289 0.292 1,129,463 0.2919 -0.99%
2005-08-04 0 1.010 1.000 1.020 1.000 1.060 2,254,000 2,285,840 1.0141 0.295 0.292 0.298 0.292 0.310 7,714,575 0.2963 -1.94%
2005-08-03 0 1.030 1.000 1.050 1.000 1.030 342,000 345,400 1.0099 0.301 0.292 0.307 0.292 0.301 1,170,534 0.2951 0.98%
2005-08-02 0 1.020 1.020 1.050 1.000 1.030 306,000 310,420 1.0144 0.298 0.298 0.307 0.292 0.301 1,047,320 0.2964 0.99%
2005-08-01 0 1.010 1.000 1.010 0.990 1.010 332,000 331,200 0.9976 0.295 0.292 0.295 0.289 0.295 1,136,308 0.2915 0.00%
2005-07-29 0 1.010 1.000 1.010 1.000 1.090 3,772,000 3,879,000 1.0284 0.295 0.292 0.295 0.292 0.318 12,910,106 0.3005 0.00%
2005-07-28 0 1.010 1.010 1.050 0.990 1.000 346,000 344,900 0.9968 0.295 0.295 0.307 0.289 0.292 1,184,225 0.2912 1.00%
2005-07-27 0 1.000 0.990 1.000 0.990 1.000 504,000 500,040 0.9921 0.292 0.289 0.292 0.289 0.292 1,724,998 0.2899 0.00%
2005-07-26 0 1.000 0.990 1.010 0.990 1.000 150,000 149,500 0.9967 0.292 0.289 0.295 0.289 0.292 513,392 0.2912 0.00%
2005-07-25 0 1.000 1.000 1.010 0.990 1.010 1,054,000 1,054,200 1.0002 0.292 0.292 0.295 0.289 0.295 3,607,437 0.2922 -0.99%
2005-07-22 0 1.010 1.010 1.020 0.990 1.030 698,000 707,420 1.0135 0.295 0.295 0.298 0.289 0.301 2,388,986 0.2961 -2.88%
2005-07-21 0 1.040 1.020 1.040 1.000 1.060 2,330,000 2,382,040 1.0223 0.304 0.298 0.304 0.292 0.310 7,974,694 0.2987 -0.95%
2005-07-20 0 1.050 1.040 1.050 0.990 1.050 1,186,000 1,207,920 1.0185 0.307 0.304 0.307 0.289 0.307 4,059,222 0.2976 -0.94%
2005-07-19 0 1.060 1.050 1.060 1.060 1.090 436,000 463,860 1.0639 0.310 0.307 0.310 0.310 0.318 1,492,260 0.3108 0.95%
2005-07-18 0 1.050 1.050 1.060 1.050 1.060 136,000 143,700 1.0566 0.307 0.307 0.310 0.307 0.310 465,476 0.3087 0.96%
2005-07-15 0 1.040 1.030 1.050 1.040 1.040 24,000 24,960 1.0400 0.304 0.301 0.307 0.304 0.304 82,143 0.3039 0.00%
2005-07-14 0 1.040 1.040 1.070 - - 0 0 - 0.304 0.304 0.313 - - 0 - 0.00%
2005-07-13 0 1.040 1.040 1.060 1.040 1.040 58,000 60,320 1.0400 0.304 0.304 0.310 0.304 0.304 198,512 0.3039 -0.95%
2005-07-12 0 1.050 1.040 1.050 1.050 1.070 452,000 478,260 1.0581 0.307 0.304 0.307 0.307 0.313 1,547,022 0.3091 -0.94%
2005-07-11 0 1.060 1.050 1.060 1.050 1.060 20,000 21,100 1.0550 0.310 0.307 0.310 0.307 0.310 68,452 0.3082 0.00%
2005-07-08 0 1.060 1.030 1.060 1.030 1.060 164,000 172,400 1.0512 0.310 0.301 0.310 0.301 0.310 561,309 0.3071 0.00%
2005-07-07 0 1.060 1.030 1.060 1.030 1.060 124,000 130,020 1.0485 0.310 0.301 0.310 0.301 0.310 424,404 0.3064 -1.85%
2005-07-06 0 1.080 1.050 1.080 1.060 1.080 50,000 53,600 1.0720 0.316 0.307 0.316 0.310 0.316 171,131 0.3132 3.85%
2005-07-05 0 1.040 1.030 1.040 1.040 1.070 140,000 146,600 1.0471 0.304 0.301 0.304 0.304 0.313 479,166 0.3059 -1.89%
2005-07-04 0 1.060 1.040 1.080 1.060 1.060 50,000 53,000 1.0600 0.310 0.304 0.316 0.310 0.310 171,131 0.3097 0.00%
2005-06-30 0 1.060 1.030 1.060 1.040 1.090 700,000 740,400 1.0577 0.310 0.301 0.310 0.304 0.318 2,395,831 0.3090 -2.75%
2005-06-29 0 1.090 1.060 1.090 - - 0 0 - 0.318 0.310 0.318 - - 0 - 0.00%
2005-06-28 0 1.090 1.040 1.100 1.070 1.090 144,000 155,920 1.0828 0.318 0.304 0.321 0.313 0.318 492,857 0.3164 3.81%
2005-06-27 0 1.050 1.050 1.070 1.040 1.060 190,000 200,200 1.0537 0.307 0.307 0.313 0.304 0.310 650,297 0.3079 -1.87%
2005-06-24 0 1.070 1.050 1.070 1.050 1.070 50,000 52,900 1.0580 0.313 0.307 0.313 0.307 0.313 171,131 0.3091 0.00%
2005-06-23 0 1.070 1.060 1.070 1.060 1.110 772,000 836,080 1.0830 0.313 0.310 0.313 0.310 0.324 2,642,259 0.3164 0.00%
2005-06-22 0 1.070 1.030 1.060 1.030 1.080 710,000 747,900 1.0534 0.313 0.301 0.310 0.301 0.316 2,430,057 0.3078 3.88%
2005-06-21 0 1.030 1.030 1.070 1.030 1.060 556,000 578,640 1.0407 0.301 0.301 0.313 0.301 0.310 1,902,974 0.3041 -1.90%
2005-06-20 0 1.050 1.040 1.060 1.030 1.050 160,000 166,440 1.0403 0.307 0.304 0.310 0.301 0.307 547,618 0.3039 0.00%
2005-06-17 0 1.050 1.040 1.070 1.050 1.060 80,000 84,600 1.0575 0.307 0.304 0.313 0.307 0.310 273,809 0.3090 -2.78%
2005-06-16 0 1.080 1.040 1.080 1.040 1.080 90,000 95,000 1.0556 0.316 0.304 0.316 0.304 0.316 308,035 0.3084 3.85%
2005-06-15 0 1.040 1.040 1.060 1.040 1.060 108,000 114,120 1.0567 0.304 0.304 0.310 0.304 0.310 369,642 0.3087 -0.95%
2005-06-14 0 1.050 1.050 1.060 1.050 1.050 30,000 31,500 1.0500 0.307 0.307 0.310 0.307 0.307 102,678 0.3068 0.00%
2005-06-13 0 1.050 1.050 1.060 1.050 1.070 80,000 85,100 1.0638 0.307 0.307 0.310 0.307 0.313 273,809 0.3108 -1.87%
2005-06-10 0 1.070 1.060 1.070 1.050 1.080 1,642,000 1,745,500 1.0630 0.313 0.310 0.313 0.307 0.316 5,619,935 0.3106 -3.60%
2005-06-09 0 1.110 1.070 1.110 1.050 1.120 832,000 917,520 1.1028 0.324 0.313 0.324 0.307 0.327 2,847,616 0.3222 0.91%
2005-06-08 0 1.100 1.070 1.100 1.050 1.110 4,062,000 4,401,740 1.0836 0.321 0.313 0.321 0.307 0.324 13,902,664 0.3166 2.80%
2005-06-07 0 1.070 1.050 1.070 1.070 1.070 140,000 149,800 1.0700 0.313 0.307 0.313 0.313 0.313 479,166 0.3126 0.00%
2005-06-06 0 1.070 1.090 1.100 1.070 1.200 168,000 189,380 1.1273 0.313 0.318 0.321 0.313 0.351 574,999 0.3294 -3.60%
2005-06-03 0 1.110 1.080 1.110 1.060 1.110 314,000 342,900 1.0920 0.324 0.316 0.324 0.310 0.324 1,074,701 0.3191 4.72%
2005-06-02 0 1.060 1.050 1.080 1.060 1.080 140,000 150,900 1.0779 0.310 0.307 0.316 0.310 0.316 479,166 0.3149 -0.93%
2005-06-01 0 1.070 1.060 1.100 1.070 1.120 624,000 682,080 1.0931 0.313 0.310 0.321 0.313 0.327 2,135,712 0.3194 -9.32%
2005-05-31 0 1.180 1.150 1.180 1.070 1.180 390,000 437,040 1.1206 0.345 0.336 0.345 0.313 0.345 1,334,820 0.3274 10.28%
2005-05-30 0 1.070 1.060 1.070 1.070 1.070 40,000 42,800 1.0700 0.313 0.310 0.313 0.313 0.313 136,905 0.3126 -1.83%
2005-05-27 0 1.090 1.060 1.090 1.070 1.090 230,000 248,100 1.0787 0.318 0.310 0.318 0.313 0.318 787,202 0.3152 1.87%
2005-05-26 0 1.070 1.060 1.080 1.070 1.070 5,520,000 5,906,400 1.0700 0.313 0.310 0.316 0.313 0.313 18,892,837 0.3126 0.00%
2005-05-25 0 1.070 1.060 1.080 1.070 1.070 22,070,000 23,614,900 1.0700 0.313 0.310 0.316 0.313 0.313 75,537,124 0.3126 -0.93%
2005-05-24 0 1.080 1.070 1.080 1.080 1.080 17,750,000 19,170,000 1.0800 0.316 0.313 0.316 0.316 0.316 60,751,425 0.3155 0.93%
2005-05-23 0 1.070 1.060 1.080 1.040 1.070 17,030,000 18,214,400 1.0695 0.313 0.310 0.316 0.304 0.313 58,287,142 0.3125 -1.83%
2005-05-20 0 1.090 1.070 1.090 - - 150,000 162,000 1.0800 0.318 0.313 0.318 - - 513,392 0.3155 0.00%
2005-05-19 0 1.090 1.070 1.090 1.100 1.110 660,000 727,200 1.1018 0.318 0.313 0.318 0.321 0.324 2,258,926 0.3219 -0.91%
2005-05-18 0 1.100 1.090 1.100 1.100 1.100 720,000 792,000 1.1000 0.321 0.318 0.321 0.321 0.321 2,464,283 0.3214 1.85%
2005-05-17 0 1.080 1.060 1.100 1.070 1.080 190,000 205,000 1.0789 0.316 0.310 0.321 0.313 0.316 650,297 0.3152 -1.82%
2005-05-13 0 1.100 1.080 1.100 - - 0 0 - 0.321 0.316 0.321 - - 0 - 0.00%
2005-05-12 0 1.100 1.090 1.100 1.020 1.100 246,000 267,220 1.0863 0.321 0.318 0.321 0.298 0.321 841,963 0.3174 3.77%
2005-05-11 0 1.060 1.060 1.100 1.060 1.100 100,000 108,200 1.0820 0.310 0.310 0.321 0.310 0.321 342,262 0.3161 -5.36%
2005-05-10 0 1.120 1.120 1.150 1.090 1.110 80,000 88,100 1.1013 0.327 0.327 0.336 0.318 0.324 273,809 0.3218 0.00%
2005-05-09 0 1.120 1.120 1.150 1.120 1.130 30,000 33,800 1.1267 0.327 0.327 0.336 0.327 0.330 102,678 0.3292 -2.61%
2005-05-06 0 1.150 1.120 1.150 1.130 1.160 150,000 171,400 1.1427 0.336 0.327 0.336 0.330 0.339 513,392 0.3339 -1.71%
2005-05-05 0 1.170 1.140 1.170 1.120 1.180 186,000 213,020 1.1453 0.342 0.333 0.342 0.327 0.345 636,606 0.3346 2.63%
2005-05-04 0 1.140 1.140 1.150 1.140 1.190 340,000 393,100 1.1562 0.333 0.333 0.336 0.333 0.348 1,163,689 0.3378 -3.39%
2005-05-03 0 1.180 1.180 1.200 1.100 1.200 408,000 467,080 1.1448 0.345 0.345 0.351 0.321 0.351 1,396,427 0.3345 2.61%
2005-04-29 0 1.150 1.100 - 1.070 1.150 330,000 359,800 1.0903 0.336 0.321 - 0.313 0.336 1,129,463 0.3186 6.48%
2005-04-28 0 1.080 1.070 1.080 1.080 1.100 160,000 173,700 1.0856 0.316 0.313 0.316 0.316 0.321 547,618 0.3172 -0.92%
2005-04-27 0 1.090 1.080 1.090 1.090 1.100 132,000 144,220 1.0926 0.318 0.316 0.318 0.318 0.321 451,785 0.3192 -0.91%
2005-04-26 0 1.100 1.080 1.100 1.080 1.100 100,000 109,020 1.0902 0.321 0.316 0.321 0.316 0.321 342,262 0.3185 1.85%
2005-04-25 0 1.080 1.080 1.090 1.080 1.090 134,000 145,120 1.0830 0.316 0.316 0.318 0.316 0.318 458,630 0.3164 0.00%
2005-04-22 0 1.080 1.080 1.110 1.080 1.080 80,000 86,400 1.0800 0.316 0.316 0.324 0.316 0.316 273,809 0.3155 0.00%
2005-04-21 0 1.080 1.060 1.100 1.080 1.080 80,000 86,400 1.0800 0.316 0.310 0.321 0.316 0.316 273,809 0.3155 0.00%
2005-04-20 0 1.080 1.080 1.100 1.080 1.150 536,000 585,180 1.0918 0.316 0.316 0.321 0.316 0.336 1,834,522 0.3190 -2.70%
2005-04-19 0 1.110 1.110 1.120 1.100 1.120 466,000 516,540 1.1085 0.324 0.324 0.327 0.321 0.327 1,594,939 0.3239 -0.89%
2005-04-18 0 1.120 1.090 1.140 1.100 1.150 1,222,000 1,375,600 1.1257 0.327 0.318 0.333 0.321 0.336 4,182,436 0.3289 0.00%
2005-04-15 0 1.120 1.110 1.140 1.110 1.150 346,000 387,760 1.1207 0.327 0.324 0.333 0.324 0.336 1,184,225 0.3274 -2.61%
2005-04-14 0 1.150 1.120 1.150 1.110 1.150 918,000 1,021,980 1.1133 0.336 0.327 0.336 0.324 0.336 3,141,961 0.3253 2.68%
2005-04-13 0 1.120 1.110 1.130 1.110 1.120 620,000 693,900 1.1192 0.327 0.324 0.330 0.324 0.327 2,122,022 0.3270 1.82%
2005-04-12 0 1.100 1.070 1.120 1.070 1.100 1,366,000 1,469,160 1.0755 0.321 0.313 0.327 0.313 0.321 4,675,293 0.3142 1.85%
2005-04-11 0 1.080 1.050 1.090 1.080 1.100 948,000 1,036,380 1.0932 0.316 0.307 0.318 0.316 0.321 3,244,639 0.3194 -1.82%
2005-04-08 0 1.100 1.090 1.100 1.080 1.100 2,300,000 2,526,200 1.0983 0.321 0.318 0.321 0.316 0.321 7,872,016 0.3209 1.85%
2005-04-07 0 1.080 1.060 1.080 1.080 1.080 150,000 162,000 1.0800 0.316 0.310 0.316 0.316 0.316 513,392 0.3155 0.00%
2005-04-06 0 1.080 1.070 1.080 1.070 1.100 1,098,000 1,188,040 1.0820 0.316 0.313 0.316 0.313 0.321 3,758,032 0.3161 0.93%
2005-04-04 0 1.070 1.060 1.070 1.070 1.090 700,000 752,100 1.0744 0.313 0.310 0.313 0.313 0.318 2,395,831 0.3139 0.00%
2005-04-01 0 1.070 1.060 1.080 1.070 1.070 224,000 239,680 1.0700 0.313 0.310 0.316 0.313 0.313 766,666 0.3126 -0.93%
2005-03-31 0 1.080 1.070 1.080 1.020 1.080 630,000 662,600 1.0517 0.316 0.313 0.316 0.298 0.316 2,156,248 0.3073 2.86%
2005-03-30 0 1.050 1.020 1.050 1.020 1.050 130,000 134,000 1.0308 0.307 0.298 0.307 0.298 0.307 444,940 0.3012 2.94%
2005-03-29 0 1.020 1.010 1.030 1.000 1.020 120,000 121,400 1.0117 0.298 0.295 0.301 0.292 0.298 410,714 0.2956 0.00%
2005-03-24 0 1.020 1.010 1.020 1.010 1.020 396,000 403,660 1.0193 0.298 0.295 0.298 0.295 0.298 1,355,356 0.2978 2.00%
2005-03-23 0 1.000 1.000 1.020 0.980 1.020 380,000 380,600 1.0016 0.292 0.292 0.298 0.286 0.298 1,300,594 0.2926 0.00%
2005-03-22 0 1.000 1.000 1.030 1.000 1.050 3,090,000 3,146,660 1.0183 0.292 0.292 0.301 0.292 0.307 10,575,882 0.2975 -3.85%
2005-03-21 0 1.040 1.020 1.040 1.000 1.040 900,000 912,400 1.0138 0.304 0.298 0.304 0.292 0.304 3,080,354 0.2962 2.97%
2005-03-18 0 1.010 1.000 1.020 1.010 1.020 284,000 289,240 1.0185 0.295 0.292 0.298 0.295 0.298 972,023 0.2976 2.02%
2005-03-17 0 0.990 0.980 1.000 0.990 1.000 510,000 508,700 0.9975 0.289 0.286 0.292 0.289 0.292 1,745,534 0.2914 -1.98%
2005-03-16 0 1.010 1.000 1.020 0.990 1.020 1,162,000 1,167,880 1.0051 0.295 0.292 0.298 0.289 0.298 3,977,079 0.2937 1.00%
2005-03-15 0 1.000 1.000 1.010 0.990 1.030 2,072,000 2,091,520 1.0094 0.292 0.292 0.295 0.289 0.301 7,091,659 0.2949 -0.99%
2005-03-14 0 1.010 1.020 1.030 1.010 1.040 1,564,000 1,607,960 1.0281 0.295 0.298 0.301 0.295 0.304 5,352,971 0.3004 -3.81%
2005-03-11 0 1.050 1.040 1.050 1.040 1.050 640,000 671,080 1.0486 0.307 0.304 0.307 0.304 0.307 2,190,474 0.3064 0.96%
2005-03-10 0 1.040 1.040 1.050 1.040 1.050 414,000 434,160 1.0487 0.304 0.304 0.307 0.304 0.307 1,416,963 0.3064 -0.95%
2005-03-09 0 1.050 1.040 1.050 1.040 1.060 346,000 363,340 1.0501 0.307 0.304 0.307 0.304 0.310 1,184,225 0.3068 -0.94%
2005-03-08 0 1.060 1.050 1.060 1.050 1.060 214,000 226,240 1.0572 0.310 0.307 0.310 0.307 0.310 732,440 0.3089 0.00%
2005-03-07 0 1.060 1.050 1.060 1.040 1.120 734,000 777,720 1.0596 0.310 0.307 0.310 0.304 0.327 2,512,200 0.3096 -2.75%
2005-03-04 0 1.090 1.080 1.090 1.060 1.120 986,000 1,076,920 1.0922 0.318 0.316 0.318 0.310 0.327 3,374,699 0.3191 -3.54%
2005-03-03 0 1.130 1.110 1.130 1.130 1.130 336,000 379,680 1.1300 0.330 0.324 0.330 0.330 0.330 1,149,999 0.3302 1.80%
2005-03-02 0 1.110 1.100 1.120 1.110 1.150 1,078,000 1,218,640 1.1305 0.324 0.321 0.327 0.324 0.336 3,689,579 0.3303 -5.93%
2005-03-01 0 1.180 1.160 1.180 1.140 1.200 940,000 1,093,000 1.1628 0.345 0.339 0.345 0.333 0.351 3,217,259 0.3397 -0.84%
2005-02-28 0 1.190 1.180 1.190 1.160 1.220 792,000 944,220 1.1922 0.348 0.345 0.348 0.339 0.356 2,710,711 0.3483 -2.46%
2005-02-25 0 1.220 1.210 1.220 1.200 1.240 520,000 629,800 1.2112 0.356 0.354 0.356 0.351 0.362 1,779,760 0.3539 -0.81%
2005-02-24 0 1.230 1.210 1.230 1.200 1.230 450,000 547,240 1.2161 0.359 0.354 0.359 0.351 0.359 1,540,177 0.3553 1.65%
2005-02-23 0 1.210 1.190 1.210 1.190 1.210 214,000 257,240 1.2021 0.354 0.348 0.354 0.348 0.354 732,440 0.3512 0.00%
2005-02-22 0 1.210 1.200 1.220 1.190 1.240 438,000 530,120 1.2103 0.354 0.351 0.356 0.348 0.362 1,499,106 0.3536 -0.82%
2005-02-21 0 1.220 1.210 1.230 1.160 1.270 1,550,000 1,918,000 1.2374 0.356 0.354 0.359 0.339 0.371 5,305,054 0.3615 -2.40%
2005-02-18 0 1.250 1.230 1.250 1.150 1.270 1,912,000 2,356,100 1.2323 0.365 0.359 0.365 0.336 0.371 6,544,041 0.3600 8.70%
2005-02-17 0 1.150 1.150 1.160 1.090 1.160 742,000 838,900 1.1306 0.336 0.336 0.339 0.318 0.339 2,539,581 0.3303 7.48%
2005-02-16 0 1.070 1.070 1.090 1.070 1.110 968,000 1,048,540 1.0832 0.313 0.313 0.318 0.313 0.324 3,313,092 0.3165 1.90%
2005-02-15 0 1.050 1.050 1.060 1.030 1.100 1,040,000 1,099,660 1.0574 0.307 0.307 0.310 0.301 0.321 3,559,520 0.3089 0.96%
2005-02-14 0 1.040 1.030 1.040 1.020 1.050 548,000 566,600 1.0339 0.304 0.301 0.304 0.298 0.307 1,875,593 0.3021 1.96%
2005-02-08 0 1.020 1.010 1.020 1.010 1.050 1,908,000 1,957,820 1.0261 0.298 0.295 0.298 0.295 0.307 6,530,350 0.2998 0.99%
2005-02-07 0 1.010 1.000 1.010 0.950 1.020 1,022,000 1,005,480 0.9838 0.295 0.292 0.295 0.278 0.298 3,497,913 0.2875 7.45%
2005-02-04 0 0.940 0.940 0.960 0.910 0.980 2,198,000 2,089,620 0.9507 0.275 0.275 0.280 0.266 0.286 7,522,909 0.2778 1.08%
2005-02-03 0 0.930 0.920 0.930 0.890 0.940 2,458,000 2,226,880 0.9060 0.272 0.269 0.272 0.260 0.275 8,412,789 0.2647 0.00%
2005-02-02 0 0.930 0.890 0.950 0.880 1.070 12,184,000 11,869,380 0.9742 0.272 0.260 0.278 0.257 0.313 41,701,147 0.2846 -14.68%
2005-02-01 0 1.090 1.080 1.100 1.020 1.330 6,496,000 7,339,420 1.1298 0.318 0.316 0.321 0.298 0.389 22,233,310 0.3301 -19.85%
2005-01-31 0 1.360 1.330 1.360 1.330 1.420 1,724,000 2,393,500 1.3883 0.397 0.389 0.397 0.389 0.415 5,900,589 0.4056 -4.23%
2005-01-28 0 1.420 1.400 1.420 1.220 1.520 5,118,000 7,049,760 1.3774 0.415 0.409 0.415 0.356 0.444 17,516,946 0.4025 -2.07%
2005-01-27 1 - - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.424 - - - - 0 - 0.00%
2005-01-25 0 1.450 1.440 1.450 1.430 1.490 3,138,000 4,558,160 1.4526 0.424 0.421 0.424 0.418 0.435 10,740,167 0.4244 2.11%
2005-01-24 0 1.420 1.420 1.430 1.410 1.450 1,208,000 1,724,160 1.4273 0.415 0.415 0.418 0.412 0.424 4,134,520 0.4170 0.00%
2005-01-21 0 1.420 1.420 1.440 1.420 1.500 2,660,000 3,825,060 1.4380 0.415 0.415 0.421 0.415 0.438 9,104,157 0.4201 0.00%
2005-01-20 0 1.420 1.420 1.450 1.420 1.480 3,972,000 5,715,140 1.4389 0.415 0.415 0.424 0.415 0.432 13,594,629 0.4204 -4.70%
2005-01-19 0 1.490 1.470 1.480 1.430 1.590 119,648,000 170,833,020 1.4278 0.435 0.429 0.432 0.418 0.465 409,509,098 0.4172 -13.87%
2005-01-18 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2005-01-13 0 1.730 1.720 1.730 1.710 1.820 4,554,000 8,015,980 1.7602 0.505 0.503 0.505 0.500 0.532 15,586,591 0.5143 3.59%
2005-01-12 0 1.670 1.650 1.660 1.490 1.670 1,788,000 2,833,280 1.5846 0.488 0.482 0.485 0.435 0.488 6,119,636 0.4630 12.08%
2005-01-11 0 1.490 1.490 1.510 1.430 1.570 5,450,000 8,056,520 1.4783 0.435 0.435 0.441 0.418 0.459 18,653,254 0.4319 -3.25%
2005-01-10 0 1.540 1.540 1.550 1.460 1.850 6,804,000 10,736,980 1.5780 0.450 0.450 0.453 0.427 0.541 23,287,476 0.4611 -12.50%
2005-01-07 0 1.760 1.760 1.770 1.750 2.000 23,064,000 41,428,220 1.7962 0.514 0.514 0.517 0.511 0.584 78,939,204 0.5248 9.32%
2005-01-06 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2005-01-03 0 1.610 1.590 1.610 1.500 1.790 6,860,000 11,315,900 1.6495 0.470 0.465 0.470 0.438 0.523 23,479,142 0.4820 -5.85%
2004-12-31 0 1.710 1.700 1.710 1.570 1.710 3,634,000 5,983,720 1.6466 0.500 0.497 0.500 0.459 0.500 12,437,785 0.4811 8.92%
2004-12-30 0 1.570 1.560 1.570 1.450 1.580 5,738,000 8,770,960 1.5286 0.459 0.456 0.459 0.424 0.462 19,638,968 0.4466 9.03%
2004-12-29 0 1.440 1.440 1.460 1.390 1.480 3,022,000 4,316,420 1.4283 0.421 0.421 0.427 0.406 0.432 10,343,144 0.4173 3.60%
2004-12-28 0 1.390 1.380 1.390 1.320 1.460 4,880,000 6,878,640 1.4096 0.406 0.403 0.406 0.386 0.427 16,702,364 0.4118 9.45%
2004-12-24 0 1.270 1.260 1.280 1.200 1.290 4,674,000 5,883,260 1.2587 0.371 0.368 0.374 0.351 0.377 15,997,305 0.3678 10.43%
2004-12-23 0 1.150 1.130 1.150 0.990 1.260 8,706,000 10,048,420 1.1542 0.336 0.330 0.336 0.289 0.368 29,797,290 0.3372 17.35%
2004-12-22 0 0.980 0.950 0.980 0.900 0.980 3,526,000 3,382,300 0.9592 0.286 0.278 0.286 0.263 0.286 12,068,142 0.2803 10.11%
2004-12-21 0 0.890 0.890 0.910 0.880 0.950 2,384,000 2,153,480 0.9033 0.260 0.260 0.266 0.257 0.278 8,159,515 0.2639 4.71%
2004-12-20 0 0.850 0.800 0.870 0.800 0.930 2,192,000 1,963,820 0.8959 0.248 0.234 0.254 0.234 0.272 7,502,373 0.2618 -9.57%
2004-12-17 0 0.940 0.930 0.940 0.930 0.940 1,780,000 1,665,700 0.9358 0.275 0.272 0.275 0.272 0.275 6,092,256 0.2734 0.00%
2004-12-16 0 0.940 0.920 0.940 0.900 0.960 1,104,000 1,017,420 0.9216 0.275 0.269 0.275 0.263 0.280 3,778,567 0.2693 0.00%
2004-12-15 0 0.940 0.930 0.940 0.920 0.960 2,190,000 2,068,520 0.9445 0.275 0.272 0.275 0.269 0.280 7,495,528 0.2760 0.00%
2004-12-14 0 0.940 0.930 0.940 0.900 1.000 4,194,000 3,999,520 0.9536 0.275 0.272 0.275 0.263 0.292 14,354,449 0.2786 5.62%
2004-12-13 0 0.890 0.890 0.900 0.830 0.900 3,032,000 2,597,860 0.8568 0.260 0.260 0.263 0.243 0.263 10,377,370 0.2503 7.23%
2004-12-10 0 0.830 0.820 0.830 0.810 0.840 1,858,000 1,536,540 0.8270 0.243 0.240 0.243 0.237 0.245 6,359,220 0.2416 3.75%
2004-12-09 0 0.800 0.790 0.810 0.770 0.820 1,634,000 1,289,580 0.7892 0.234 0.231 0.237 0.225 0.240 5,592,554 0.2306 2.56%
2004-12-08 0 0.780 0.760 0.780 0.770 0.780 180,000 138,660 0.7703 0.228 0.222 0.228 0.225 0.228 616,071 0.2251 -1.27%
2004-12-07 0 0.790 0.790 0.800 0.780 0.790 884,000 690,820 0.7815 0.231 0.231 0.234 0.228 0.231 3,025,592 0.2283 1.28%
2004-12-06 0 0.780 0.760 0.770 0.750 0.790 1,308,000 1,004,960 0.7683 0.228 0.222 0.225 0.219 0.231 4,476,781 0.2245 4.00%
2004-12-03 0 0.750 0.710 0.750 0.710 0.750 1,950,000 1,420,580 0.7285 0.219 0.207 0.219 0.207 0.219 6,674,100 0.2128 1.35%
2004-12-02 0 0.740 0.730 0.740 0.730 0.780 1,408,000 1,052,760 0.7477 0.216 0.213 0.216 0.213 0.228 4,819,043 0.2185 4.23%
2004-12-01 0 0.710 0.700 0.730 0.680 0.730 1,070,000 749,800 0.7007 0.207 0.205 0.213 0.199 0.213 3,662,199 0.2047 4.41%
2004-11-30 0 0.680 0.670 0.680 0.640 0.690 2,194,000 1,434,940 0.6540 0.199 0.196 0.199 0.187 0.202 7,509,218 0.1911 7.94%
2004-11-29 0 0.630 0.620 0.630 0.600 0.630 2,728,000 1,679,440 0.6156 0.184 0.181 0.184 0.175 0.184 9,336,895 0.1799 5.00%
2004-11-26 0 0.600 0.590 0.600 0.570 0.610 2,708,000 1,591,280 0.5876 0.175 0.172 0.175 0.167 0.178 9,268,443 0.1717 1.69%
2004-11-25 0 0.590 0.540 0.590 0.570 0.640 4,458,000 2,630,660 0.5901 0.172 0.158 0.172 0.167 0.187 15,258,020 0.1724 3.51%
2004-11-24 0 0.570 0.530 0.590 0.540 0.570 1,830,000 1,020,100 0.5574 0.167 0.155 0.172 0.158 0.167 6,263,386 0.1629 7.55%
2004-11-23 0 0.530 0.460 0.540 0.530 0.530 80,000 42,400 0.5300 0.155 0.134 0.158 0.155 0.155 273,809 0.1549 6.00%
2004-11-22 0 0.500 0.460 - - - 0 0 - 0.146 0.134 - - - 0 - 0.00%
2004-11-19 0 0.500 0.485 - 0.500 0.500 80,000 40,000 0.5000 0.146 0.142 - 0.146 0.146 273,809 0.1461 2.04%
2004-11-18 0 0.490 0.490 0.580 0.490 0.490 50,000 24,500 0.4900 0.143 0.143 0.169 0.143 0.143 171,131 0.1432 -2.00%
2004-11-17 0 0.500 0.500 0.610 0.500 0.520 142,000 72,540 0.5108 0.146 0.146 0.178 0.146 0.152 486,011 0.1493 -5.66%
2004-11-16 0 0.530 0.520 0.610 - - 0 0 - 0.155 0.152 0.178 - - 0 - 0.00%
2004-11-15 0 0.530 0.520 0.530 0.530 0.530 30,000 15,900 0.5300 0.155 0.152 0.155 0.155 0.155 102,678 0.1549 -3.64%
2004-11-12 0 0.550 0.530 0.560 0.550 0.550 20,000 11,000 0.5500 0.161 0.155 0.164 0.161 0.161 68,452 0.1607 3.77%
2004-11-11 0 0.530 0.530 0.560 0.530 0.540 70,000 37,600 0.5371 0.155 0.155 0.164 0.155 0.158 239,583 0.1569 -10.17%
2004-11-10 0 0.590 0.530 0.600 - - 0 0 - 0.172 0.155 0.175 - - 0 - 0.00%
2004-11-09 0 0.590 0.520 - 0.590 0.590 60,000 35,400 0.5900 0.172 0.152 - 0.172 0.172 205,357 0.1724 9.26%
2004-11-08 0 0.540 0.520 0.550 0.540 0.540 100,000 54,000 0.5400 0.158 0.152 0.161 0.158 0.158 342,262 0.1578 0.00%
2004-11-05 0 0.540 0.520 0.550 - - 0 0 - 0.158 0.152 0.161 - - 0 - 0.00%
2004-11-04 0 0.540 0.520 0.550 0.540 0.540 100,000 54,000 0.5400 0.158 0.152 0.161 0.158 0.158 342,262 0.1578 1.89%
2004-11-03 0 0.530 0.520 0.550 0.530 0.530 100,000 53,000 0.5300 0.155 0.152 0.161 0.155 0.155 342,262 0.1549 -3.64%
2004-11-02 0 0.550 0.530 0.550 - - 0 0 - 0.161 0.155 0.161 - - 0 - 0.00%
2004-11-01 0 0.550 0.520 0.560 - - 0 0 - 0.161 0.152 0.164 - - 0 - 0.00%
2004-10-29 0 0.550 0.520 0.550 - - 0 0 - 0.161 0.152 0.161 - - 0 - 0.00%
2004-10-28 0 0.550 0.520 0.550 - - 0 0 - 0.161 0.152 0.161 - - 0 - 0.00%
2004-10-27 0 0.550 0.530 0.550 0.540 0.550 60,000 32,500 0.5417 0.161 0.155 0.161 0.158 0.161 205,357 0.1583 7.84%
2004-10-26 0 0.510 0.510 0.550 0.500 0.500 60,000 30,000 0.5000 0.149 0.149 0.161 0.146 0.146 205,357 0.1461 -3.77%
2004-10-25 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.155 0.149 0.161 0.155 0.155 34,226 0.1549 -3.64%
2004-10-21 0 0.550 0.520 0.590 - - 0 0 - 0.161 0.152 0.172 - - 0 - 0.00%
2004-10-20 0 0.550 0.520 0.580 - - 0 0 - 0.161 0.152 0.169 - - 0 - 0.00%
2004-10-19 0 0.550 0.530 - 0.520 0.550 210,000 112,500 0.5357 0.161 0.155 - 0.152 0.161 718,749 0.1565 3.77%
2004-10-18 0 0.530 0.530 0.580 - - 0 0 - 0.155 0.155 0.169 - - 0 - 0.00%
2004-10-15 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 0.155 0.152 0.155 0.155 0.155 68,452 0.1549 -7.02%
2004-10-14 0 0.570 0.530 0.570 - - 0 0 - 0.167 0.155 0.167 - - 0 - 0.00%
2004-10-13 0 0.570 0.520 0.580 0.530 0.570 40,000 21,460 0.5365 0.167 0.152 0.169 0.155 0.167 136,905 0.1568 1.79%
2004-10-12 0 0.560 0.520 0.570 - - 0 0 - 0.164 0.152 0.167 - - 0 - 0.00%
2004-10-11 0 0.560 0.530 0.570 0.550 0.560 150,000 82,900 0.5527 0.164 0.155 0.167 0.161 0.164 513,392 0.1615 -1.75%
2004-10-08 0 0.570 0.520 0.580 0.520 0.570 150,000 81,700 0.5447 0.167 0.152 0.169 0.152 0.167 513,392 0.1591 3.64%
2004-10-07 0 0.550 0.520 0.560 - - 0 0 - 0.161 0.152 0.164 - - 0 - 0.00%
2004-10-06 0 0.550 0.520 0.550 0.490 0.600 172,000 91,100 0.5297 0.161 0.152 0.161 0.143 0.175 588,690 0.1548 -1.79%
2004-10-05 0 0.560 0.510 0.570 0.520 0.560 90,000 48,000 0.5333 0.164 0.149 0.167 0.152 0.164 308,035 0.1558 -1.75%
2004-10-04 0 0.570 0.520 0.570 - - 0 0 - 0.167 0.152 0.167 - - 0 - 0.00%
2004-09-30 0 0.570 0.520 - - - 0 0 - 0.167 0.152 - - - 0 - 0.00%
2004-09-28 0 0.570 0.500 0.570 - - 0 0 - 0.167 0.146 0.167 - - 0 - 0.00%
2004-09-27 0 0.570 0.510 0.570 - - 0 0 - 0.167 0.149 0.167 - - 0 - 0.00%
2004-09-24 0 0.570 0.500 0.570 - - 0 0 - 0.167 0.146 0.167 - - 0 - 0.00%
2004-09-23 0 0.570 0.500 - - - 0 0 - 0.167 0.146 - - - 0 - 0.00%
2004-09-22 0 0.570 0.510 - - - 0 0 - 0.167 0.149 - - - 0 - 0.00%
2004-09-21 0 0.570 0.500 0.580 0.570 0.570 30,000 17,100 0.5700 0.167 0.146 0.169 0.167 0.167 102,678 0.1665 0.00%
2004-09-20 0 0.570 0.510 0.570 0.560 0.570 90,000 50,800 0.5644 0.167 0.149 0.167 0.164 0.167 308,035 0.1649 3.64%
2004-09-17 0 0.550 0.510 0.570 0.550 0.550 30,000 16,500 0.5500 0.161 0.149 0.167 0.161 0.161 102,678 0.1607 5.77%
2004-09-16 0 0.520 0.510 0.570 0.520 0.520 60,000 31,200 0.5200 0.152 0.149 0.167 0.152 0.152 205,357 0.1519 0.00%
2004-09-15 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.152 0.152 0.161 0.152 0.152 102,678 0.1519 -8.77%
2004-09-14 0 0.570 0.510 0.570 - - 0 0 - 0.167 0.149 0.167 - - 0 - -1.72%
2004-09-13 0 0.580 - 0.580 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-09-10 0 0.580 - 0.580 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-09-09 0 0.580 - 0.580 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-09-08 0 0.580 - 0.580 0.580 0.580 70,000 40,600 0.5800 0.169 - 0.169 0.169 0.169 239,583 0.1695 5.45%
2004-09-07 0 0.550 0.500 0.550 - - 0 0 - 0.161 0.146 0.161 - - 0 - 0.00%
2004-09-06 0 0.550 0.430 0.550 - - 0 0 - 0.161 0.126 0.161 - - 0 - 0.00%
2004-09-03 0 0.550 - 0.550 0.550 0.570 30,000 16,800 0.5600 0.161 - 0.161 0.161 0.167 102,678 0.1636 1.85%
2004-09-02 0 0.540 - 0.540 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2004-09-01 0 0.540 0.540 0.550 0.490 0.490 70,000 34,300 0.4900 0.158 0.158 0.161 0.143 0.143 239,583 0.1432 0.00%
2004-08-31 0 0.540 - 0.540 - - 0 0 - 0.158 - 0.158 - - 0 - -3.57%
2004-08-30 0 0.560 - 0.560 - - 0 0 - 0.164 - 0.164 - - 0 - -1.75%
2004-08-27 0 0.570 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-08-26 0 0.570 0.520 0.580 0.570 0.590 100,000 57,800 0.5780 0.167 0.152 0.169 0.167 0.172 342,262 0.1689 3.64%
2004-08-25 0 0.550 - 0.550 0.550 0.550 70,000 38,500 0.5500 0.161 - 0.161 0.161 0.161 239,583 0.1607 5.77%
2004-08-24 0 0.520 0.500 0.530 0.490 0.560 220,000 115,900 0.5268 0.152 0.146 0.155 0.143 0.164 752,975 0.1539 1.96%
2004-08-23 0 0.510 - 0.550 0.510 0.510 100,000 51,000 0.5100 0.149 - 0.161 0.149 0.149 342,262 0.1490 -12.07%
2004-08-20 0 0.580 0.430 0.580 0.580 0.580 70,000 40,600 0.5800 0.169 0.126 0.169 0.169 0.169 239,583 0.1695 7.41%
2004-08-19 0 0.540 0.540 0.550 - - 0 0 - 0.158 0.158 0.161 - - 0 - 8.00%
2004-08-18 0 0.500 - 0.550 0.500 0.550 50,000 26,000 0.5200 0.146 - 0.161 0.146 0.161 171,131 0.1519 -9.09%
2004-08-17 0 0.550 0.510 0.560 0.500 0.580 170,000 91,300 0.5371 0.161 0.149 0.164 0.146 0.169 581,845 0.1569 0.00%
2004-08-16 0 0.550 0.550 0.590 - - 0 0 - 0.161 0.161 0.172 - - 0 - 0.00%
2004-08-13 0 0.550 - 0.550 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-08-12 0 0.550 - 0.560 - - 0 0 - 0.161 - 0.164 - - 0 - 0.00%
2004-08-11 0 0.560 - 0.570 - - 0 0 - 0.161 - 0.164 - - 0 - 0.00%
2004-08-10 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-08-09 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-08-06 0 0.560 - 0.590 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2004-08-05 0 0.560 - 0.590 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2004-08-04 0 0.560 - 0.570 - - 0 0 - 0.161 - 0.164 - - 0 - 0.00%
2004-08-03 0 0.560 - 0.580 0.560 0.560 10,000 5,600 0.5600 0.161 - 0.166 0.161 0.161 34,848 0.1607 0.00%
2004-08-02 0 0.560 - 0.600 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2004-07-30 0 0.560 - 0.560 0.590 0.590 50,000 29,500 0.5900 0.161 - 0.161 0.169 0.169 174,242 0.1693 3.70%
2004-07-29 0 0.540 0.540 0.590 0.490 0.490 50,000 24,500 0.4900 0.155 0.155 0.169 0.141 0.141 174,242 0.1406 -3.57%
2004-07-28 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - -1.75%
2004-07-27 0 0.570 - 0.570 - - 0 0 - 0.164 - 0.164 - - 0 - -1.72%
2004-07-26 0 0.580 - 0.600 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2004-07-23 0 0.580 - 0.590 0.580 0.580 50,000 29,000 0.5800 0.166 - 0.169 0.166 0.166 174,242 0.1664 0.00%
2004-07-22 0 0.580 - 0.600 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2004-07-21 0 0.580 - 0.600 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2004-07-20 0 0.580 - 0.600 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2004-07-19 0 0.580 - 0.600 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2004-07-16 0 0.580 - 0.600 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2004-07-15 0 0.580 - 0.600 0.580 0.580 16,000 9,280 0.5800 0.166 - 0.172 0.166 0.166 55,758 0.1664 3.57%
2004-07-14 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-07-13 0 0.560 - 0.600 - - 100,000 53,000 0.5300 0.161 - 0.172 - - 348,484 0.1521 0.00%
2004-07-12 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-07-09 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-07-08 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-07-07 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2004-07-06 0 0.560 - 0.600 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2004-07-05 0 0.560 - 0.600 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2004-07-02 0 0.560 - 0.600 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2004-06-30 0 0.560 - 0.600 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2004-06-29 0 0.560 - 0.600 - - 0 0 - 0.161 - 0.172 - - 0 - 0.00%
2004-06-28 0 0.560 - 0.560 - - 0 0 - 0.161 - 0.161 - - 0 - -1.75%
2004-06-25 0 0.570 - 0.570 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2004-06-24 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-23 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-21 0 0.570 - 0.580 0.570 0.570 874,000 498,180 0.5700 0.164 - 0.166 0.164 0.164 3,045,754 0.1636 0.00%
2004-06-18 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-06-17 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-16 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-15 0 0.570 - 0.570 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2004-06-14 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-06-11 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-10 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-09 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-08 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-07 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-06-04 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-03 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-02 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-06-01 0 0.570 - 0.570 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2004-05-31 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-05-28 0 0.570 - 0.580 - - 0 0 - 0.164 - 0.166 - - 0 - 0.00%
2004-05-27 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-05-25 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-05-24 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-21 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-20 0 0.570 - 0.570 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2004-05-19 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-18 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-17 0 0.570 - 0.580 - - 0 0 - 0.164 - 0.166 - - 0 - 0.00%
2004-05-14 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-13 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-12 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-11 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-05-10 0 0.570 - 0.590 0.560 0.570 88,000 49,720 0.5650 0.164 - 0.169 0.161 0.164 306,666 0.1621 0.00%
2004-05-07 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-05-06 0 0.570 - 0.590 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
2004-05-05 0 0.570 - 0.600 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2004-05-04 0 0.570 - 0.590 0.570 0.570 90,000 51,300 0.5700 0.164 - 0.169 0.164 0.164 313,636 0.1636 3.64%
2004-05-03 0 0.550 - 0.590 - - 0 0 - 0.158 - 0.169 - - 0 - 0.00%
2004-04-30 0 0.550 - 0.600 - - 0 0 - 0.158 - 0.172 - - 0 - 0.00%
2004-04-29 0 0.550 - 0.590 - - 0 0 - 0.158 - 0.169 - - 0 - 0.00%
2004-04-28 0 0.550 0.530 0.570 0.550 0.550 288,000 158,400 0.5500 0.158 0.152 0.164 0.158 0.158 1,003,635 0.1578 -3.51%
2004-04-27 0 0.570 - 0.570 0.570 0.570 112,000 63,840 0.5700 0.164 - 0.164 0.164 0.164 390,303 0.1636 -1.72%
2004-04-26 0 0.580 - 0.600 0.580 0.580 92,000 53,360 0.5800 0.166 - 0.172 0.166 0.166 320,606 0.1664 1.75%
2004-04-23 0 0.570 - 0.580 0.570 0.570 300,000 171,000 0.5700 0.164 - 0.166 0.164 0.164 1,045,453 0.1636 -1.72%
2004-04-22 0 0.580 - 0.590 0.570 0.580 360,000 205,800 0.5717 0.166 - 0.169 0.164 0.166 1,254,544 0.1640 -1.69%
2004-04-21 0 0.590 0.560 0.600 0.590 0.600 8,000 4,760 0.5950 0.169 0.161 0.172 0.169 0.172 27,879 0.1707 -1.67%
2004-04-20 0 0.600 0.600 0.610 - - 0 0 - 0.172 0.172 0.175 - - 0 - 0.00%
2004-04-19 0 0.600 0.590 0.600 0.600 0.600 6,000 3,600 0.6000 0.172 0.169 0.172 0.172 0.172 20,909 0.1722 1.69%
2004-04-16 0 0.590 0.590 0.600 - - 0 0 - 0.169 0.169 0.172 - - 0 - 0.00%
2004-04-15 0 0.590 0.580 0.590 0.590 0.600 60,000 35,500 0.5917 0.169 0.166 0.169 0.169 0.172 209,091 0.1698 -1.67%
2004-04-14 0 0.600 0.590 0.600 0.600 0.600 56,000 33,600 0.6000 0.172 0.169 0.172 0.172 0.172 195,151 0.1722 -1.64%
2004-04-13 0 0.610 0.600 0.620 0.610 0.610 150,000 91,500 0.6100 0.175 0.172 0.178 0.175 0.175 522,727 0.1750 1.67%
2004-04-08 0 0.600 0.590 0.610 0.590 0.600 500,000 298,000 0.5960 0.172 0.169 0.175 0.169 0.172 1,742,422 0.1710 1.69%
2004-04-07 0 0.590 0.570 0.610 0.580 0.590 600,000 351,000 0.5850 0.169 0.164 0.175 0.166 0.169 2,090,907 0.1679 1.72%
2004-04-06 0 0.580 0.560 0.610 0.560 0.580 572,000 328,020 0.5735 0.166 0.161 0.175 0.161 0.166 1,993,331 0.1646 3.57%
2004-04-02 0 0.560 0.560 0.570 0.560 0.560 210,000 117,600 0.5600 0.161 0.161 0.164 0.161 0.161 731,817 0.1607 0.00%
2004-04-01 0 0.560 0.550 - - - 0 0 - 0.161 0.158 - - - 0 - 0.00%
2004-03-31 0 0.560 0.540 0.600 - - 0 0 - 0.161 0.155 0.172 - - 0 - 0.00%
2004-03-30 0 0.560 0.550 - 0.560 0.560 100,000 56,000 0.5600 0.161 0.158 - 0.161 0.161 348,484 0.1607 3.70%
2004-03-29 0 0.540 0.540 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2004-03-26 0 0.540 0.530 0.540 0.540 0.540 84,000 45,360 0.5400 0.155 0.152 0.155 0.155 0.155 292,727 0.1550 1.89%
2004-03-25 0 0.530 0.530 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2004-03-24 0 0.530 0.530 0.550 0.530 0.530 56,000 29,680 0.5300 0.152 0.152 0.158 0.152 0.152 195,151 0.1521 -1.85%
2004-03-23 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.155 0.149 0.155 0.155 0.155 69,697 0.1550 -3.57%
2004-03-22 0 0.560 0.520 0.600 - - 300,000 159,000 0.5300 0.161 0.149 0.172 - - 1,045,453 0.1521 0.00%
2004-03-19 0 0.560 0.510 - - - 0 0 - 0.161 0.146 - - - 0 - 0.00%
2004-03-18 0 0.560 0.560 - 0.550 0.560 106,000 58,860 0.5553 0.161 0.161 - 0.158 0.161 369,394 0.1593 1.82%
2004-03-17 0 0.550 0.550 0.560 0.540 0.540 30,000 16,200 0.5400 0.158 0.158 0.161 0.155 0.155 104,545 0.1550 1.85%
2004-03-16 0 0.540 0.540 0.560 0.520 0.540 170,000 90,000 0.5294 0.155 0.155 0.161 0.149 0.155 592,424 0.1519 0.00%
2004-03-15 0 0.540 0.495 0.540 - - 0 0 - 0.155 0.142 0.155 - - 0 - -1.82%
2004-03-12 0 0.550 0.500 0.550 0.550 0.550 100,000 55,000 0.5500 0.158 0.143 0.158 0.158 0.158 348,484 0.1578 0.00%
2004-03-11 0 0.550 0.510 0.550 - - 0 0 - 0.158 0.146 0.158 - - 0 - 0.00%
2004-03-10 0 0.550 0.510 0.550 - - 0 0 - 0.158 0.146 0.158 - - 0 - -1.79%
2004-03-09 0 0.560 0.520 0.560 - - 72,000 40,320 0.5600 0.161 0.149 0.161 - - 250,909 0.1607 0.00%
2004-03-08 0 0.560 0.520 0.560 0.560 0.560 6,000 3,360 0.5600 0.161 0.149 0.161 0.161 0.161 20,909 0.1607 0.00%
2004-03-05 0 0.560 0.495 0.560 - - 0 0 - 0.161 0.142 0.161 - - 0 - 0.00%
2004-03-04 0 0.560 0.550 0.560 - - 0 0 - 0.161 0.158 0.161 - - 0 - 0.00%
2004-03-03 0 0.560 0.500 0.560 - - 0 0 - 0.161 0.143 0.161 - - 0 - -1.75%
2004-03-02 0 0.570 0.500 0.600 - - 0 0 - 0.164 0.143 0.172 - - 0 - 0.00%
2004-03-01 0 0.570 0.540 0.600 0.530 0.570 310,000 169,440 0.5466 0.164 0.155 0.172 0.152 0.164 1,080,302 0.1568 -1.72%
2004-02-27 0 0.580 0.530 0.580 0.580 0.580 20,000 11,600 0.5800 0.166 0.152 0.166 0.166 0.166 69,697 0.1664 1.75%
2004-02-26 0 0.570 0.570 0.580 0.570 0.590 1,228,000 707,380 0.5760 0.164 0.164 0.166 0.164 0.169 4,279,389 0.1653 1.79%
2004-02-25 0 0.560 0.560 0.590 0.550 0.560 370,000 205,500 0.5554 0.161 0.161 0.169 0.158 0.161 1,289,393 0.1594 1.82%
2004-02-24 0 0.550 0.530 0.560 0.520 0.550 1,732,000 943,720 0.5449 0.158 0.152 0.161 0.149 0.158 6,035,751 0.1564 3.77%
2004-02-23 0 0.530 0.510 0.530 0.530 0.530 30,000 15,900 0.5300 0.152 0.146 0.152 0.152 0.152 104,545 0.1521 -1.85%
2004-02-20 0 0.540 0.510 0.540 0.530 0.540 620,000 328,900 0.5305 0.155 0.146 0.155 0.152 0.155 2,160,604 0.1522 0.00%
2004-02-19 0 0.540 0.510 - 0.530 0.540 310,000 167,300 0.5397 0.155 0.146 - 0.152 0.155 1,080,302 0.1549 1.89%
2004-02-18 0 0.530 0.510 0.540 0.520 0.540 400,000 211,000 0.5275 0.152 0.146 0.155 0.149 0.155 1,393,938 0.1514 0.00%
2004-02-17 0 0.530 0.500 - 0.520 0.530 1,108,000 585,460 0.5284 0.152 0.143 - 0.149 0.152 3,861,208 0.1516 1.92%
2004-02-16 0 0.520 0.510 0.530 0.510 0.530 1,078,000 562,080 0.5214 0.149 0.146 0.152 0.146 0.152 3,756,663 0.1496 0.00%
2004-02-13 0 0.520 0.510 - 0.520 0.530 818,000 426,260 0.5211 0.149 0.146 - 0.149 0.152 2,850,603 0.1495 -1.89%
2004-02-12 0 0.530 0.530 - 0.480 0.530 1,118,000 555,210 0.4966 0.152 0.152 - 0.138 0.152 3,896,057 0.1425 3.92%
2004-02-11 0 0.510 0.500 0.550 0.510 0.510 70,000 35,700 0.5100 0.146 0.143 0.158 0.146 0.146 243,939 0.1463 0.00%
2004-02-10 0 0.510 0.500 0.520 0.500 0.510 270,000 136,800 0.5067 0.146 0.143 0.149 0.143 0.146 940,908 0.1454 2.00%
2004-02-09 0 0.500 0.495 0.500 0.500 0.500 80,000 40,000 0.5000 0.143 0.142 0.143 0.143 0.143 278,788 0.1435 -1.96%
2004-02-06 0 0.510 0.495 0.510 - - 100,000 49,500 0.4950 0.146 0.142 0.146 - - 348,484 0.1420 0.00%
2004-02-05 0 0.510 0.495 0.510 0.520 0.520 222,000 110,280 0.4968 0.146 0.142 0.146 0.149 0.149 773,636 0.1425 2.00%
2004-02-04 0 0.500 0.495 0.510 - - 0 0 - 0.143 0.142 0.146 - - 0 - 0.00%
2004-02-03 0 0.500 0.500 0.510 0.495 0.500 600,000 299,000 0.4983 0.143 0.143 0.146 0.142 0.143 2,090,907 0.1430 1.01%
2004-02-02 0 0.495 0.490 0.520 - - 0 0 - 0.142 0.141 0.149 - - 0 - 0.00%
2004-01-30 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 0.142 0.141 0.143 0.142 0.142 348,484 0.1420 0.00%
2004-01-29 0 0.495 0.485 0.520 0.490 0.495 120,000 59,250 0.4938 0.142 0.139 0.149 0.141 0.142 418,181 0.1417 0.00%
2004-01-28 0 0.495 0.485 0.500 0.490 0.495 400,000 197,000 0.4925 0.142 0.139 0.143 0.141 0.142 1,393,938 0.1413 -1.00%
2004-01-27 0 0.500 0.495 0.500 0.500 0.500 250,000 125,000 0.5000 0.143 0.142 0.143 0.143 0.143 871,211 0.1435 0.00%
2004-01-26 0 0.500 0.490 0.500 0.500 0.500 110,000 55,000 0.5000 0.143 0.141 0.143 0.143 0.143 383,333 0.1435 0.00%
2004-01-21 0 0.500 0.490 0.510 0.500 0.500 500,000 250,000 0.5000 0.143 0.141 0.146 0.143 0.143 1,742,422 0.1435 0.00%
2004-01-20 0 0.500 0.490 0.510 0.500 0.500 340,000 170,000 0.5000 0.143 0.141 0.146 0.143 0.143 1,184,847 0.1435 0.00%
2004-01-19 0 0.500 0.490 0.510 - - 0 0 - 0.143 0.141 0.146 - - 0 - 0.00%
2004-01-16 0 0.500 0.490 0.520 0.500 0.500 20,000 10,000 0.5000 0.143 0.141 0.149 0.143 0.143 69,697 0.1435 0.00%
2004-01-15 0 0.500 0.485 0.500 - - 0 0 - 0.143 0.139 0.143 - - 0 - 0.00%
2004-01-14 0 0.500 0.490 0.510 0.495 0.500 40,000 19,900 0.4975 0.143 0.141 0.146 0.142 0.143 139,394 0.1428 0.00%
2004-01-13 0 0.500 0.480 0.510 0.485 0.500 250,000 123,250 0.4930 0.143 0.138 0.146 0.139 0.143 871,211 0.1415 2.04%
2004-01-12 0 0.490 0.490 0.500 0.490 0.495 160,000 78,700 0.4919 0.141 0.141 0.143 0.141 0.142 557,575 0.1411 -2.00%
2004-01-09 0 0.500 0.495 0.510 0.500 0.500 396,000 198,000 0.5000 0.143 0.142 0.146 0.143 0.143 1,379,999 0.1435 1.01%
2004-01-08 0 0.495 0.485 0.495 0.490 0.495 296,000 145,890 0.4929 0.142 0.139 0.142 0.141 0.142 1,031,514 0.1414 -1.00%
2004-01-07 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - 0.00%
2004-01-06 0 0.500 0.495 0.500 0.500 0.500 70,000 35,000 0.5000 0.143 0.142 0.143 0.143 0.143 243,939 0.1435 1.01%
2004-01-05 0 0.495 0.495 0.500 0.495 0.495 40,000 19,800 0.4950 0.142 0.142 0.143 0.142 0.142 139,394 0.1420 -1.00%
2004-01-02 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - 0.00%
2003-12-31 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.143 0.142 0.143 0.143 0.143 69,697 0.1435 0.00%
2003-12-30 0 0.500 0.495 0.510 - - 0 0 - 0.143 0.142 0.146 - - 0 - 0.00%
2003-12-29 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-12-24 0 0.500 0.495 0.510 - - 0 0 - 0.143 0.142 0.146 - - 0 - 0.00%
2003-12-23 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-12-22 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-12-19 0 0.500 0.495 0.510 - - 0 0 - 0.143 0.142 0.146 - - 0 - 0.00%
2003-12-18 0 0.500 0.495 0.500 0.500 0.500 8,000 4,000 0.5000 0.143 0.142 0.143 0.143 0.143 27,879 0.1435 0.00%
2003-12-17 0 0.500 0.495 - - - 0 0 - 0.143 0.142 - - - 0 - 0.00%
2003-12-16 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - 0.00%
2003-12-15 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-12-12 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - 0.00%
2003-12-11 0 0.500 0.495 0.520 - - 40,000 20,000 0.5000 0.143 0.142 0.149 - - 139,394 0.1435 0.00%
2003-12-10 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-12-09 0 0.500 0.490 0.500 - - 0 0 - 0.143 0.141 0.143 - - 0 - -1.96%
2003-12-08 0 0.510 0.495 0.510 0.510 0.510 20,000 10,200 0.5100 0.146 0.142 0.146 0.146 0.146 69,697 0.1463 2.00%
2003-12-05 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - -1.96%
2003-12-04 0 0.510 0.495 0.520 0.500 0.510 40,000 20,200 0.5050 0.146 0.142 0.149 0.143 0.146 139,394 0.1449 3.03%
2003-12-03 0 0.495 0.480 0.510 - - 0 0 - 0.142 0.138 0.146 - - 0 - 0.00%
2003-12-02 0 0.495 0.490 0.500 0.495 0.495 280,000 138,600 0.4950 0.142 0.141 0.143 0.142 0.142 975,757 0.1420 -2.94%
2003-12-01 0 0.510 0.495 0.510 0.500 0.510 1,340,000 683,200 0.5099 0.146 0.142 0.146 0.143 0.146 4,669,692 0.1463 2.00%
2003-11-28 0 0.500 0.495 0.500 0.500 0.510 40,000 20,200 0.5050 0.143 0.142 0.143 0.143 0.146 139,394 0.1449 -3.85%
2003-11-27 0 0.520 0.500 0.520 0.520 0.520 500,000 260,000 0.5200 0.149 0.143 0.149 0.149 0.149 1,742,422 0.1492 0.00%
2003-11-26 0 0.520 0.490 0.530 0.510 0.520 664,000 341,140 0.5138 0.149 0.141 0.152 0.146 0.149 2,313,937 0.1474 5.05%
2003-11-25 0 0.495 0.495 0.500 0.495 0.510 306,000 154,700 0.5056 0.142 0.142 0.143 0.142 0.146 1,066,363 0.1451 -2.94%
2003-11-24 0 0.510 0.495 0.520 - - 0 0 - 0.146 0.142 0.149 - - 0 - 0.00%
2003-11-21 0 0.510 0.495 0.520 - - 0 0 - 0.146 0.142 0.149 - - 0 - 0.00%
2003-11-20 0 0.510 0.495 0.520 - - 0 0 - 0.146 0.142 0.149 - - 0 - 0.00%
2003-11-19 0 0.510 0.490 0.520 - - 0 0 - 0.146 0.141 0.149 - - 0 - 0.00%
2003-11-18 0 0.510 0.490 0.510 - - 0 0 - 0.146 0.141 0.146 - - 0 - 0.00%
2003-11-17 0 0.510 0.490 0.520 - - 0 0 - 0.146 0.141 0.149 - - 0 - 0.00%
2003-11-14 0 0.510 0.490 0.520 0.510 0.510 100,000 51,000 0.5100 0.146 0.141 0.149 0.146 0.146 348,484 0.1463 3.03%
2003-11-13 0 0.495 0.490 0.520 - - 0 0 - 0.142 0.141 0.149 - - 0 - 0.00%
2003-11-12 0 0.495 0.490 0.520 0.495 0.495 892,000 432,820 0.4852 0.142 0.141 0.149 0.142 0.142 3,108,482 0.1392 1.02%
2003-11-11 0 0.490 0.485 0.520 0.490 0.490 20,000 9,800 0.4900 0.141 0.139 0.149 0.141 0.141 69,697 0.1406 -2.00%
2003-11-10 0 0.500 0.490 0.510 - - 0 0 - 0.143 0.141 0.146 - - 0 - 0.00%
2003-11-07 0 0.500 - 0.520 - - 0 0 - 0.143 - 0.149 - - 0 - 0.00%
2003-11-06 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.143 0.142 0.146 0.143 0.143 174,242 0.1435 -1.96%
2003-11-05 0 0.510 0.495 0.510 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
2003-11-04 0 0.510 0.485 0.510 0.510 0.510 50,000 25,500 0.5100 0.146 0.139 0.146 0.146 0.146 174,242 0.1463 4.08%
2003-11-03 0 0.490 0.485 0.520 - - 0 0 - 0.141 0.139 0.149 - - 0 - 0.00%
2003-10-31 0 0.490 - 0.520 - - 0 0 - 0.141 - 0.149 - - 0 - 0.00%
2003-10-30 0 0.490 0.480 0.520 - - 0 0 - 0.141 0.138 0.149 - - 0 - 0.00%
2003-10-29 0 0.490 0.485 0.500 - - 0 0 - 0.141 0.139 0.143 - - 0 - 0.00%
2003-10-28 0 0.490 0.485 0.520 - - 0 0 - 0.141 0.139 0.149 - - 0 - 0.00%
2003-10-27 0 0.490 0.485 0.520 0.490 0.490 22,000 10,780 0.4900 0.141 0.139 0.149 0.141 0.141 76,667 0.1406 0.00%
2003-10-24 0 0.490 0.480 0.510 0.480 0.490 102,000 49,610 0.4864 0.141 0.138 0.146 0.138 0.141 355,454 0.1396 -2.00%
2003-10-23 0 0.500 0.480 0.500 0.480 0.500 761,000 372,500 0.4895 0.143 0.138 0.143 0.138 0.143 2,651,967 0.1405 0.00%
2003-10-22 0 0.500 0.495 0.500 0.490 0.500 300,000 148,650 0.4955 0.143 0.142 0.143 0.141 0.143 1,045,453 0.1422 1.01%
2003-10-21 0 0.495 0.485 0.500 0.490 0.495 1,020,000 504,650 0.4948 0.142 0.139 0.143 0.141 0.142 3,554,542 0.1420 -1.00%
2003-10-20 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.143 0.142 0.146 0.143 0.143 174,242 0.1435 0.00%
2003-10-17 0 0.500 0.490 0.520 0.490 0.500 234,000 115,930 0.4954 0.143 0.141 0.149 0.141 0.143 815,454 0.1422 1.01%
2003-10-16 0 0.495 0.490 0.495 0.490 0.495 30,000 14,800 0.4933 0.142 0.141 0.142 0.141 0.142 104,545 0.1416 -1.00%
2003-10-15 0 0.500 0.495 0.510 0.500 0.500 13,090,000 6,545,000 0.5000 0.143 0.142 0.146 0.143 0.143 45,616,619 0.1435 0.00%
2003-10-14 0 0.500 0.485 0.520 0.490 0.500 174,000 86,330 0.4961 0.143 0.139 0.149 0.141 0.143 606,363 0.1424 2.04%
2003-10-13 0 0.490 0.485 0.495 0.490 0.495 70,000 34,400 0.4914 0.141 0.139 0.142 0.141 0.142 243,939 0.1410 -1.01%
2003-10-10 0 0.495 0.490 0.510 0.495 0.495 20,000 9,900 0.4950 0.142 0.141 0.146 0.142 0.142 69,697 0.1420 -1.00%
2003-10-09 0 0.500 0.495 0.500 0.510 0.510 20,000 10,200 0.5100 0.143 0.142 0.143 0.146 0.146 69,697 0.1463 0.00%
2003-10-08 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-10-07 0 0.500 0.495 0.500 - - 10,000,000 4,950,000 0.4950 0.143 0.142 0.143 - - 34,848,449 0.1420 0.00%
2003-10-06 0 0.500 0.490 0.510 0.500 0.500 1,440,000 720,000 0.5000 0.143 0.141 0.146 0.143 0.143 5,018,177 0.1435 0.00%
2003-10-03 0 0.500 0.495 0.520 - - 0 0 - 0.143 0.142 0.149 - - 0 - 0.00%
2003-10-02 0 0.500 0.495 0.510 - - 0 0 - 0.143 0.142 0.146 - - 0 - 0.00%
2003-09-30 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - 0.00%
2003-09-29 0 0.500 0.495 0.520 0.500 0.500 20,000 10,000 0.5000 0.143 0.142 0.149 0.143 0.143 69,697 0.1435 1.01%
2003-09-26 0 0.495 0.490 0.495 0.495 0.500 50,000 24,850 0.4970 0.142 0.141 0.142 0.142 0.143 174,242 0.1426 -1.00%
2003-09-25 0 0.500 0.490 0.500 - - 226,000 113,000 0.5000 0.143 0.141 0.143 - - 787,575 0.1435 0.00%
2003-09-24 0 0.500 0.495 0.500 - - 0 0 - 0.143 0.142 0.143 - - 0 - -1.96%
2003-09-23 0 0.510 0.495 0.510 0.500 0.510 118,000 59,800 0.5068 0.146 0.142 0.146 0.143 0.146 411,212 0.1454 3.03%
2003-09-22 0 0.495 0.495 0.500 0.495 0.500 78,000 38,810 0.4976 0.142 0.142 0.143 0.142 0.143 271,818 0.1428 -1.00%
2003-09-19 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.143 0.143 0.146 0.143 0.143 69,697 0.1435 -1.96%
2003-09-18 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.146 0.143 0.146 0.146 0.146 27,879 0.1463 0.00%
2003-09-17 0 0.510 0.500 0.510 0.500 0.510 90,000 45,500 0.5056 0.146 0.143 0.146 0.143 0.146 313,636 0.1451 3.03%
2003-09-16 0 0.495 0.495 0.520 0.495 0.500 50,000 24,900 0.4980 0.142 0.142 0.149 0.142 0.143 174,242 0.1429 -2.94%
2003-09-15 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.146 0.143 0.146 0.146 0.146 27,879 0.1463 2.00%
2003-09-11 0 0.500 0.500 0.510 0.500 0.500 8,000 4,000 0.5000 0.143 0.143 0.146 0.143 0.143 27,879 0.1435 0.00%
2003-09-10 0 0.500 0.500 0.510 - - 0 0 - 0.143 0.143 0.146 - - 0 - 0.00%
2003-09-09 0 0.500 0.500 0.510 0.500 0.510 40,000 20,200 0.5050 0.143 0.143 0.146 0.143 0.146 139,394 0.1449 -3.85%
2003-09-08 0 0.520 0.510 0.520 0.510 0.520 3,490,000 1,780,120 0.5101 0.149 0.146 0.149 0.146 0.149 12,162,109 0.1464 4.00%
2003-09-05 0 0.500 0.500 0.520 0.495 0.500 166,000 82,990 0.4999 0.143 0.143 0.149 0.142 0.143 578,484 0.1435 1.01%
2003-09-04 0 0.495 0.495 0.500 0.495 0.500 2,200,000 1,099,500 0.4998 0.142 0.142 0.143 0.142 0.143 7,666,659 0.1434 0.00%
2003-09-03 0 0.495 0.495 0.510 0.495 0.500 40,000 19,900 0.4975 0.142 0.142 0.146 0.142 0.143 139,394 0.1428 -2.94%
2003-09-02 0 0.510 0.500 0.510 0.510 0.510 6,000 3,060 0.5100 0.146 0.143 0.146 0.146 0.146 20,909 0.1463 3.03%
2003-09-01 0 0.495 0.495 0.510 0.495 0.495 6,000 2,970 0.4950 0.142 0.142 0.146 0.142 0.142 20,909 0.1420 -2.94%
2003-08-29 0 0.510 0.495 0.520 - - 0 0 - 0.146 0.142 0.149 - - 0 - 0.00%
2003-08-28 0 0.510 0.490 0.520 0.495 0.510 50,000 25,160 0.5032 0.146 0.141 0.149 0.142 0.146 174,242 0.1444 3.03%
2003-08-27 0 0.495 0.490 0.500 0.490 0.500 456,000 225,760 0.4951 0.142 0.141 0.143 0.141 0.143 1,589,089 0.1421 -2.94%
2003-08-26 0 0.510 0.500 0.510 - - 8,000 4,000 0.5000 0.146 0.143 0.146 - - 27,879 0.1435 0.00%
2003-08-25 0 0.510 0.500 0.510 - - 0 0 - 0.146 0.143 0.146 - - 0 - 0.00%
2003-08-22 0 0.510 0.490 0.520 - - 0 0 - 0.146 0.141 0.149 - - 0 - 0.00%
2003-08-21 0 0.510 0.500 0.520 - - 0 0 - 0.146 0.143 0.149 - - 0 - 0.00%
2003-08-20 0 0.510 0.500 0.520 0.495 0.510 32,000 16,060 0.5019 0.146 0.143 0.149 0.142 0.146 111,515 0.1440 3.03%
2003-08-19 0 0.495 0.495 0.510 0.495 0.500 24,000 11,930 0.4971 0.142 0.142 0.146 0.142 0.143 83,636 0.1426 -1.98%
2003-08-18 0 0.505 0.500 0.520 - - 0 0 - 0.145 0.143 0.149 - - 0 - 0.00%
2003-08-15 0 0.505 0.500 0.520 - - 0 0 - 0.145 0.143 0.149 - - 0 - 0.00%
2003-08-14 0 0.505 0.500 0.550 - - 0 0 - 0.145 0.143 0.158 - - 0 - 0.00%
2003-08-13 0 0.505 0.500 0.520 - - 0 0 - 0.145 0.143 0.149 - - 0 - 0.00%
2003-08-12 0 0.505 0.500 0.540 - - 0 0 - 0.145 0.143 0.155 - - 0 - -0.04%
2003-08-11 0 0.510 0.500 0.520 - - 0 0 - 0.145 0.142 0.148 - - 0 - 0.00%
2003-08-08 0 0.510 0.500 0.550 - - 0 0 - 0.145 0.142 0.156 - - 0 - 0.00%
2003-08-07 0 0.510 0.500 0.510 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2003-08-06 0 0.510 0.500 0.530 - - 0 0 - 0.145 0.142 0.151 - - 0 - 0.00%
2003-08-05 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.145 0.142 0.145 0.145 0.145 14,072 0.1450 2.00%
2003-08-04 0 0.500 0.500 0.530 0.500 0.500 5,000 2,470 0.4940 0.142 0.142 0.151 0.142 0.142 17,590 0.1404 -3.85%
2003-08-01 0 0.520 0.520 0.530 0.510 0.530 1,286,000 663,460 0.5159 0.148 0.148 0.151 0.145 0.151 4,524,090 0.1467 1.96%
2003-07-31 0 0.510 0.500 0.510 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2003-07-30 0 0.510 0.500 0.510 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2003-07-29 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.145 0.142 0.148 0.145 0.145 175,898 0.1450 2.00%
2003-07-28 0 0.500 0.485 0.500 0.485 0.510 64,000 31,690 0.4952 0.142 0.138 0.142 0.138 0.145 225,149 0.1408 2.04%
2003-07-25 0 0.490 0.490 - 0.490 0.560 60,000 31,760 0.5293 0.139 0.139 - 0.139 0.159 211,077 0.1505 -9.26%
2003-07-24 0 0.540 0.500 0.540 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
2003-07-23 0 0.540 0.500 0.550 - - 0 0 - 0.153 0.142 0.156 - - 0 - 0.00%
2003-07-22 0 0.540 0.500 0.540 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
2003-07-21 0 0.540 0.500 0.540 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
2003-07-18 0 0.540 0.500 0.540 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
2003-07-17 0 0.540 0.490 0.540 - - 0 0 - 0.153 0.139 0.153 - - 0 - 0.00%
2003-07-16 0 0.540 0.490 0.540 0.540 0.540 20,000 10,800 0.5400 0.153 0.139 0.153 0.153 0.153 70,359 0.1535 9.09%
2003-07-15 0 0.495 0.490 0.500 - - 0 0 - 0.141 0.139 0.142 - - 0 - 0.00%
2003-07-14 0 0.495 0.490 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
2003-07-11 0 0.495 0.490 0.500 - - 0 0 - 0.141 0.139 0.142 - - 0 - 0.00%
2003-07-10 0 0.495 0.490 0.500 - - 0 0 - 0.141 0.139 0.142 - - 0 - 0.00%
2003-07-09 0 0.495 0.490 0.500 - - 0 0 - 0.141 0.139 0.142 - - 0 - 0.00%
2003-07-08 0 0.495 0.490 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
2003-07-07 0 0.495 0.485 0.500 0.490 0.495 32,000 15,730 0.4916 0.141 0.138 0.142 0.139 0.141 112,575 0.1397 1.02%
2003-07-04 0 0.490 0.490 0.500 0.480 0.485 32,000 15,410 0.4816 0.139 0.139 0.142 0.136 0.138 112,575 0.1369 -2.00%
2003-07-03 0 0.500 0.485 0.500 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2003-07-02 0 0.500 0.485 0.500 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2003-06-30 0 0.500 0.485 0.500 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2003-06-27 0 0.500 0.485 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2003-06-26 0 0.500 0.485 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2003-06-25 0 0.500 0.485 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2003-06-24 0 0.500 0.485 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2003-06-23 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.142 0.139 0.142 0.142 0.142 35,180 0.1421 3.09%
2003-06-20 0 0.485 0.470 - 0.475 0.485 160,000 76,800 0.4800 0.138 0.134 - 0.135 0.138 562,873 0.1364 1.04%
2003-06-19 0 0.480 0.475 0.485 0.480 0.480 80,000 38,400 0.4800 0.136 0.135 0.138 0.136 0.136 281,436 0.1364 0.00%
2003-06-18 0 0.480 0.480 0.485 0.460 0.480 280,000 133,530 0.4769 0.136 0.136 0.138 0.131 0.136 985,027 0.1356 -1.03%
2003-06-17 0 0.485 0.480 0.490 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2003-06-16 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-06-13 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-06-12 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-06-11 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-06-10 0 0.485 0.480 - 0.485 0.485 92,000 44,620 0.4850 0.138 0.136 - 0.138 0.138 323,652 0.1379 0.00%
2003-06-09 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-06-06 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-06-05 0 0.485 0.480 - 0.485 0.485 8,000 3,880 0.4850 0.138 0.136 - 0.138 0.138 28,144 0.1379 1.04%
2003-06-03 0 0.480 0.475 - 0.480 0.480 8,000 3,840 0.4800 0.136 0.135 - 0.136 0.136 28,144 0.1364 -2.04%
2003-06-02 0 0.490 0.480 0.495 - - 0 0 - 0.139 0.136 0.141 - - 0 - 0.00%
2003-05-30 0 0.490 0.480 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
2003-05-29 0 0.490 0.480 0.495 - - 0 0 - 0.139 0.136 0.141 - - 0 - 0.00%
2003-05-28 0 0.490 0.485 0.495 0.485 0.490 78,000 38,080 0.4882 0.139 0.138 0.141 0.138 0.139 274,400 0.1388 1.03%
2003-05-27 0 0.485 0.480 0.500 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2003-05-26 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-05-23 0 0.485 0.480 0.500 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2003-05-22 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-05-21 0 0.485 0.480 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2003-05-20 0 0.485 0.480 0.490 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2003-05-19 0 0.485 0.480 0.490 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2003-05-16 0 0.485 0.480 0.490 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2003-05-15 0 0.485 0.475 0.490 0.465 0.490 188,000 89,860 0.4780 0.138 0.135 0.139 0.132 0.139 661,376 0.1359 -1.02%
2003-05-14 0 0.490 0.470 0.495 0.460 0.490 122,000 57,470 0.4711 0.139 0.134 0.141 0.131 0.139 429,191 0.1339 0.00%
2003-05-13 0 0.490 0.490 0.500 - - 0 0 - 0.139 0.139 0.142 - - 0 - 0.00%
2003-05-12 0 0.490 0.490 0.495 - - 0 0 - 0.139 0.139 0.141 - - 0 - 0.00%
2003-05-09 0 0.490 0.490 - - - 0 0 - 0.139 0.139 - - - 0 - 2.08%
2003-05-07 0 0.480 0.480 - - - 0 0 - 0.136 0.136 - - - 0 - 1.05%
2003-05-06 0 0.475 0.470 - - - 0 0 - 0.135 0.134 - - - 0 - 0.00%
2003-05-05 0 0.475 0.470 - - - 0 0 - 0.135 0.134 - - - 0 - 0.00%
2003-05-02 0 0.475 0.470 - - - 0 0 - 0.135 0.134 - - - 0 - 0.00%
2003-04-30 0 0.475 0.465 - - - 0 0 - 0.135 0.132 - - - 0 - 0.00%
2003-04-29 0 0.475 0.475 0.480 - - 0 0 - 0.135 0.135 0.136 - - 0 - 2.15%
2003-04-28 0 0.465 0.465 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2003-04-25 0 0.465 0.460 - 0.455 0.465 38,000 17,430 0.4587 0.132 0.131 - 0.129 0.132 133,682 0.1304 3.33%
2003-04-24 0 0.450 0.445 0.480 0.450 0.460 38,000 17,240 0.4537 0.128 0.126 0.136 0.128 0.131 133,682 0.1290 -2.17%
2003-04-23 0 0.460 0.460 - - - 0 0 - 0.131 0.131 - - - 0 - 1.10%
2003-04-22 0 0.455 0.430 0.485 - - 0 0 - 0.129 0.122 0.138 - - 0 - 0.00%
2003-04-17 0 0.455 0.455 0.460 - - 0 0 - 0.129 0.129 0.131 - - 0 - 1.11%
2003-04-16 0 0.450 0.450 0.455 0.450 0.455 136,000 61,220 0.4501 0.128 0.128 0.129 0.128 0.129 478,442 0.1280 0.00%
2003-04-15 0 0.450 0.430 0.455 - - 0 0 - 0.128 0.122 0.129 - - 0 - 0.00%
2003-04-14 0 0.450 0.430 0.455 - - 226,000 99,440 0.4400 0.128 0.122 0.129 - - 795,058 0.1251 0.00%
2003-04-11 0 0.450 0.445 0.450 - - 0 0 - 0.128 0.126 0.128 - - 0 - 0.00%
2003-04-10 0 0.450 0.430 0.450 - - 0 0 - 0.128 0.122 0.128 - - 0 - 0.00%
2003-04-09 0 0.450 0.445 0.450 0.450 0.450 10,000 4,500 0.4500 0.128 0.126 0.128 0.128 0.128 35,180 0.1279 3.45%
2003-04-08 0 0.435 0.430 0.450 - - 0 0 - 0.124 0.122 0.128 - - 0 - 0.00%
2003-04-07 0 0.435 0.430 0.450 - - 0 0 - 0.124 0.122 0.128 - - 0 - 0.00%
2003-04-04 0 0.435 0.430 0.460 - - 0 0 - 0.124 0.122 0.131 - - 0 - 0.00%
2003-04-03 0 0.435 0.430 0.460 0.430 0.435 88,000 38,130 0.4333 0.124 0.122 0.131 0.122 0.124 309,580 0.1232 1.16%
2003-04-02 0 0.430 0.425 0.460 0.430 0.430 30,000 12,900 0.4300 0.122 0.121 0.131 0.122 0.122 105,539 0.1222 -1.15%
2003-04-01 0 0.435 0.430 0.460 - - 600,000 261,000 0.4350 0.124 0.122 0.131 - - 2,110,773 0.1237 0.00%
2003-03-31 0 0.435 0.430 0.460 - - 0 0 - 0.124 0.122 0.131 - - 0 - 0.00%
2003-03-28 0 0.435 0.430 0.460 - - 0 0 - 0.124 0.122 0.131 - - 0 - 0.00%
2003-03-27 0 0.435 0.420 0.460 0.420 0.435 240,000 103,050 0.4294 0.124 0.119 0.131 0.119 0.124 844,309 0.1221 -4.40%
2003-03-26 0 0.455 0.430 0.460 - - 0 0 - 0.129 0.122 0.131 - - 0 - 0.00%
2003-03-25 0 0.455 0.430 0.455 - - 0 0 - 0.129 0.122 0.129 - - 0 - 0.00%
2003-03-24 0 0.455 0.430 0.455 - - 0 0 - 0.129 0.122 0.129 - - 0 - -1.09%
2003-03-21 0 0.460 0.430 0.460 0.470 0.470 68,000 31,960 0.4700 0.131 0.122 0.131 0.134 0.134 239,221 0.1336 1.10%
2003-03-20 0 0.455 0.430 0.460 - - 0 0 - 0.129 0.122 0.131 - - 0 - 0.00%
2003-03-19 0 0.455 0.430 0.460 - - 0 0 - 0.129 0.122 0.131 - - 0 - 0.00%
2003-03-18 0 0.455 0.430 0.460 0.455 0.455 500,000 227,500 0.4550 0.129 0.122 0.131 0.129 0.129 1,758,978 0.1293 1.11%
2003-03-17 0 0.450 0.430 0.460 0.445 0.450 100,000 44,750 0.4475 0.128 0.122 0.131 0.126 0.128 351,796 0.1272 1.12%
2003-03-14 0 0.445 0.425 0.460 0.430 0.445 68,000 29,540 0.4344 0.126 0.121 0.131 0.122 0.126 239,221 0.1235 0.00%
2003-03-13 0 0.445 - 0.460 - - 0 0 - 0.126 - 0.131 - - 0 - 0.00%
2003-03-12 0 0.445 - 0.460 0.425 0.450 580,000 255,100 0.4398 0.126 - 0.131 0.121 0.128 2,040,414 0.1250 2.30%
2003-03-11 0 0.435 0.435 0.460 0.435 0.455 370,000 165,000 0.4459 0.124 0.124 0.131 0.124 0.129 1,301,643 0.1268 -2.25%
2003-03-10 0 0.445 0.445 0.455 0.445 0.450 80,000 35,750 0.4469 0.126 0.126 0.129 0.126 0.128 281,436 0.1270 0.00%
2003-03-07 0 0.445 0.440 0.465 0.445 0.450 90,000 40,200 0.4467 0.126 0.125 0.132 0.126 0.128 316,616 0.1270 -3.26%
2003-03-06 0 0.460 0.450 0.460 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
2003-03-05 0 0.460 0.450 0.465 - - 0 0 - 0.131 0.128 0.132 - - 0 - 0.00%
2003-03-04 0 0.460 0.445 0.465 0.450 0.460 15,030,000 6,763,800 0.4500 0.131 0.126 0.132 0.128 0.131 52,874,864 0.1279 0.00%
2003-03-03 0 0.460 - 0.460 0.450 0.460 170,000 77,600 0.4565 0.131 - 0.131 0.128 0.131 598,052 0.1298 1.10%
2003-02-28 0 0.455 0.440 0.460 0.440 0.455 150,000 67,200 0.4480 0.129 0.125 0.131 0.125 0.129 527,693 0.1273 2.25%
2003-02-27 0 0.445 0.435 0.455 0.440 0.450 220,000 97,650 0.4439 0.126 0.124 0.129 0.125 0.128 773,950 0.1262 -2.20%
2003-02-26 0 0.455 0.445 0.460 0.450 0.455 120,000 54,350 0.4529 0.129 0.126 0.131 0.128 0.129 422,155 0.1287 1.11%
2003-02-25 0 0.450 0.450 0.460 0.450 0.450 50,000 22,500 0.4500 0.128 0.128 0.131 0.128 0.128 175,898 0.1279 0.00%
2003-02-24 0 0.450 0.450 0.455 0.450 0.455 100,000 45,150 0.4515 0.128 0.128 0.129 0.128 0.129 351,796 0.1283 -1.10%
2003-02-21 0 0.455 0.450 0.460 0.455 0.455 20,000 9,100 0.4550 0.129 0.128 0.131 0.129 0.129 70,359 0.1293 -1.09%
2003-02-20 0 0.460 0.450 0.460 0.450 0.460 170,000 77,700 0.4571 0.131 0.128 0.131 0.128 0.131 598,052 0.1299 2.22%
2003-02-19 0 0.450 0.445 0.450 0.450 0.450 30,000 13,500 0.4500 0.128 0.126 0.128 0.128 0.128 105,539 0.1279 -1.10%
2003-02-18 0 0.455 0.445 0.460 0.450 0.455 70,000 31,700 0.4529 0.129 0.126 0.131 0.128 0.129 246,257 0.1287 0.00%
2003-02-17 0 0.455 0.450 0.460 0.450 0.455 3,320,000 1,510,300 0.4549 0.129 0.128 0.131 0.128 0.129 11,679,611 0.1293 0.00%
2003-02-14 0 0.455 0.450 0.470 0.455 0.455 30,000 13,650 0.4550 0.129 0.128 0.134 0.129 0.129 105,539 0.1293 1.11%
2003-02-13 0 0.450 0.445 0.455 0.450 0.460 94,000 42,640 0.4536 0.128 0.126 0.129 0.128 0.131 330,688 0.1289 -1.10%
2003-02-12 0 0.455 0.450 0.455 0.455 0.460 90,000 41,250 0.4583 0.129 0.128 0.129 0.129 0.131 316,616 0.1303 2.25%
2003-02-11 0 0.445 0.445 0.450 0.445 0.450 64,000 28,630 0.4473 0.126 0.126 0.128 0.126 0.128 225,149 0.1272 -1.11%
2003-02-10 0 0.450 0.445 0.460 0.450 0.455 90,000 40,650 0.4517 0.128 0.126 0.131 0.128 0.129 316,616 0.1284 0.00%
2003-02-07 0 0.450 0.450 0.460 0.445 0.445 2,000 890 0.4450 0.128 0.128 0.131 0.126 0.126 7,036 0.1265 -2.17%
2003-02-06 0 0.460 0.455 0.465 - - 0 0 - 0.131 0.129 0.132 - - 0 - 0.00%
2003-02-05 0 0.460 0.450 - 0.455 0.460 110,000 50,450 0.4586 0.131 0.128 - 0.129 0.131 386,975 0.1304 0.00%
2003-02-04 0 0.460 0.450 0.465 0.455 0.460 140,000 64,050 0.4575 0.131 0.128 0.132 0.129 0.131 492,514 0.1300 0.00%
2003-01-30 0 0.460 0.455 0.465 - - 0 0 - 0.131 0.129 0.132 - - 0 - 0.00%
2003-01-29 0 0.460 0.455 0.465 - - 0 0 - 0.131 0.129 0.132 - - 0 - 0.00%
2003-01-28 0 0.460 0.455 0.470 - - 3,000,000 1,380,000 0.4600 0.131 0.129 0.134 - - 10,553,865 0.1308 0.00%
2003-01-27 0 0.460 0.455 0.470 0.460 0.460 2,002,000 920,920 0.4600 0.131 0.129 0.134 0.131 0.131 7,042,946 0.1308 1.10%
2003-01-24 0 0.455 0.455 0.470 - - 0 0 - 0.129 0.129 0.134 - - 0 - 0.00%
2003-01-23 0 0.455 0.455 0.475 0.455 0.470 676,000 316,390 0.4680 0.129 0.129 0.135 0.129 0.134 2,378,138 0.1330 0.00%
2003-01-22 0 0.455 0.450 0.460 0.455 0.460 140,000 63,800 0.4557 0.129 0.128 0.131 0.129 0.131 492,514 0.1295 0.00%
2003-01-21 0 0.455 0.455 0.465 0.455 0.465 120,000 55,300 0.4608 0.129 0.129 0.132 0.129 0.132 422,155 0.1310 -1.09%
2003-01-20 0 0.460 0.455 0.465 0.460 0.460 30,000 13,800 0.4600 0.131 0.129 0.132 0.131 0.131 105,539 0.1308 -2.13%
2003-01-17 0 0.470 0.455 0.470 0.460 0.470 72,000 33,140 0.4603 0.134 0.129 0.134 0.131 0.134 253,293 0.1308 1.08%
2003-01-16 0 0.465 0.455 0.470 0.460 0.465 80,000 37,050 0.4631 0.132 0.129 0.134 0.131 0.132 281,436 0.1316 -1.06%
2003-01-15 0 0.470 0.455 0.470 0.460 0.470 166,000 76,860 0.4630 0.134 0.129 0.134 0.131 0.134 583,981 0.1316 1.08%
2003-01-14 0 0.465 0.460 0.465 - - 0 0 - 0.132 0.131 0.132 - - 0 - -1.06%
2003-01-13 0 0.470 0.460 0.470 - - 0 0 - 0.134 0.131 0.134 - - 0 - 0.00%
2003-01-10 0 0.470 0.460 0.470 0.470 0.470 40,000 18,800 0.4700 0.134 0.131 0.134 0.134 0.134 140,718 0.1336 1.08%
2003-01-09 0 0.465 0.460 0.475 0.465 0.465 40,000 18,600 0.4650 0.132 0.131 0.135 0.132 0.132 140,718 0.1322 1.09%
2003-01-08 0 0.460 0.460 0.465 0.460 0.465 280,000 128,960 0.4606 0.131 0.131 0.132 0.131 0.132 985,027 0.1309 1.10%
2003-01-07 0 0.455 0.450 0.470 0.455 0.460 160,000 72,950 0.4559 0.129 0.128 0.134 0.129 0.131 562,873 0.1296 -3.19%
2003-01-06 0 0.470 0.460 0.475 - - 0 0 - 0.134 0.131 0.135 - - 0 - 0.00%
2003-01-03 0 0.470 0.460 0.470 - - 0 0 - 0.134 0.131 0.134 - - 0 - 0.00%
2003-01-02 0 0.470 0.460 0.475 - - 0 0 - 0.134 0.131 0.135 - - 0 - 0.00%
2002-12-31 0 0.470 0.460 0.475 0.470 0.470 30,000 14,100 0.4700 0.134 0.131 0.135 0.134 0.134 105,539 0.1336 2.17%
2002-12-30 0 0.460 0.455 0.475 0.460 0.460 30,000 13,800 0.4600 0.131 0.129 0.135 0.131 0.131 105,539 0.1308 -3.16%
2002-12-27 0 0.475 0.460 0.475 - - 10,000,000 4,700,000 0.4700 0.135 0.131 0.135 - - 35,179,550 0.1336 -1.04%
2002-12-24 0 0.480 0.460 0.480 0.475 0.480 530,000 254,250 0.4797 0.136 0.131 0.136 0.135 0.136 1,864,516 0.1364 1.05%
2002-12-23 0 0.475 0.460 0.475 - - 80,000 37,600 0.4700 0.135 0.131 0.135 - - 281,436 0.1336 0.00%
2002-12-20 0 0.475 0.460 0.480 - - 0 0 - 0.135 0.131 0.136 - - 0 - 0.00%
2002-12-19 0 0.475 0.455 0.480 0.470 0.475 682,000 323,040 0.4737 0.135 0.129 0.136 0.134 0.135 2,399,245 0.1346 1.06%
2002-12-18 0 0.470 0.460 0.475 0.470 0.470 626,000 294,220 0.4700 0.134 0.131 0.135 0.134 0.134 2,202,240 0.1336 -1.05%
2002-12-17 0 0.475 0.460 0.475 0.475 0.475 500,000 237,500 0.4750 0.135 0.131 0.135 0.135 0.135 1,758,978 0.1350 -1.04%
2002-12-16 0 0.480 0.460 0.480 0.480 0.480 500,000 240,000 0.4800 0.136 0.131 0.136 0.136 0.136 1,758,978 0.1364 0.00%
2002-12-13 0 0.480 0.460 0.480 0.475 0.480 1,002,000 478,460 0.4775 0.136 0.131 0.136 0.135 0.136 3,524,991 0.1357 1.05%
2002-12-12 0 0.475 0.460 0.475 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2002-12-11 0 0.475 0.460 0.475 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2002-12-10 0 0.475 0.460 0.475 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2002-12-09 0 0.475 0.460 0.480 - - 0 0 - 0.135 0.131 0.136 - - 0 - 0.00%
2002-12-06 0 0.475 0.465 0.480 0.450 0.475 1,214,000 558,690 0.4602 0.135 0.132 0.136 0.128 0.135 4,270,797 0.1308 0.00%
2002-12-05 0 0.475 0.445 0.490 0.445 0.475 830,000 381,550 0.4597 0.135 0.126 0.139 0.126 0.135 2,919,903 0.1307 0.00%
2002-12-04 0 0.475 0.460 0.480 0.465 0.480 486,000 228,170 0.4695 0.135 0.131 0.136 0.132 0.136 1,709,726 0.1335 -2.06%
2002-12-03 0 0.485 0.480 0.485 0.485 0.500 40,000 19,690 0.4923 0.138 0.136 0.138 0.138 0.142 140,718 0.1399 2.11%
2002-12-02 0 0.475 0.470 - - - 0 0 - 0.135 0.134 - - - 0 - 0.00%
2002-11-29 0 0.475 0.470 0.480 0.475 0.475 2,000,000 932,020 0.4660 0.135 0.134 0.136 0.135 0.135 7,035,910 0.1325 -1.04%
2002-11-28 0 0.480 0.470 0.480 0.480 0.480 202,000 96,960 0.4800 0.136 0.134 0.136 0.136 0.136 710,627 0.1364 0.00%
2002-11-27 0 0.480 0.465 0.480 0.475 0.480 202,000 95,960 0.4750 0.136 0.132 0.136 0.135 0.136 710,627 0.1350 0.00%
2002-11-26 0 0.480 0.470 0.480 0.480 0.480 200,000 96,000 0.4800 0.136 0.134 0.136 0.136 0.136 703,591 0.1364 1.05%
2002-11-25 0 0.475 0.465 0.475 0.475 0.475 200,000 95,000 0.4750 0.135 0.132 0.135 0.135 0.135 703,591 0.1350 0.00%
2002-11-22 0 0.475 0.460 0.475 0.460 0.480 524,000 246,520 0.4705 0.135 0.131 0.135 0.131 0.136 1,843,408 0.1337 1.06%
2002-11-21 0 0.470 0.460 0.470 0.470 0.470 710,000 331,460 0.4668 0.134 0.131 0.134 0.134 0.134 2,497,748 0.1327 1.08%
2002-11-20 0 0.465 0.460 0.470 0.465 0.465 168,000 78,370 0.4665 0.132 0.131 0.134 0.132 0.132 591,016 0.1326 -2.11%
2002-11-19 0 0.475 0.460 0.475 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2002-11-18 0 0.475 0.460 0.480 0.465 0.475 108,000 50,900 0.4713 0.135 0.131 0.136 0.132 0.135 379,939 0.1340 3.26%
2002-11-15 0 0.460 0.460 0.475 0.460 0.460 50,000 23,000 0.4600 0.131 0.131 0.135 0.131 0.131 175,898 0.1308 -2.13%
2002-11-14 0 0.470 0.460 0.475 0.465 0.480 228,000 107,440 0.4712 0.134 0.131 0.135 0.132 0.136 802,094 0.1339 -1.05%
2002-11-13 0 0.475 0.460 0.475 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2002-11-12 0 0.475 0.460 0.475 0.470 0.475 548,000 257,600 0.4701 0.135 0.131 0.135 0.134 0.135 1,927,839 0.1336 0.00%
2002-11-11 0 0.475 0.460 0.475 - - 0 0 - 0.135 0.131 0.135 - - 0 - -1.04%
2002-11-08 0 0.480 0.460 0.480 0.490 0.495 68,000 33,510 0.4928 0.136 0.131 0.136 0.139 0.141 239,221 0.1401 -1.03%
2002-11-07 0 0.485 0.460 0.485 0.485 0.490 68,000 33,020 0.4856 0.138 0.131 0.138 0.138 0.139 239,221 0.1380 0.00%
2002-11-06 0 0.485 0.460 0.485 0.475 0.485 68,000 32,380 0.4762 0.138 0.131 0.138 0.135 0.138 239,221 0.1354 0.00%
2002-11-05 0 0.485 0.460 0.485 0.465 0.485 68,000 31,810 0.4678 0.138 0.131 0.138 0.132 0.138 239,221 0.1330 -1.02%
2002-11-04 0 0.490 0.465 - 0.460 0.490 438,000 207,630 0.4740 0.139 0.132 - 0.131 0.139 1,540,864 0.1347 4.26%
2002-11-01 0 0.470 0.465 0.470 0.470 0.470 100,000 47,000 0.4700 0.134 0.132 0.134 0.134 0.134 351,796 0.1336 1.08%
2002-10-31 0 0.465 0.455 0.470 0.460 0.465 170,000 79,040 0.4649 0.132 0.129 0.134 0.131 0.132 598,052 0.1322 0.00%
2002-10-30 0 0.465 0.460 0.465 0.470 0.470 80,000 37,600 0.4700 0.132 0.131 0.132 0.134 0.134 281,436 0.1336 0.00%
2002-10-29 0 0.465 0.455 0.470 0.460 0.465 140,000 64,800 0.4629 0.132 0.129 0.134 0.131 0.132 492,514 0.1316 0.00%
2002-10-28 0 0.465 0.465 0.470 0.460 0.460 50,000 23,000 0.4600 0.132 0.132 0.134 0.131 0.131 175,898 0.1308 0.00%
2002-10-25 0 0.465 0.455 0.465 0.465 0.465 50,000 23,250 0.4650 0.132 0.129 0.132 0.132 0.132 175,898 0.1322 -1.06%
2002-10-24 0 0.470 0.455 0.470 - - 200,000 94,000 0.4700 0.134 0.129 0.134 - - 703,591 0.1336 0.00%
2002-10-23 0 0.470 0.450 0.470 0.450 0.470 1,332,000 614,490 0.4613 0.134 0.128 0.134 0.128 0.134 4,685,916 0.1311 0.00%
2002-10-22 0 0.470 0.450 0.470 0.450 0.475 1,822,000 840,950 0.4616 0.134 0.128 0.134 0.128 0.135 6,409,714 0.1312 0.00%
2002-10-21 0 0.470 0.465 0.470 0.465 0.475 460,000 215,450 0.4684 0.134 0.132 0.134 0.132 0.135 1,618,259 0.1331 0.00%
2002-10-18 0 0.470 0.465 0.470 0.465 0.485 1,680,000 793,100 0.4721 0.134 0.132 0.134 0.132 0.138 5,910,164 0.1342 -2.08%
2002-10-17 0 0.480 0.470 0.480 - - 0 0 - 0.136 0.134 0.136 - - 0 - 0.00%
2002-10-16 0 0.480 0.470 0.480 0.470 0.485 110,000 53,050 0.4823 0.136 0.134 0.136 0.134 0.138 386,975 0.1371 -1.03%
2002-10-15 0 0.485 0.460 0.485 0.475 0.485 70,000 33,650 0.4807 0.138 0.131 0.138 0.135 0.138 246,257 0.1366 3.19%
2002-10-11 0 0.470 0.460 0.480 - - 0 0 - 0.134 0.131 0.136 - - 0 - 0.00%
2002-10-10 0 0.470 0.465 0.475 0.470 0.480 70,000 33,200 0.4743 0.134 0.132 0.135 0.134 0.136 246,257 0.1348 0.00%
2002-10-09 0 0.470 0.470 - 0.460 0.460 40,000 18,400 0.4600 0.134 0.134 - 0.131 0.131 140,718 0.1308 1.08%
2002-10-08 0 0.465 0.450 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
2002-10-07 0 0.465 0.450 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
2002-10-04 0 0.465 0.460 0.465 - - 3,192,000 1,500,240 0.4700 0.132 0.131 0.132 - - 11,229,312 0.1336 -1.06%
2002-10-03 0 0.470 0.460 - - - 0 0 - 0.134 0.131 - - - 0 - 0.00%
2002-10-02 0 0.470 0.460 - - - 0 0 - 0.134 0.131 - - - 0 - 0.00%
2002-09-30 0 0.470 0.455 0.470 0.460 0.475 160,000 74,800 0.4675 0.134 0.129 0.134 0.131 0.135 562,873 0.1329 -2.08%
2002-09-27 0 0.480 0.475 0.480 0.475 0.490 120,000 57,300 0.4775 0.136 0.135 0.136 0.135 0.139 422,155 0.1357 1.05%
2002-09-26 0 0.475 0.460 0.480 0.475 0.475 40,000 19,000 0.4750 0.135 0.131 0.136 0.135 0.135 140,718 0.1350 1.06%
2002-09-25 0 0.470 0.455 0.470 0.460 0.470 260,000 120,600 0.4638 0.134 0.129 0.134 0.131 0.134 914,668 0.1319 0.00%
2002-09-24 0 0.470 0.455 0.470 0.455 0.470 1,130,000 529,500 0.4686 0.134 0.129 0.134 0.129 0.134 3,975,289 0.1332 0.00%
2002-09-23 0 0.470 0.470 0.475 0.470 0.480 300,000 142,600 0.4753 0.134 0.134 0.135 0.134 0.136 1,055,387 0.1351 -3.09%
2002-09-20 0 0.485 0.455 0.485 0.460 0.500 1,810,000 882,160 0.4874 0.138 0.129 0.138 0.131 0.142 6,367,499 0.1385 2.11%
2002-09-19 0 0.475 0.470 0.475 0.475 0.490 674,000 326,390 0.4843 0.135 0.134 0.135 0.135 0.139 2,371,102 0.1377 -1.04%
2002-09-18 0 0.480 0.460 0.480 0.480 0.490 440,000 213,450 0.4851 0.136 0.131 0.136 0.136 0.139 1,547,900 0.1379 0.00%
2002-09-17 0 0.480 0.450 0.500 0.450 0.480 630,000 294,150 0.4669 0.136 0.128 0.142 0.128 0.136 2,216,312 0.1327 0.00%
2002-09-16 0 0.480 0.470 - 0.470 0.480 110,000 52,400 0.4764 0.136 0.134 - 0.134 0.136 386,975 0.1354 1.05%
2002-09-13 0 0.475 0.465 0.480 0.470 0.475 120,000 56,800 0.4733 0.135 0.132 0.136 0.134 0.135 422,155 0.1345 -2.06%
2002-09-12 0 0.485 0.465 0.485 0.470 0.490 140,000 66,850 0.4775 0.138 0.132 0.138 0.134 0.139 492,514 0.1357 2.11%
2002-09-11 0 0.475 0.475 0.485 0.470 0.470 50,000 23,500 0.4700 0.135 0.135 0.138 0.134 0.134 175,898 0.1336 0.00%
2002-09-10 0 0.475 0.475 0.495 0.475 0.475 80,000 38,000 0.4750 0.135 0.135 0.141 0.135 0.135 281,436 0.1350 -4.04%
2002-09-09 0 0.495 0.470 0.495 - - 1,510,000 724,800 0.4800 0.141 0.134 0.141 - - 5,312,112 0.1364 0.00%
2002-09-06 0 0.495 0.470 0.495 - - 0 0 - 0.141 0.134 0.141 - - 0 - 0.00%
2002-09-05 0 0.495 0.465 0.500 0.470 0.495 240,000 114,600 0.4775 0.141 0.132 0.142 0.134 0.141 844,309 0.1357 1.02%
2002-09-04 0 0.490 0.460 - 0.475 0.490 100,000 47,900 0.4790 0.139 0.131 - 0.135 0.139 351,796 0.1362 5.38%
2002-09-03 0 0.465 0.460 0.500 0.465 0.470 100,000 46,700 0.4670 0.132 0.131 0.142 0.132 0.134 351,796 0.1327 -6.06%
2002-09-02 0 0.495 0.465 0.500 - - 0 0 - 0.141 0.132 0.142 - - 0 - 0.00%
2002-08-30 0 0.495 0.465 0.500 0.495 0.495 82,000 40,590 0.4950 0.141 0.132 0.142 0.141 0.141 288,472 0.1407 1.02%
2002-08-29 0 0.490 0.455 0.490 0.480 0.495 124,000 60,800 0.4903 0.139 0.129 0.139 0.136 0.141 436,226 0.1394 1.03%
2002-08-28 0 0.485 0.450 0.550 - - 0 0 - 0.138 0.128 0.156 - - 0 - 0.00%
2002-08-27 0 0.485 0.460 0.500 - - 0 0 - 0.138 0.131 0.142 - - 0 - 0.00%
2002-08-26 0 0.485 0.460 0.495 0.480 0.485 20,000 9,650 0.4825 0.138 0.131 0.141 0.136 0.138 70,359 0.1372 2.11%
2002-08-23 0 0.475 0.455 0.480 0.475 0.475 20,000 9,500 0.4750 0.135 0.129 0.136 0.135 0.135 70,359 0.1350 -1.04%
2002-08-22 0 0.480 0.460 0.485 0.480 0.480 20,000 9,600 0.4800 0.136 0.131 0.138 0.136 0.136 70,359 0.1364 1.05%
2002-08-21 0 0.475 0.450 0.480 - - 0 0 - 0.135 0.128 0.136 - - 0 - 0.00%
2002-08-20 0 0.475 0.460 0.480 0.460 0.475 120,000 55,900 0.4658 0.135 0.131 0.136 0.131 0.135 422,155 0.1324 -1.04%
2002-08-19 0 0.480 0.450 0.480 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2002-08-16 0 0.480 0.470 0.500 - - 0 0 - 0.136 0.134 0.142 - - 0 - 0.00%
2002-08-15 0 0.480 0.465 0.500 0.465 0.480 176,000 82,760 0.4702 0.136 0.132 0.142 0.132 0.136 619,160 0.1337 1.32%
2002-08-14 0 1.920 1.920 1.940 1.920 1.960 122,000 237,360 1.9456 0.135 0.135 0.136 0.135 0.137 1,739,411 0.1365 -3.03%
2002-08-13 0 1.980 1.960 1.980 1.900 1.980 150,000 291,980 1.9465 0.139 0.137 0.139 0.133 0.139 2,138,620 0.1365 1.02%
2002-08-12 0 1.960 1.910 1.990 1.910 1.990 148,000 288,580 1.9499 0.137 0.134 0.140 0.134 0.140 2,110,105 0.1368 -0.51%
2002-08-09 0 1.970 1.920 1.980 1.960 1.970 50,000 98,300 1.9660 0.138 0.135 0.139 0.137 0.138 712,873 0.1379 -1.50%
2002-08-08 0 2.000 1.940 2.000 2.000 2.000 100,000 200,000 2.0000 0.140 0.136 0.140 0.140 0.140 1,425,746 0.1403 1.01%
2002-08-07 0 1.980 1.890 1.990 1.950 1.980 70,000 137,320 1.9617 0.139 0.133 0.140 0.137 0.139 998,022 0.1376 2.59%
2002-08-06 0 1.930 1.880 1.940 1.880 1.930 50,000 96,000 1.9200 0.135 0.132 0.136 0.132 0.135 712,873 0.1347 -0.52%
2002-08-05 0 1.940 1.890 1.950 1.890 1.940 202,000 387,460 1.9181 0.136 0.133 0.137 0.133 0.136 2,880,008 0.1345 0.52%
2002-08-02 0 1.930 1.830 1.930 1.860 1.930 334,000 628,380 1.8814 0.135 0.128 0.135 0.130 0.135 4,761,993 0.1320 1.05%
2002-08-01 0 1.910 1.890 1.910 1.910 1.930 54,000 103,540 1.9174 0.134 0.133 0.134 0.134 0.135 769,903 0.1345 -0.52%
2002-07-31 0 1.920 1.900 1.930 1.890 1.920 54,000 103,560 1.9178 0.135 0.133 0.135 0.133 0.135 769,903 0.1345 -0.52%
2002-07-30 0 1.930 1.910 - - - 0 0 - 0.135 0.134 - - - 0 - 0.00%
2002-07-29 0 1.930 1.870 - 1.880 1.930 140,000 265,800 1.8986 0.135 0.131 - 0.132 0.135 1,996,045 0.1332 0.52%
2002-07-26 0 1.920 1.880 1.920 1.880 1.920 286,000 543,660 1.9009 0.135 0.132 0.135 0.132 0.135 4,077,635 0.1333 -1.54%
2002-07-25 0 1.950 1.910 - 1.940 1.950 50,000 97,200 1.9440 0.137 0.134 - 0.136 0.137 712,873 0.1363 0.52%
2002-07-24 0 1.940 1.910 1.940 - - 0 0 - 0.136 0.134 0.136 - - 0 - -0.51%
2002-07-23 0 1.950 1.910 1.960 1.910 1.950 50,000 96,700 1.9340 0.137 0.134 0.137 0.134 0.137 712,873 0.1356 2.09%
2002-07-22 0 1.910 1.910 1.960 1.910 1.960 90,000 174,600 1.9400 0.134 0.134 0.137 0.134 0.137 1,283,172 0.1361 -1.55%
2002-07-19 0 1.940 1.940 2.000 1.940 2.000 142,000 278,800 1.9634 0.136 0.136 0.140 0.136 0.140 2,024,560 0.1377 0.52%
2002-07-18 0 1.930 1.930 1.950 1.930 1.950 30,000 58,220 1.9407 0.135 0.135 0.137 0.135 0.137 427,724 0.1361 -2.03%
2002-07-17 0 1.970 1.920 1.970 1.960 1.970 104,000 204,780 1.9690 0.138 0.135 0.138 0.137 0.138 1,482,776 0.1381 1.03%
2002-07-16 0 1.950 1.940 - 1.940 1.970 204,000 398,940 1.9556 0.137 0.136 - 0.136 0.138 2,908,523 0.1372 0.00%
2002-07-15 0 1.950 1.940 1.950 1.950 1.950 100,000 195,000 1.9500 0.137 0.136 0.137 0.137 0.137 1,425,746 0.1368 -1.52%
2002-07-12 0 1.980 1.970 - 1.910 1.980 654,000 1,273,520 1.9473 0.139 0.138 - 0.134 0.139 9,324,382 0.1366 2.59%
2002-07-11 0 1.930 1.930 1.940 1.900 1.900 80,000 152,000 1.9000 0.135 0.135 0.136 0.133 0.133 1,140,597 0.1333 0.00%
2002-07-10 0 1.930 1.890 1.930 1.890 1.930 194,000 370,700 1.9108 0.135 0.133 0.135 0.133 0.135 2,765,948 0.1340 1.58%
2002-07-09 0 1.900 1.890 1.900 1.900 1.940 404,000 771,260 1.9091 0.133 0.133 0.133 0.133 0.136 5,760,016 0.1339 -1.55%
2002-07-08 0 1.930 1.910 1.970 1.920 1.960 374,000 722,180 1.9310 0.135 0.134 0.138 0.135 0.137 5,332,292 0.1354 -0.52%
2002-07-05 0 1.940 1.940 1.950 1.900 1.950 722,000 1,391,740 1.9276 0.136 0.136 0.137 0.133 0.137 10,293,889 0.1352 -1.02%
2002-07-04 0 1.960 1.940 1.980 1.930 1.960 254,000 494,640 1.9474 0.137 0.136 0.139 0.135 0.137 3,621,396 0.1366 1.03%
2002-07-03 0 1.940 1.940 1.950 1.930 1.940 472,000 911,680 1.9315 0.136 0.136 0.137 0.135 0.136 6,729,523 0.1355 0.00%
2002-07-02 0 1.940 1.910 1.950 1.910 1.940 282,000 540,340 1.9161 0.136 0.134 0.137 0.134 0.136 4,020,605 0.1344 2.11%
2002-06-28 0 1.900 1.890 1.910 1.900 1.940 522,000 998,420 1.9127 0.133 0.133 0.134 0.133 0.136 7,442,396 0.1342 -0.52%
2002-06-27 0 1.910 1.900 1.930 1.910 1.930 130,000 248,800 1.9138 0.134 0.133 0.135 0.134 0.135 1,853,470 0.1342 -0.52%
2002-06-26 0 1.920 1.890 1.930 1.920 1.920 320,000 614,400 1.9200 0.135 0.133 0.135 0.135 0.135 4,562,389 0.1347 0.00%
2002-06-25 0 1.920 1.900 1.930 1.890 1.920 338,000 644,900 1.9080 0.135 0.133 0.135 0.133 0.135 4,819,023 0.1338 1.59%
2002-06-24 0 1.890 1.890 1.920 1.890 1.920 190,000 363,000 1.9105 0.133 0.133 0.135 0.133 0.135 2,708,918 0.1340 -1.56%
2002-06-21 0 1.920 1.890 1.920 1.910 1.920 370,000 707,900 1.9132 0.135 0.133 0.135 0.134 0.135 5,275,262 0.1342 0.00%
2002-06-20 0 1.920 1.880 1.920 1.900 1.920 110,000 210,200 1.9109 0.135 0.132 0.135 0.133 0.135 1,568,321 0.1340 1.05%
2002-06-19 0 1.900 1.890 1.920 1.900 1.940 610,000 1,171,700 1.9208 0.133 0.133 0.135 0.133 0.136 8,697,053 0.1347 -1.04%
2002-06-18 0 1.920 1.900 1.930 1.920 1.930 130,000 250,300 1.9254 0.135 0.133 0.135 0.135 0.135 1,853,470 0.1350 1.05%
2002-06-17 0 1.900 1.880 1.900 1.900 1.900 990,000 1,881,000 1.9000 0.133 0.132 0.133 0.133 0.133 14,114,890 0.1333 -2.06%
2002-06-14 0 1.940 1.890 1.950 1.940 1.940 20,000 38,800 1.9400 0.136 0.133 0.137 0.136 0.136 285,149 0.1361 1.04%
2002-06-13 0 1.920 1.890 1.940 1.900 1.920 1,100,000 2,090,400 1.9004 0.135 0.133 0.136 0.133 0.135 15,683,211 0.1333 0.00%
2002-06-12 0 1.920 1.890 1.940 1.900 1.920 570,000 1,083,200 1.9004 0.135 0.133 0.136 0.133 0.135 8,126,755 0.1333 -0.52%
2002-06-11 0 1.930 1.890 1.940 1.900 1.930 1,760,000 3,347,800 1.9022 0.135 0.133 0.136 0.133 0.135 25,093,137 0.1334 0.00%
2002-06-10 0 1.930 1.890 1.930 1.900 1.940 804,000 1,536,860 1.9115 0.135 0.133 0.135 0.133 0.136 11,463,001 0.1341 0.52%
2002-06-07 0 1.920 1.890 1.930 1.900 1.920 840,000 1,598,400 1.9029 0.135 0.133 0.135 0.133 0.135 11,976,270 0.1335 -0.52%
2002-06-06 0 1.930 1.890 1.950 1.900 1.930 884,000 1,685,480 1.9067 0.135 0.133 0.137 0.133 0.135 12,603,598 0.1337 1.58%
2002-06-05 0 1.900 1.890 1.940 1.900 1.940 790,000 1,505,600 1.9058 0.133 0.133 0.136 0.133 0.136 11,263,397 0.1337 -1.55%
2002-06-04 0 1.930 1.890 1.930 1.890 1.930 1,006,000 1,915,940 1.9045 0.135 0.133 0.135 0.133 0.135 14,343,009 0.1336 1.05%
2002-06-03 0 1.910 1.890 1.930 1.900 1.920 1,506,000 2,866,460 1.9034 0.134 0.133 0.135 0.133 0.135 21,471,741 0.1335 0.00%
2002-05-31 0 1.910 1.890 1.910 1.900 1.920 404,000 769,500 1.9047 0.134 0.133 0.134 0.133 0.135 5,760,016 0.1336 0.00%
2002-05-30 0 1.910 1.880 1.920 1.910 1.920 170,000 325,400 1.9141 0.134 0.132 0.135 0.134 0.135 2,423,769 0.1343 -0.52%
2002-05-29 0 1.920 1.890 1.930 1.920 1.950 474,000 916,320 1.9332 0.135 0.133 0.135 0.135 0.137 6,758,038 0.1356 -1.03%
2002-05-28 0 1.940 1.900 1.940 1.920 1.950 220,000 424,900 1.9314 0.136 0.133 0.136 0.135 0.137 3,136,642 0.1355 0.52%
2002-05-27 0 1.930 1.890 1.940 1.900 1.940 556,000 1,067,920 1.9207 0.135 0.133 0.136 0.133 0.136 7,927,150 0.1347 -0.52%
2002-05-24 0 1.940 1.910 1.940 1.920 1.980 340,000 657,200 1.9329 0.136 0.134 0.136 0.135 0.139 4,847,538 0.1356 0.52%
2002-05-23 0 1.930 1.920 1.950 1.900 1.940 514,000 989,540 1.9252 0.135 0.135 0.137 0.133 0.136 7,328,337 0.1350 0.00%
2002-05-22 0 1.930 1.890 1.930 1.910 1.930 354,000 679,380 1.9192 0.135 0.133 0.135 0.134 0.135 5,047,142 0.1346 1.05%
2002-05-21 0 1.910 1.880 1.920 1.870 1.920 290,000 553,100 1.9072 0.134 0.132 0.135 0.131 0.135 4,134,665 0.1338 0.00%
2002-05-17 0 1.910 1.890 1.910 1.850 1.920 530,000 1,008,100 1.9021 0.134 0.133 0.134 0.130 0.135 7,556,456 0.1334 1.06%
2002-05-16 0 1.890 1.890 1.920 1.880 1.900 220,000 415,800 1.8900 0.133 0.133 0.135 0.132 0.133 3,136,642 0.1326 1.07%
2002-05-15 0 1.870 1.870 1.940 1.840 1.900 634,000 1,186,280 1.8711 0.131 0.131 0.136 0.129 0.133 9,039,232 0.1312 1.63%
2002-05-14 0 1.840 1.780 1.840 1.780 1.860 430,000 790,380 1.8381 0.129 0.125 0.129 0.125 0.130 6,130,710 0.1289 -0.54%
2002-05-13 0 1.850 1.810 1.870 1.820 1.860 318,000 585,600 1.8415 0.130 0.127 0.131 0.128 0.130 4,533,874 0.1292 1.09%
2002-05-10 0 1.830 1.770 - 1.770 1.830 550,000 976,440 1.7753 0.128 0.124 - 0.124 0.128 7,841,605 0.1245 3.39%
2002-05-09 0 1.770 1.770 - 1.760 1.780 262,000 463,240 1.7681 0.124 0.124 - 0.123 0.125 3,735,456 0.1240 1.14%
2002-05-08 0 1.750 1.740 1.780 1.750 1.770 722,000 1,267,220 1.7552 0.123 0.122 0.125 0.123 0.124 10,293,889 0.1231 -0.57%
2002-05-07 0 1.760 1.730 1.760 1.740 1.760 60,000 105,000 1.7500 0.123 0.121 0.123 0.122 0.123 855,448 0.1227 0.00%
2002-05-06 0 1.760 1.740 1.770 1.740 1.760 1,062,000 1,860,420 1.7518 0.123 0.122 0.124 0.122 0.123 15,141,427 0.1229 0.00%
2002-05-03 0 1.760 1.750 1.770 1.760 1.790 576,000 1,021,540 1.7735 0.123 0.123 0.124 0.123 0.126 8,212,299 0.1244 0.00%
2002-05-02 0 1.760 1.760 1.780 1.750 1.790 998,000 1,768,460 1.7720 0.123 0.123 0.125 0.123 0.126 14,228,949 0.1243 -1.12%
2002-04-30 0 1.780 1.720 1.780 1.770 1.780 280,000 497,200 1.7757 0.125 0.121 0.125 0.124 0.125 3,992,090 0.1245 1.71%
2002-04-29 0 1.750 1.730 1.750 1.740 1.770 412,000 724,640 1.7588 0.123 0.121 0.123 0.122 0.124 5,874,075 0.1234 -0.57%
2002-04-26 0 1.760 1.760 1.770 1.760 1.770 122,000 215,520 1.7666 0.123 0.123 0.124 0.123 0.124 1,739,411 0.1239 -0.56%
2002-04-25 0 1.770 1.760 1.800 1.770 1.780 180,000 319,200 1.7733 0.124 0.123 0.126 0.124 0.125 2,566,344 0.1244 -1.67%
2002-04-24 0 1.800 1.770 1.800 1.760 1.800 640,000 1,134,900 1.7733 0.126 0.124 0.126 0.123 0.126 9,124,777 0.1244 1.12%
2002-04-23 0 1.780 1.770 1.790 1.750 1.780 480,000 849,400 1.7696 0.125 0.124 0.126 0.123 0.125 6,843,583 0.1241 1.14%
2002-04-22 0 1.760 1.750 1.760 1.760 1.760 358,000 630,080 1.7600 0.123 0.123 0.123 0.123 0.123 5,104,172 0.1234 -1.12%
2002-04-19 0 1.780 1.770 1.790 1.740 1.780 1,234,000 2,152,220 1.7441 0.125 0.124 0.126 0.122 0.125 17,593,711 0.1223 1.71%
2002-04-18 0 1.750 1.740 1.760 1.740 1.750 390,000 682,300 1.7495 0.123 0.122 0.123 0.122 0.123 5,560,411 0.1227 -1.13%
2002-04-17 0 1.770 1.730 1.770 1.760 1.770 246,000 433,660 1.7628 0.124 0.121 0.124 0.123 0.124 3,507,336 0.1236 1.14%
2002-04-16 0 1.750 1.740 1.780 1.740 1.750 256,000 447,740 1.7490 0.123 0.122 0.125 0.122 0.123 3,649,911 0.1227 -0.57%
2002-04-15 0 1.760 1.750 1.770 1.760 1.770 226,000 398,020 1.7612 0.123 0.123 0.124 0.123 0.124 3,222,187 0.1235 -0.56%
2002-04-12 0 1.770 1.750 1.770 1.740 1.770 592,000 1,035,800 1.7497 0.124 0.123 0.124 0.122 0.124 8,440,419 0.1227 1.14%
2002-04-11 0 1.750 1.740 1.760 1.750 1.760 380,000 667,100 1.7555 0.123 0.122 0.123 0.123 0.123 5,417,836 0.1231 0.00%
2002-04-10 0 1.750 1.740 1.780 1.710 1.750 546,000 944,160 1.7292 0.123 0.122 0.125 0.120 0.123 7,784,575 0.1213 1.16%
2002-04-09 0 1.730 1.710 1.740 1.720 1.750 376,000 651,060 1.7315 0.121 0.120 0.122 0.121 0.123 5,360,807 0.1214 -1.14%
2002-04-08 0 1.750 1.730 1.760 1.730 1.780 556,000 967,500 1.7401 0.123 0.121 0.123 0.121 0.125 7,927,150 0.1220 -1.69%
2002-04-04 0 1.780 1.730 1.790 1.680 1.780 1,362,000 2,337,480 1.7162 0.125 0.121 0.126 0.118 0.125 19,418,666 0.1204 4.71%
2002-04-03 0 1.700 1.690 1.710 1.680 1.700 104,000 175,600 1.6885 0.119 0.119 0.120 0.118 0.119 1,482,776 0.1184 -3.41%
2002-04-02 0 1.760 1.660 - 1.660 1.760 460,000 769,200 1.6722 0.123 0.116 - 0.116 0.123 6,558,434 0.1173 5.39%
2002-03-28 0 1.670 1.660 1.670 1.670 1.680 90,000 150,500 1.6722 0.117 0.116 0.117 0.117 0.118 1,283,172 0.1173 -0.60%
2002-03-27 0 1.680 1.670 - 1.660 1.680 628,000 1,049,020 1.6704 0.118 0.117 - 0.116 0.118 8,953,687 0.1172 0.60%
2002-03-26 0 1.670 1.660 1.680 1.670 1.690 110,000 184,600 1.6782 0.117 0.116 0.118 0.117 0.119 1,568,321 0.1177 -1.18%
2002-03-25 0 1.690 1.660 1.700 1.630 1.720 332,000 552,160 1.6631 0.119 0.116 0.119 0.114 0.121 4,733,478 0.1166 3.68%
2002-03-22 0 1.630 1.550 1.650 1.550 1.630 260,000 412,600 1.5869 0.114 0.109 0.116 0.109 0.114 3,706,941 0.1113 1.24%
2002-03-21 0 1.610 1.550 1.620 1.550 1.610 190,000 301,200 1.5853 0.113 0.109 0.114 0.109 0.113 2,708,918 0.1112 0.62%
2002-03-20 0 1.600 1.520 - 1.520 1.600 280,000 434,800 1.5529 0.112 0.107 - 0.107 0.112 3,992,090 0.1089 4.58%
2002-03-19 0 1.530 1.520 1.550 1.530 1.540 506,000 774,680 1.5310 0.107 0.107 0.109 0.107 0.108 7,214,277 0.1074 -0.65%
2002-03-18 0 1.540 1.500 - 1.510 1.540 70,000 106,600 1.5229 0.108 0.105 - 0.106 0.108 998,022 0.1068 0.65%
2002-03-15 0 1.530 1.510 1.530 1.520 1.530 1,160,000 1,763,400 1.5202 0.107 0.106 0.107 0.107 0.107 16,538,658 0.1066 0.66%
2002-03-14 0 1.520 1.520 1.550 1.510 1.530 160,000 243,300 1.5206 0.107 0.107 0.109 0.106 0.107 2,281,194 0.1067 0.00%
2002-03-13 0 1.520 1.470 1.540 - - 0 0 - 0.107 0.103 0.108 - - 0 - 0.00%
2002-03-12 0 1.520 1.480 1.530 - - 0 0 - 0.107 0.104 0.107 - - 0 - 0.00%
2002-03-11 0 1.520 1.470 1.530 1.500 1.520 120,000 181,340 1.5112 0.107 0.103 0.107 0.105 0.107 1,710,896 0.1060 0.00%
2002-03-08 0 1.520 1.520 - 1.490 1.520 160,000 239,760 1.4985 0.107 0.107 - 0.105 0.107 2,281,194 0.1051 1.33%
2002-03-07 0 1.500 1.490 - 1.480 1.500 134,000 199,360 1.4878 0.105 0.105 - 0.104 0.105 1,910,500 0.1043 0.67%
2002-03-06 0 1.490 1.480 1.500 1.490 1.500 18,000 26,940 1.4967 0.105 0.104 0.105 0.105 0.105 256,634 0.1050 0.00%
2002-03-05 0 1.490 1.480 1.500 1.470 1.490 88,000 129,840 1.4755 0.105 0.104 0.105 0.103 0.105 1,254,657 0.1035 0.68%
2002-03-04 0 1.480 1.460 1.480 1.480 1.480 2,000 2,960 1.4800 0.104 0.102 0.104 0.104 0.104 28,515 0.1038 0.68%
2002-03-01 0 1.470 1.440 1.480 1.460 1.470 20,000 29,300 1.4650 0.103 0.101 0.104 0.102 0.103 285,149 0.1028 1.38%
2002-02-28 0 1.450 1.440 - 1.440 1.450 600,000 867,000 1.4450 0.102 0.101 - 0.101 0.102 8,554,478 0.1014 0.69%
2002-02-27 0 1.440 1.410 1.500 - - 0 0 - 0.101 0.099 0.105 - - 0 - 0.00%
2002-02-26 0 1.440 1.440 1.500 1.440 1.440 10,000 14,400 1.4400 0.101 0.101 0.105 0.101 0.101 142,575 0.1010 1.41%
2002-02-25 0 1.420 1.420 1.500 1.420 1.420 32,000 45,440 1.4200 0.100 0.100 0.105 0.100 0.100 456,239 0.0996 -3.40%
2002-02-22 0 1.470 1.430 1.500 1.470 1.470 100,000 147,000 1.4700 0.103 0.100 0.105 0.103 0.103 1,425,746 0.1031 1.38%
2002-02-21 0 1.450 1.440 1.460 1.450 1.450 100,000 145,000 1.4500 0.102 0.101 0.102 0.102 0.102 1,425,746 0.1017 0.00%
2002-02-20 0 1.450 1.450 - 1.430 1.430 50,000 71,500 1.4300 0.102 0.102 - 0.100 0.100 712,873 0.1003 -0.68%
2002-02-19 0 1.460 1.400 1.460 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2002-02-18 0 1.460 1.430 1.460 - - 0 0 - 0.102 0.100 0.102 - - 0 - 0.00%
2002-02-15 0 1.460 1.420 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2002-02-11 0 1.460 1.430 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2002-02-08 0 1.460 1.420 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2002-02-07 0 1.460 1.430 1.460 1.450 1.460 84,000 122,140 1.4540 0.102 0.100 0.102 0.102 0.102 1,197,627 0.1020 2.82%
2002-02-06 0 1.420 1.410 - - - 0 0 - 0.100 0.099 - - - 0 - 0.00%
2002-02-05 0 1.420 1.410 - - - 20,000 28,200 1.4100 0.100 0.099 - - - 285,149 0.0989 0.00%
2002-02-04 0 1.420 1.410 - - - 0 0 - 0.100 0.099 - - - 0 - 0.00%
2002-02-01 0 1.420 1.420 - 1.420 1.430 558,000 795,360 1.4254 0.100 0.100 - 0.100 0.100 7,955,665 0.1000 -1.39%
2002-01-31 0 1.440 1.440 1.500 - - 150,000 216,000 1.4400 0.101 0.101 0.105 - - 2,138,620 0.1010 0.00%
2002-01-30 0 1.440 - 1.500 - - 62,000 86,800 1.4000 0.101 - 0.105 - - 883,963 0.0982 0.00%
2002-01-29 0 1.440 - 1.500 - - 0 0 - 0.101 - 0.105 - - 0 - 0.00%
2002-01-28 0 1.440 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-01-25 0 1.440 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-01-24 0 1.440 1.420 - - - 42,000 59,640 1.4200 0.101 0.100 - - - 598,813 0.0996 0.00%
2002-01-23 0 1.440 1.420 1.440 - - 0 0 - 0.101 0.100 0.101 - - 0 - -1.37%
2002-01-22 0 1.460 1.440 - 1.450 1.460 104,000 151,300 1.4548 0.102 0.101 - 0.102 0.102 1,482,776 0.1020 0.69%
2002-01-21 0 1.450 1.440 1.460 1.430 1.450 12,000 17,360 1.4467 0.102 0.101 0.102 0.100 0.102 171,090 0.1015 0.00%
2002-01-18 0 1.450 1.440 1.450 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
2002-01-17 0 1.450 1.430 1.450 1.430 1.450 148,000 212,440 1.4354 0.102 0.100 0.102 0.100 0.102 2,110,105 0.1007 -0.68%
2002-01-16 0 1.460 1.440 1.460 1.430 1.460 160,000 231,500 1.4469 0.102 0.101 0.102 0.100 0.102 2,281,194 0.1015 1.04%
2002-01-15 0 1.445 1.420 1.450 - - 0 0 - 0.101 0.100 0.102 - - 0 - 0.00%
2002-01-14 0 1.460 1.430 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-01-11 0 1.460 1.450 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2002-01-10 0 1.460 1.440 1.460 - - 0 0 - 0.101 0.100 0.101 - - 0 - -0.68%
2002-01-09 0 1.470 1.460 1.470 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
2002-01-08 0 1.470 1.450 1.470 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
2002-01-07 0 1.470 1.470 1.480 1.470 1.470 36,000 52,920 1.4700 0.102 0.102 0.103 0.102 0.102 518,597 0.1020 0.68%
2002-01-04 0 1.460 1.460 1.500 1.460 1.460 20,000 29,200 1.4600 0.101 0.101 0.104 0.101 0.101 288,109 0.1014 -0.68%
2002-01-03 0 1.470 1.440 - 1.440 1.470 98,000 143,240 1.4616 0.102 0.100 - 0.100 0.102 1,411,736 0.1015 2.08%
2002-01-02 0 1.440 1.440 - 1.430 1.430 30,000 42,900 1.4300 0.100 0.100 - 0.099 0.099 432,164 0.0993 -0.69%
2001-12-31 0 1.450 1.450 1.500 1.450 1.450 48,000 69,600 1.4500 0.101 0.101 0.104 0.101 0.101 691,462 0.1007 -1.36%
2001-12-28 0 1.470 1.470 1.500 - - 0 0 - 0.102 0.102 0.104 - - 0 - 0.68%
2001-12-27 0 1.460 1.440 1.500 - - 0 0 - 0.101 0.100 0.104 - - 0 - 0.00%
2001-12-24 0 1.460 1.440 1.490 - - 0 0 - 0.101 0.100 0.103 - - 0 - 0.00%
2001-12-21 0 1.460 1.430 1.500 1.460 1.460 20,000 29,200 1.4600 0.101 0.099 0.104 0.101 0.101 288,109 0.1014 0.69%
2001-12-20 0 1.450 1.430 1.500 1.430 1.450 90,000 129,900 1.4433 0.101 0.099 0.104 0.099 0.101 1,296,492 0.1002 1.40%
2001-12-19 0 1.430 1.420 1.460 1.420 1.430 70,000 99,900 1.4271 0.099 0.099 0.101 0.099 0.099 1,008,383 0.0991 -2.05%
2001-12-18 0 1.460 1.440 1.460 - - 50,000 73,000 1.4600 0.101 0.100 0.101 - - 720,273 0.1014 0.00%
2001-12-17 0 1.460 1.450 1.500 1.460 1.460 10,000 14,600 1.4600 0.101 0.101 0.104 0.101 0.101 144,055 0.1014 0.69%
2001-12-14 0 1.450 1.450 1.500 1.420 1.440 90,000 128,700 1.4300 0.101 0.101 0.104 0.099 0.100 1,296,492 0.0993 0.69%
2001-12-13 0 1.440 1.430 1.500 - - 0 0 - 0.100 0.099 0.104 - - 0 - 0.00%
2001-12-12 0 1.440 1.420 1.500 1.440 1.440 24,000 34,560 1.4400 0.100 0.099 0.104 0.100 0.100 345,731 0.1000 0.70%
2001-12-11 0 1.430 1.430 1.500 1.430 1.440 34,000 48,720 1.4329 0.099 0.099 0.104 0.099 0.100 489,786 0.0995 -2.72%
2001-12-10 0 1.470 1.440 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2001-12-07 0 1.470 1.450 1.470 - - 0 0 - 0.102 0.101 0.102 - - 0 - 0.00%
2001-12-06 0 1.470 1.440 1.500 1.460 1.470 50,000 73,200 1.4640 0.102 0.100 0.104 0.101 0.102 720,273 0.1016 1.38%
2001-12-05 0 1.450 1.440 1.490 1.450 1.490 60,000 88,100 1.4683 0.101 0.100 0.103 0.101 0.103 864,328 0.1019 -1.36%
2001-12-04 0 1.470 1.440 1.480 1.450 1.470 80,000 117,200 1.4650 0.102 0.100 0.103 0.101 0.102 1,152,437 0.1017 -3.29%
2001-12-03 0 1.520 1.450 - 1.480 1.520 62,000 92,940 1.4990 0.106 0.101 - 0.103 0.106 893,139 0.1041 1.33%
2001-11-30 0 1.500 1.430 - 1.450 1.500 22,000 32,100 1.4591 0.104 0.099 - 0.101 0.104 316,920 0.1013 4.90%
2001-11-29 0 1.430 1.470 1.480 1.430 1.430 2,000 2,860 1.4300 0.099 0.102 0.103 0.099 0.099 28,811 0.0993 -2.72%
2001-11-28 0 1.470 1.450 1.480 1.440 1.470 20,000 29,100 1.4550 0.102 0.101 0.103 0.100 0.102 288,109 0.1010 0.00%
2001-11-27 0 1.470 1.440 1.500 1.460 1.470 420,000 616,900 1.4688 0.102 0.100 0.104 0.101 0.102 6,050,296 0.1020 0.68%
2001-11-26 0 1.460 1.440 1.460 1.440 1.470 440,000 645,100 1.4661 0.101 0.100 0.101 0.100 0.102 6,338,405 0.1018 0.00%
2001-11-23 0 1.460 1.460 1.490 1.460 1.480 80,000 118,000 1.4750 0.101 0.101 0.103 0.101 0.103 1,152,437 0.1024 -1.35%
2001-11-22 0 1.480 1.460 1.480 1.460 1.480 196,000 287,280 1.4657 0.103 0.101 0.103 0.101 0.103 2,823,471 0.1017 0.68%
2001-11-21 0 1.470 1.470 1.490 1.450 1.490 396,000 580,000 1.4646 0.102 0.102 0.103 0.101 0.103 5,704,564 0.1017 0.00%
2001-11-20 0 1.470 1.470 1.500 1.470 1.490 488,000 722,520 1.4806 0.102 0.102 0.104 0.102 0.103 7,029,867 0.1028 0.00%
2001-11-19 0 1.470 1.460 1.480 1.460 1.470 1,060,000 1,547,900 1.4603 0.102 0.101 0.103 0.101 0.102 15,269,793 0.1014 0.00%
2001-11-16 0 1.470 1.470 - 1.420 1.460 630,000 898,400 1.4260 0.102 0.102 - 0.099 0.101 9,075,443 0.0990 0.68%
2001-11-15 0 1.460 1.440 1.470 1.420 1.460 1,216,000 1,751,440 1.4403 0.101 0.100 0.102 0.099 0.101 17,517,046 0.1000 1.39%
2001-11-14 0 1.440 1.420 1.440 1.420 1.440 834,000 1,192,160 1.4294 0.100 0.099 0.100 0.099 0.100 12,014,158 0.0992 0.70%
2001-11-13 0 1.430 1.410 1.440 1.400 1.430 202,000 285,260 1.4122 0.099 0.098 0.100 0.097 0.099 2,909,904 0.0980 0.00%
2001-11-12 0 1.430 1.400 1.450 1.400 1.430 92,000 129,900 1.4120 0.099 0.097 0.101 0.097 0.099 1,325,303 0.0980 0.70%
2001-11-09 0 1.420 1.420 1.440 1.420 1.440 300,000 430,800 1.4360 0.099 0.099 0.100 0.099 0.100 4,321,640 0.0997 -0.70%
2001-11-08 0 1.430 1.420 1.440 1.420 1.440 580,000 826,960 1.4258 0.099 0.099 0.100 0.099 0.100 8,355,170 0.0990 0.70%
2001-11-07 0 1.420 1.420 1.440 1.420 1.440 490,000 699,200 1.4269 0.099 0.099 0.100 0.099 0.100 7,058,678 0.0991 0.71%
2001-11-06 0 1.410 1.410 1.460 1.410 1.430 244,000 346,460 1.4199 0.098 0.098 0.101 0.098 0.099 3,514,934 0.0986 0.71%
2001-11-05 0 1.400 1.400 1.420 1.380 1.410 1,990,000 2,794,600 1.4043 0.097 0.097 0.099 0.096 0.098 28,666,876 0.0975 -0.71%
2001-11-02 0 1.410 1.410 1.420 1.390 1.410 2,536,000 3,564,280 1.4055 0.098 0.098 0.099 0.096 0.098 36,532,261 0.0976 2.17%
2001-11-01 0 1.380 1.370 1.390 1.380 1.380 80,000 107,900 1.3488 0.096 0.095 0.096 0.096 0.096 1,152,437 0.0936 0.00%
2001-10-31 0 1.380 1.330 1.380 - - 520,000 702,000 1.3500 0.096 0.092 0.096 - - 7,490,842 0.0937 0.00%
2001-10-30 0 1.380 - 1.380 1.300 1.390 90,000 123,200 1.3689 0.096 - 0.096 0.090 0.096 1,296,492 0.0950 0.73%
2001-10-29 0 1.370 - 1.420 - - 0 0 - 0.095 - 0.099 - - 0 - 0.00%
2001-10-26 0 1.370 - 1.380 1.350 1.370 260,000 354,400 1.3631 0.095 - 0.096 0.094 0.095 3,745,421 0.0946 1.48%
2001-10-24 0 1.350 1.350 1.380 1.350 1.360 230,000 311,500 1.3543 0.094 0.094 0.096 0.094 0.094 3,313,257 0.0940 -3.57%
2001-10-23 0 1.400 - 1.410 - - 0 0 - 0.097 - 0.098 - - 0 - 0.00%
2001-10-22 0 1.400 - 1.400 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2001-10-19 0 1.400 - 1.410 - - 0 0 - 0.097 - 0.098 - - 0 - 0.00%
2001-10-18 0 1.400 - 1.400 1.420 1.420 30,000 42,600 1.4200 0.097 - 0.097 0.099 0.099 432,164 0.0986 0.00%
2001-10-17 0 1.400 - 1.400 1.390 1.400 50,000 69,700 1.3940 0.097 - 0.097 0.096 0.097 720,273 0.0968 0.00%
2001-10-16 0 1.400 - 1.400 - - 0 0 - 0.097 - 0.097 - - 0 - -1.41%
2001-10-15 0 1.420 - 1.420 1.430 1.460 120,000 173,500 1.4458 0.099 - 0.099 0.099 0.101 1,728,656 0.1004 1.43%
2001-10-12 0 1.400 - 1.400 1.410 1.420 70,000 99,300 1.4186 0.097 - 0.097 0.098 0.099 1,008,383 0.0985 0.00%
2001-10-11 0 1.400 - 1.410 1.380 1.400 160,000 222,600 1.3913 0.097 - 0.098 0.096 0.097 2,304,874 0.0966 4.48%
2001-10-10 0 1.340 - 1.350 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2001-10-09 0 1.340 - - - - 20,000 26,800 1.3400 0.093 - - - - 288,109 0.0930 0.00%
2001-10-08 0 1.340 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-10-05 0 1.340 1.340 - - - 0 0 - 0.093 0.093 - - - 0 - 1.52%
2001-10-04 0 1.320 - 1.330 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2001-10-03 0 1.320 1.320 1.330 - - 300,000 390,000 1.3000 0.092 0.092 0.092 - - 4,321,640 0.0902 0.76%
2001-09-28 0 1.310 - 1.310 1.320 1.320 4,000 5,280 1.3200 0.091 - 0.091 0.092 0.092 57,622 0.0916 0.00%
2001-09-27 0 1.310 - 1.330 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2001-09-26 0 1.310 - 1.310 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
2001-09-25 0 1.310 - 1.310 - - 16,000 20,960 1.3100 0.091 - 0.091 - - 230,487 0.0909 -1.50%
2001-09-24 0 1.330 - - 1.300 1.330 40,000 52,300 1.3075 0.092 - - 0.090 0.092 576,219 0.0908 1.53%
2001-09-21 0 1.310 1.230 1.330 - - 0 0 - 0.091 0.085 0.092 - - 0 - 0.00%
2001-09-20 0 1.310 - 1.330 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2001-09-19 0 1.310 1.300 1.310 1.300 1.320 50,000 65,420 1.3084 0.091 0.090 0.091 0.090 0.092 720,273 0.0908 2.34%
2001-09-18 0 1.280 - 1.280 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2001-09-17 0 1.280 - 1.290 1.280 1.280 70,000 89,600 1.2800 0.089 - 0.090 0.089 0.089 1,008,383 0.0889 -0.78%
2001-09-14 0 1.290 1.260 1.290 1.260 1.300 230,000 295,280 1.2838 0.090 0.087 0.090 0.087 0.090 3,313,257 0.0891 0.78%
2001-09-13 0 1.280 1.270 1.290 1.270 1.280 158,000 202,060 1.2789 0.089 0.088 0.090 0.088 0.089 2,276,064 0.0888 -3.03%
2001-09-12 0 1.320 1.320 - 1.300 1.300 20,000 26,000 1.3000 0.092 0.092 - 0.090 0.090 288,109 0.0902 0.76%
2001-09-11 0 1.310 1.260 1.320 1.270 1.310 140,000 181,000 1.2929 0.091 0.087 0.092 0.088 0.091 2,016,765 0.0897 0.77%
2001-09-10 0 1.300 1.280 1.300 - - 0 0 - 0.090 0.089 0.090 - - 0 - 0.00%
2001-09-07 0 1.300 1.280 1.310 1.290 1.300 136,000 175,940 1.2937 0.090 0.089 0.091 0.090 0.090 1,959,143 0.0898 0.00%
2001-09-06 0 1.300 1.300 1.330 1.300 1.330 780,000 1,014,680 1.3009 0.090 0.090 0.092 0.090 0.092 11,236,263 0.0903 0.00%
2001-09-05 0 1.300 1.300 1.330 1.300 1.310 96,000 124,900 1.3010 0.090 0.090 0.092 0.090 0.091 1,382,925 0.0903 -2.26%
2001-09-04 0 1.330 1.310 1.330 1.330 1.330 18,000 23,940 1.3300 0.092 0.091 0.092 0.092 0.092 259,298 0.0923 0.76%
2001-09-03 0 1.320 1.290 1.320 1.290 1.330 128,000 167,820 1.3111 0.092 0.090 0.092 0.090 0.092 1,843,900 0.0910 -2.22%
2001-08-31 0 1.350 1.300 1.350 - - 0 0 - 0.094 0.090 0.094 - - 0 - 0.00%
2001-08-30 0 1.350 1.310 1.350 1.350 1.350 140,000 189,000 1.3500 0.094 0.091 0.094 0.094 0.094 2,016,765 0.0937 0.75%
2001-08-29 0 1.340 1.340 1.360 1.340 1.360 240,000 324,600 1.3525 0.093 0.093 0.094 0.093 0.094 3,457,312 0.0939 -1.47%
2001-08-28 0 1.360 1.360 1.370 1.340 1.360 272,000 367,200 1.3500 0.094 0.094 0.095 0.093 0.094 3,918,287 0.0937 -0.73%
2001-08-27 0 1.370 1.360 1.380 1.350 1.370 200,000 272,000 1.3600 0.095 0.094 0.096 0.094 0.095 2,881,093 0.0944 -2.14%
2001-08-24 0 1.400 1.370 1.400 1.380 1.400 420,000 583,640 1.3896 0.097 0.095 0.097 0.096 0.097 6,050,296 0.0965 0.00%
2001-08-23 0 1.400 1.360 1.400 1.350 1.420 868,000 1,213,820 1.3984 0.097 0.094 0.097 0.094 0.099 12,503,944 0.0971 6.06%
2001-08-22 0 1.420 1.410 1.440 1.380 1.430 2,348,000 3,238,740 1.3794 0.092 0.091 0.093 0.089 0.092 36,386,460 0.0890 -1.39%
2001-08-21 0 1.440 1.410 1.450 1.420 1.440 430,000 615,200 1.4307 0.093 0.091 0.094 0.092 0.093 6,663,619 0.0923 0.00%
2001-08-20 0 1.440 1.430 1.450 1.440 1.450 220,000 317,200 1.4418 0.093 0.092 0.094 0.093 0.094 3,409,294 0.0930 -2.70%
2001-08-17 0 1.480 1.450 1.480 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2001-08-16 0 1.480 1.450 1.490 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2001-08-15 0 1.480 1.470 1.500 1.470 1.500 368,000 549,260 1.4926 0.096 0.095 0.097 0.095 0.097 5,702,818 0.0963 0.68%
2001-08-14 0 1.470 1.460 1.480 - - 50,000 73,500 1.4700 0.095 0.094 0.096 - - 774,839 0.0949 0.00%
2001-08-13 0 1.470 1.440 1.470 - - 0 0 - 0.095 0.093 0.095 - - 0 - 0.00%
2001-08-10 0 1.470 1.430 - 1.440 1.470 222,000 321,780 1.4495 0.095 0.092 - 0.093 0.095 3,440,287 0.0935 2.08%
2001-08-09 0 1.440 1.430 1.450 1.440 1.440 50,000 72,000 1.4400 0.093 0.092 0.094 0.093 0.093 774,839 0.0929 -0.69%
2001-08-08 0 1.450 1.450 1.460 1.450 1.450 20,000 29,000 1.4500 0.094 0.094 0.094 0.094 0.094 309,936 0.0936 -0.68%
2001-08-07 0 1.460 1.440 1.460 1.450 1.460 214,000 311,300 1.4547 0.094 0.093 0.094 0.094 0.094 3,316,313 0.0939 0.00%
2001-08-06 0 1.460 1.460 1.490 1.460 1.460 40,000 58,400 1.4600 0.094 0.094 0.096 0.094 0.094 619,872 0.0942 -1.35%
2001-08-03 0 1.480 1.480 1.500 1.450 1.480 350,000 508,440 1.4527 0.096 0.096 0.097 0.094 0.096 5,423,876 0.0937 1.37%
2001-08-02 0 1.460 1.450 1.460 1.460 1.470 182,000 266,020 1.4616 0.094 0.094 0.094 0.094 0.095 2,820,416 0.0943 0.00%
2001-08-01 0 1.460 1.450 1.480 1.450 1.470 66,000 96,220 1.4579 0.094 0.094 0.096 0.094 0.095 1,022,788 0.0941 0.69%
2001-07-31 0 1.450 1.440 1.450 1.430 1.450 50,000 71,900 1.4380 0.094 0.093 0.094 0.092 0.094 774,839 0.0928 2.11%
2001-07-30 0 1.420 1.410 1.470 - - 0 0 - 0.092 0.091 0.095 - - 0 - 0.00%
2001-07-27 0 1.420 1.410 1.430 1.420 1.430 110,000 156,600 1.4236 0.092 0.091 0.092 0.092 0.092 1,704,647 0.0919 0.00%
2001-07-26 0 1.420 1.420 1.470 1.420 1.420 30,000 42,600 1.4200 0.092 0.092 0.095 0.092 0.092 464,904 0.0916 -1.39%
2001-07-24 0 1.440 1.440 1.450 1.430 1.430 20,000 28,600 1.4300 0.093 0.093 0.094 0.092 0.092 309,936 0.0923 0.70%
2001-07-23 0 1.430 1.430 1.440 1.420 1.430 110,000 156,680 1.4244 0.092 0.092 0.093 0.092 0.092 1,704,647 0.0919 1.42%
2001-07-20 0 1.410 1.400 1.420 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2001-07-19 0 1.410 1.410 1.420 1.410 1.410 754,000 1,063,140 1.4100 0.091 0.091 0.092 0.091 0.091 11,684,579 0.0910 0.71%
2001-07-18 0 1.400 1.400 1.480 1.400 1.400 90,000 126,000 1.4000 0.090 0.090 0.096 0.090 0.090 1,394,711 0.0903 0.72%
2001-07-17 0 1.390 1.390 1.430 1.390 1.390 30,000 41,700 1.3900 0.090 0.090 0.092 0.090 0.090 464,904 0.0897 -1.42%
2001-07-16 0 1.410 1.400 1.420 1.400 1.410 130,000 182,500 1.4038 0.091 0.090 0.092 0.090 0.091 2,014,583 0.0906 1.44%
2001-07-13 0 1.390 1.380 1.400 1.380 1.390 150,000 208,000 1.3867 0.090 0.089 0.090 0.089 0.090 2,324,518 0.0895 0.72%
2001-07-12 0 1.380 1.380 1.480 1.380 1.380 10,000 13,800 1.3800 0.089 0.089 0.096 0.089 0.089 154,968 0.0891 0.73%
2001-07-11 0 1.370 1.370 1.410 - - 0 0 - 0.088 0.088 0.091 - - 0 - 0.74%
2001-07-10 0 1.360 1.360 1.370 1.360 1.370 26,000 35,560 1.3677 0.088 0.088 0.088 0.088 0.088 402,917 0.0883 0.00%
2001-07-09 0 1.360 1.360 1.400 1.360 1.360 18,000 24,480 1.3600 0.088 0.088 0.090 0.088 0.088 278,942 0.0878 -0.73%
2001-07-05 0 1.370 1.370 - 1.370 1.380 270,000 369,200 1.3674 0.088 0.088 - 0.088 0.089 4,184,133 0.0882 0.74%
2001-07-04 0 1.360 1.360 1.380 1.360 1.370 50,000 68,400 1.3680 0.088 0.088 0.089 0.088 0.088 774,839 0.0883 -0.73%
2001-07-03 0 1.370 1.370 1.390 1.370 1.380 292,000 402,300 1.3777 0.088 0.088 0.090 0.088 0.089 4,525,062 0.0889 0.00%
2001-06-29 0 1.370 1.360 1.370 1.350 1.370 1,232,000 1,666,900 1.3530 0.088 0.088 0.088 0.087 0.088 19,092,044 0.0873 2.24%
2001-06-28 0 1.340 1.320 1.360 1.330 1.340 498,000 665,320 1.3360 0.086 0.085 0.088 0.086 0.086 7,717,401 0.0862 0.75%
2001-06-27 0 1.330 1.330 1.390 1.270 1.330 254,000 337,100 1.3272 0.086 0.086 0.090 0.082 0.086 3,936,184 0.0856 -2.21%
2001-06-26 0 1.360 1.350 1.360 1.350 1.360 90,000 121,600 1.3511 0.088 0.087 0.088 0.087 0.088 1,394,711 0.0872 0.00%
2001-06-22 0 1.360 1.320 1.370 1.360 1.360 20,000 27,200 1.3600 0.088 0.085 0.088 0.088 0.088 309,936 0.0878 -1.45%
2001-06-21 0 1.380 1.380 1.420 1.380 1.380 8,000 11,040 1.3800 0.089 0.089 0.092 0.089 0.089 123,974 0.0891 0.73%
2001-06-20 0 1.370 1.370 1.420 - - 30,000 41,100 1.3700 0.088 0.088 0.092 - - 464,904 0.0884 0.00%
2001-06-19 0 1.370 1.370 1.420 1.370 1.370 30,000 41,100 1.3700 0.088 0.088 0.092 0.088 0.088 464,904 0.0884 -0.72%
2001-06-18 0 1.380 1.370 1.420 1.380 1.380 30,000 41,400 1.3800 0.089 0.088 0.092 0.089 0.089 464,904 0.0891 0.00%
2001-06-15 0 1.380 1.380 1.430 1.380 1.380 30,000 41,400 1.3800 0.089 0.089 0.092 0.089 0.089 464,904 0.0891 -2.13%
2001-06-14 0 1.410 1.410 1.420 1.410 1.430 270,000 384,100 1.4226 0.091 0.091 0.092 0.091 0.092 4,184,133 0.0918 -0.70%
2001-06-13 0 1.420 1.420 1.430 1.420 1.430 672,000 960,040 1.4286 0.092 0.092 0.092 0.092 0.092 10,413,842 0.0922 0.00%
2001-06-12 0 1.420 1.410 1.430 1.410 1.440 728,000 1,033,260 1.4193 0.092 0.091 0.092 0.091 0.093 11,281,662 0.0916 -0.70%
2001-06-11 0 1.430 1.420 1.440 1.420 1.450 702,000 1,008,880 1.4372 0.092 0.092 0.093 0.092 0.094 10,878,746 0.0927 -0.69%
2001-06-08 0 1.440 1.440 1.450 1.430 1.450 480,000 690,700 1.4390 0.093 0.093 0.094 0.092 0.094 7,438,459 0.0929 1.41%
2001-06-07 0 1.420 1.420 1.440 1.420 1.440 160,000 227,800 1.4238 0.092 0.092 0.093 0.092 0.093 2,479,486 0.0919 -1.39%
2001-06-06 0 1.440 1.440 1.450 1.420 1.450 700,000 1,003,300 1.4333 0.093 0.093 0.094 0.092 0.094 10,847,752 0.0925 2.86%
2001-06-05 0 1.400 1.390 1.420 1.390 1.400 210,000 293,600 1.3981 0.090 0.090 0.092 0.090 0.090 3,254,326 0.0902 0.72%
2001-06-04 0 1.390 1.380 1.400 1.370 1.400 662,000 914,360 1.3812 0.090 0.089 0.090 0.088 0.090 10,258,874 0.0891 1.46%
2001-06-01 0 1.370 1.340 1.370 1.330 1.370 430,000 579,100 1.3467 0.088 0.086 0.088 0.086 0.088 6,663,619 0.0869 3.79%
2001-05-31 0 1.320 1.320 1.340 1.320 1.330 784,000 1,025,580 1.3081 0.085 0.085 0.086 0.085 0.086 12,149,482 0.0844 0.00%
2001-05-30 0 1.320 1.310 1.320 1.300 1.330 866,000 1,137,420 1.3134 0.085 0.085 0.085 0.084 0.086 13,420,219 0.0848 1.54%
2001-05-29 0 1.300 1.300 1.320 1.270 1.340 1,394,000 1,819,800 1.3055 0.084 0.084 0.085 0.082 0.086 21,602,523 0.0842 0.00%
2001-05-28 0 1.300 1.280 1.320 1.260 1.300 2,554,000 3,209,760 1.2568 0.084 0.083 0.085 0.081 0.084 39,578,798 0.0811 4.00%
2001-05-25 0 1.250 1.240 1.260 1.230 1.250 440,000 545,140 1.2390 0.081 0.080 0.081 0.079 0.081 6,818,587 0.0799 3.31%
2001-05-24 0 1.210 1.210 1.250 1.210 1.210 90,000 108,900 1.2100 0.078 0.078 0.081 0.078 0.078 1,394,711 0.0781 -0.82%
2001-05-23 0 1.220 1.210 1.230 1.220 1.220 30,000 36,600 1.2200 0.079 0.078 0.079 0.079 0.079 464,904 0.0787 -0.81%
2001-05-22 0 1.230 1.210 1.230 1.230 1.230 46,000 56,180 1.2213 0.079 0.078 0.079 0.079 0.079 712,852 0.0788 2.50%
2001-05-21 0 1.200 1.190 1.200 1.190 1.200 190,000 227,100 1.1953 0.077 0.077 0.077 0.077 0.077 2,944,390 0.0771 0.84%
2001-05-18 0 1.190 1.180 1.200 1.190 1.190 60,000 71,400 1.1900 0.077 0.076 0.077 0.077 0.077 929,807 0.0768 -0.83%
2001-05-17 0 1.200 1.190 1.210 1.200 1.200 100,000 119,800 1.1980 0.077 0.077 0.078 0.077 0.077 1,549,679 0.0773 0.00%
2001-05-16 0 1.200 1.190 1.210 1.200 1.200 40,000 48,000 1.2000 0.077 0.077 0.078 0.077 0.077 619,872 0.0774 1.69%
2001-05-15 0 1.180 1.180 1.200 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.00%
2001-05-14 0 1.180 1.170 1.220 1.180 1.190 60,000 71,200 1.1867 0.076 0.075 0.079 0.076 0.077 929,807 0.0766 -0.84%
2001-05-11 0 1.190 1.180 1.200 1.190 1.210 166,000 199,040 1.1990 0.077 0.076 0.077 0.077 0.078 2,572,467 0.0774 0.00%
2001-05-10 0 1.190 1.180 1.190 1.190 1.190 14,000 16,660 1.1900 0.077 0.076 0.077 0.077 0.077 216,955 0.0768 -1.65%
2001-05-09 0 1.210 1.190 1.220 1.180 1.210 352,000 418,420 1.1887 0.078 0.077 0.079 0.076 0.078 5,454,870 0.0767 0.83%
2001-05-08 0 1.200 1.190 1.210 1.200 1.200 302,000 362,400 1.2000 0.077 0.077 0.078 0.077 0.077 4,680,030 0.0774 0.00%
2001-05-07 0 1.200 1.200 1.230 1.190 1.230 270,000 325,340 1.2050 0.077 0.077 0.079 0.077 0.079 4,184,133 0.0778 -1.64%
2001-05-04 0 1.220 1.200 1.220 1.200 1.220 140,000 169,520 1.2109 0.079 0.077 0.079 0.077 0.079 2,169,550 0.0781 0.00%
2001-05-03 0 1.220 1.210 1.220 1.190 1.250 1,074,000 1,321,040 1.2300 0.079 0.078 0.079 0.077 0.081 16,643,551 0.0794 0.00%
2001-05-02 0 1.220 - 1.270 1.220 1.220 2,000 2,440 1.2200 0.079 - 0.082 0.079 0.079 30,994 0.0787 0.00%
2001-04-27 0 1.220 - 1.220 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-04-26 0 1.220 - 1.220 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-04-25 0 1.220 - 1.240 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2001-04-24 0 1.220 - 1.220 - - 0 0 - 0.079 - 0.079 - - 0 - -1.61%
2001-04-23 0 1.240 - 1.240 - - 0 0 - 0.080 - 0.080 - - 0 - -0.80%
2001-04-20 0 1.250 - 1.250 - - 0 0 - 0.081 - 0.081 - - 0 - -0.79%
2001-04-19 0 1.260 - 1.260 1.190 1.270 280,000 339,200 1.2114 0.081 - 0.081 0.077 0.082 4,339,101 0.0782 2.44%
2001-04-18 0 1.230 - 1.260 - - 0 0 - 0.079 - 0.081 - - 0 - 0.00%
2001-04-17 0 1.230 - 1.230 - - 0 0 - 0.079 - 0.079 - - 0 - -1.60%
2001-04-12 0 1.250 - 1.250 1.190 1.250 70,000 84,640 1.2091 0.081 - 0.081 0.077 0.081 1,084,775 0.0780 5.93%
2001-04-11 0 1.180 - 1.180 - - 0 0 - 0.076 - 0.076 - - 0 - -1.67%
2001-04-10 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-04-09 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-04-06 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-04-04 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-04-03 0 1.200 1.120 1.200 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2001-04-02 0 1.200 - 1.200 1.190 1.210 100,000 119,600 1.1960 0.077 - 0.077 0.077 0.078 1,549,679 0.0772 0.84%
2001-03-30 0 1.190 - 1.270 - - 0 0 - 0.077 - 0.082 - - 0 - 0.00%
2001-03-29 0 1.190 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-03-28 0 1.190 1.110 1.190 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2001-03-27 0 1.190 1.110 1.190 1.100 1.200 130,000 154,800 1.1908 0.077 0.072 0.077 0.071 0.077 2,014,583 0.0768 -0.83%
2001-03-26 0 1.200 - 1.280 - - 0 0 - 0.077 - 0.083 - - 0 - 0.00%
2001-03-23 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-03-22 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2001-03-21 0 1.200 - 1.200 - - 0 0 - 0.077 - 0.077 - - 0 - -0.83%
2001-03-20 0 1.210 - 1.210 - - 0 0 - 0.078 - 0.078 - - 0 - -0.82%
2001-03-19 0 1.220 - 1.230 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2001-03-16 0 1.220 - 1.220 - - 12,000 14,520 1.2100 0.079 - 0.079 - - 185,961 0.0781 -0.81%
2001-03-15 0 1.230 1.200 1.230 1.240 1.240 30,000 37,200 1.2400 0.079 0.077 0.079 0.080 0.080 464,904 0.0800 -0.81%
2001-03-14 0 1.240 - 1.250 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2001-03-13 0 1.240 - 1.240 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2001-03-12 0 1.240 - 1.250 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2001-03-09 0 1.240 - 1.240 - - 0 0 - 0.080 - 0.080 - - 0 - -0.80%
2001-03-08 0 1.250 - 1.260 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2001-03-07 0 1.250 1.170 1.280 1.250 1.250 122,000 152,500 1.2500 0.081 0.075 0.083 0.081 0.081 1,890,608 0.0807 0.00%
2001-03-06 0 1.250 - 1.250 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2001-03-05 0 1.250 - 1.260 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2001-03-02 0 1.250 - 1.270 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
2001-03-01 0 1.250 - 1.300 - - 0 0 - 0.081 - 0.084 - - 0 - 0.00%
2001-02-28 0 1.250 - 1.270 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
2001-02-27 0 1.250 - 1.280 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
2001-02-26 0 1.250 1.220 1.290 1.250 1.250 20,000 25,000 1.2500 0.081 0.079 0.083 0.081 0.081 309,936 0.0807 1.63%
2001-02-23 0 1.230 1.230 1.320 1.200 1.260 230,000 278,400 1.2104 0.079 0.079 0.085 0.077 0.081 3,564,261 0.0781 -3.91%
2001-02-22 0 1.280 - 1.280 - - 0 0 - 0.083 - 0.083 - - 0 - -0.78%
2001-02-21 0 1.290 - 1.310 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2001-02-20 0 1.290 1.210 1.320 - - 0 0 - 0.083 0.078 0.085 - - 0 - 0.00%
2001-02-19 0 1.290 - 1.310 1.290 1.290 150,000 193,500 1.2900 0.083 - 0.085 0.083 0.083 2,324,518 0.0832 1.57%
2001-02-16 0 1.270 1.270 1.280 1.180 1.180 20,000 23,600 1.1800 0.082 0.082 0.083 0.076 0.076 309,936 0.0761 0.79%
2001-02-15 0 1.260 1.240 - 1.260 1.260 44,000 55,640 1.2645 0.081 0.080 - 0.081 0.081 681,859 0.0816 -1.56%
2001-02-14 0 1.280 - 1.280 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2001-02-13 0 1.280 1.230 1.300 1.240 1.280 228,000 285,920 1.2540 0.083 0.079 0.084 0.080 0.083 3,533,268 0.0809 2.40%
2001-02-12 0 1.250 - 1.280 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
2001-02-09 0 1.250 - 1.310 1.250 1.250 22,000 27,500 1.2500 0.081 - 0.085 0.081 0.081 340,929 0.0807 -4.58%
2001-02-08 0 1.310 - 1.330 - - 0 0 - 0.085 - 0.086 - - 0 - 0.00%
2001-02-07 0 1.310 1.280 - 1.300 1.310 20,000 26,100 1.3050 0.085 0.083 - 0.084 0.085 309,936 0.0842 1.55%
2001-02-06 0 1.290 1.290 1.300 1.290 1.300 20,000 25,900 1.2950 0.083 0.083 0.084 0.083 0.084 309,936 0.0836 0.78%
2001-02-05 0 1.280 - 1.280 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
2001-02-02 0 1.280 1.250 1.290 1.260 1.280 58,000 73,560 1.2683 0.083 0.081 0.083 0.081 0.083 898,814 0.0818 1.59%
2001-02-01 0 1.260 1.250 1.270 1.260 1.270 20,000 25,260 1.2630 0.081 0.081 0.082 0.081 0.082 309,936 0.0815 0.00%
2001-01-31 0 1.260 1.260 1.280 - - 0 0 - 0.081 0.081 0.083 - - 0 - 1.61%
2001-01-30 0 1.240 1.230 1.260 1.240 1.240 30,000 37,200 1.2400 0.080 0.079 0.081 0.080 0.080 464,904 0.0800 -0.80%
2001-01-29 0 1.250 1.210 - 1.220 1.250 88,000 108,380 1.2316 0.081 0.078 - 0.079 0.081 1,363,717 0.0795 2.46%
2001-01-23 0 1.220 1.220 1.240 - - 0 0 - 0.079 0.079 0.080 - - 0 - 1.67%
2001-01-22 0 1.200 1.140 1.210 - - 0 0 - 0.077 0.074 0.078 - - 0 - 0.00%
2001-01-19 0 1.200 1.200 - 1.170 1.200 96,000 113,020 1.1773 0.077 0.077 - 0.075 0.077 1,487,692 0.0760 1.69%
2001-01-18 0 1.180 1.150 1.180 1.140 1.180 30,000 34,280 1.1427 0.076 0.074 0.076 0.074 0.076 464,904 0.0737 0.00%
2001-01-17 0 1.180 1.120 1.180 1.120 1.180 322,000 371,340 1.1532 0.076 0.072 0.076 0.072 0.076 4,989,966 0.0744 0.00%
2001-01-16 0 1.180 1.140 - 1.140 1.180 138,000 159,840 1.1583 0.076 0.074 - 0.074 0.076 2,138,557 0.0747 1.72%
2001-01-15 0 1.160 1.140 1.160 1.130 1.160 112,000 129,020 1.1520 0.075 0.074 0.075 0.073 0.075 1,735,640 0.0743 -0.85%
2001-01-12 0 1.170 1.140 1.180 1.160 1.170 64,000 74,780 1.1684 0.075 0.074 0.076 0.075 0.075 991,794 0.0754 0.00%
2001-01-11 0 1.170 1.140 1.170 1.170 1.190 60,000 70,800 1.1800 0.075 0.074 0.075 0.075 0.077 929,807 0.0761 0.86%
2001-01-10 0 1.160 1.140 1.170 1.150 1.160 82,000 94,520 1.1527 0.075 0.074 0.075 0.074 0.075 1,270,737 0.0744 -1.69%
2001-01-09 0 1.180 1.140 1.180 1.130 1.180 370,000 428,200 1.1573 0.076 0.074 0.076 0.073 0.076 5,733,812 0.0747 0.85%
2001-01-08 0 1.170 - 1.180 1.170 1.170 40,000 46,800 1.1700 0.075 - 0.076 0.075 0.075 619,872 0.0755 -1.68%
2001-01-05 0 1.190 1.130 1.190 1.140 1.190 1,714,000 1,971,260 1.1501 0.077 0.073 0.077 0.074 0.077 26,561,496 0.0742 2.59%
2001-01-04 0 1.160 - 1.180 1.160 1.200 44,000 51,740 1.1759 0.075 - 0.076 0.075 0.077 681,859 0.0759 0.00%
2001-01-03 0 1.160 - 1.160 - - 0 0 - 0.075 - 0.075 - - 0 - -1.69%
2001-01-02 0 1.180 1.170 1.180 1.140 1.180 1,408,000 1,659,540 1.1787 0.076 0.075 0.076 0.074 0.076 21,819,478 0.0761 -1.67%
2000-12-29 0 1.200 1.190 1.200 1.170 1.200 736,000 872,560 1.1855 0.077 0.077 0.077 0.075 0.077 11,405,636 0.0765 0.00%
2000-12-28 0 1.200 1.170 1.210 1.160 1.210 380,000 448,800 1.1811 0.077 0.075 0.078 0.075 0.078 5,888,780 0.0762 -0.83%
2000-12-27 0 1.210 1.200 1.220 1.200 1.220 348,000 420,300 1.2078 0.078 0.077 0.079 0.077 0.079 5,392,882 0.0779 0.00%
2000-12-22 0 1.210 1.200 1.220 1.190 1.220 556,000 670,500 1.2059 0.078 0.077 0.079 0.077 0.079 8,616,214 0.0778 -1.63%
2000-12-21 0 1.230 1.210 1.230 1.150 1.280 1,410,000 1,711,900 1.2141 0.079 0.078 0.079 0.074 0.083 21,850,472 0.0783 -4.65%
2000-12-20 0 1.290 1.250 1.290 1.260 1.350 1,200,000 1,545,200 1.2877 0.083 0.081 0.083 0.081 0.087 18,596,146 0.0831 -5.84%
2000-12-19 0 1.370 1.360 1.380 1.360 1.380 474,000 648,840 1.3689 0.088 0.088 0.089 0.088 0.089 7,345,478 0.0883 0.74%
2000-12-18 0 1.360 1.360 1.370 1.360 1.380 156,000 212,760 1.3638 0.088 0.088 0.088 0.088 0.089 2,417,499 0.0880 0.00%
2000-12-15 0 1.360 1.350 1.360 1.360 1.380 216,000 296,480 1.3726 0.088 0.087 0.088 0.088 0.089 3,347,306 0.0886 -1.45%
2000-12-14 0 1.380 1.370 1.380 1.370 1.390 520,000 715,600 1.3762 0.089 0.088 0.089 0.088 0.090 8,058,330 0.0888 0.73%
2000-12-13 0 1.370 1.360 1.380 1.370 1.380 252,000 345,860 1.3725 0.088 0.088 0.089 0.088 0.089 3,905,191 0.0886 0.74%
2000-12-12 0 1.360 1.360 1.380 1.360 1.380 196,000 268,620 1.3705 0.088 0.088 0.089 0.088 0.089 3,037,371 0.0884 -1.45%
2000-12-11 0 1.380 1.370 1.380 1.360 1.390 404,000 552,780 1.3683 0.089 0.088 0.089 0.088 0.090 6,260,703 0.0883 0.73%
2000-12-08 0 1.370 1.360 1.370 1.370 1.370 40,000 54,800 1.3700 0.088 0.088 0.088 0.088 0.088 619,872 0.0884 -1.44%
2000-12-07 0 1.390 1.360 1.390 1.360 1.390 690,000 945,200 1.3699 0.090 0.088 0.090 0.088 0.090 10,692,784 0.0884 1.46%
2000-12-06 0 1.370 1.370 1.390 1.370 1.400 558,000 771,320 1.3823 0.088 0.088 0.090 0.088 0.090 8,647,208 0.0892 0.74%
2000-12-05 0 1.360 1.360 1.380 1.360 1.360 20,000 27,200 1.3600 0.088 0.088 0.089 0.088 0.088 309,936 0.0878 -1.45%
2000-12-04 0 1.380 1.360 1.400 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
2000-12-01 0 1.380 1.350 1.400 1.340 1.390 152,000 207,660 1.3662 0.089 0.087 0.090 0.086 0.090 2,355,512 0.0882 1.47%
2000-11-30 0 1.360 1.360 1.390 1.360 1.460 2,258,000 3,245,220 1.4372 0.088 0.088 0.090 0.088 0.094 34,991,749 0.0927 -1.45%
2000-11-29 0 1.380 1.370 1.400 1.370 1.390 214,000 295,420 1.3805 0.089 0.088 0.090 0.088 0.090 3,316,313 0.0891 -0.72%
2000-11-28 0 1.390 1.390 1.400 1.390 1.410 118,000 165,020 1.3985 0.090 0.090 0.090 0.090 0.091 1,828,621 0.0902 0.00%
2000-11-27 0 1.390 1.390 1.400 1.380 1.400 220,000 305,200 1.3873 0.090 0.090 0.090 0.089 0.090 3,409,294 0.0895 0.00%
2000-11-24 0 1.390 1.390 1.400 1.360 1.390 474,000 650,160 1.3716 0.090 0.090 0.090 0.088 0.090 7,345,478 0.0885 2.96%
2000-11-23 0 1.350 1.350 1.360 1.330 1.360 182,000 245,280 1.3477 0.087 0.087 0.088 0.086 0.088 2,820,416 0.0870 -2.17%
2000-11-22 0 1.380 1.380 1.390 1.350 1.370 642,000 870,200 1.3555 0.089 0.089 0.090 0.087 0.088 9,948,938 0.0875 0.00%
2000-11-21 0 1.380 1.370 1.390 1.370 1.390 1,250,000 1,716,000 1.3728 0.089 0.088 0.090 0.088 0.090 19,370,986 0.0886 -2.13%
2000-11-20 0 1.410 1.400 1.410 1.370 1.430 794,000 1,114,600 1.4038 0.091 0.090 0.091 0.088 0.092 12,304,450 0.0906 2.17%
2000-11-17 0 1.380 1.360 1.400 1.340 1.380 2,206,000 2,988,040 1.3545 0.089 0.088 0.090 0.086 0.089 34,185,916 0.0874 0.00%
2000-11-16 0 1.380 1.380 1.400 1.380 1.410 782,000 1,087,780 1.3910 0.089 0.089 0.090 0.089 0.091 12,118,489 0.0898 -3.50%
2000-11-15 0 1.430 1.420 1.430 1.380 1.450 1,812,000 2,553,400 1.4092 0.092 0.092 0.092 0.089 0.094 28,080,181 0.0909 2.14%
2000-11-14 0 1.400 1.370 1.390 1.370 1.490 940,000 1,324,900 1.4095 0.090 0.088 0.090 0.088 0.096 14,566,981 0.0910 -4.76%
2000-11-13 0 1.470 1.450 1.470 1.420 1.520 368,000 537,760 1.4613 0.095 0.094 0.095 0.092 0.098 5,702,818 0.0943 -5.77%
2000-11-10 0 1.560 1.550 1.560 1.560 1.660 1,686,000 2,750,240 1.6312 0.101 0.100 0.101 0.101 0.107 26,127,586 0.1053 -7.14%
2000-11-09 0 1.680 1.660 1.680 1.600 1.710 2,154,000 3,536,540 1.6418 0.108 0.107 0.108 0.103 0.110 33,380,083 0.1059 -2.33%
2000-11-08 0 1.720 1.720 1.730 1.710 1.730 2,312,000 3,975,660 1.7196 0.111 0.111 0.112 0.110 0.112 35,828,575 0.1110 -0.58%
2000-11-07 0 1.730 1.730 1.740 1.670 1.750 5,566,000 9,570,340 1.7194 0.112 0.112 0.112 0.108 0.113 86,255,126 0.1110 0.00%
2000-11-06 0 1.730 1.730 1.750 1.710 1.740 1,636,000 2,816,100 1.7213 0.112 0.112 0.113 0.110 0.112 25,352,746 0.1111 0.58%
2000-11-03 0 1.720 1.700 1.720 1.640 1.730 5,582,000 9,405,600 1.6850 0.111 0.110 0.111 0.106 0.112 86,503,074 0.1087 3.61%
2000-11-02 0 1.660 1.660 1.670 1.650 1.670 1,988,000 3,307,680 1.6638 0.107 0.107 0.108 0.106 0.108 30,807,616 0.1074 -1.19%
2000-11-01 0 1.680 1.670 1.680 1.640 1.680 4,036,000 6,707,000 1.6618 0.108 0.108 0.108 0.106 0.108 62,545,039 0.1072 1.20%
2000-10-31 0 1.660 1.650 1.660 1.620 1.690 4,556,000 7,513,960 1.6492 0.107 0.106 0.107 0.105 0.109 70,603,369 0.1064 3.11%
2000-10-30 0 1.610 1.610 1.620 1.520 1.630 2,358,000 3,703,040 1.5704 0.104 0.104 0.105 0.098 0.105 36,541,428 0.1013 8.05%
2000-10-27 0 1.490 1.480 1.490 1.470 1.520 2,204,000 3,289,580 1.4925 0.096 0.096 0.096 0.095 0.098 34,154,922 0.0963 2.76%
2000-10-26 0 1.450 1.440 1.460 1.420 1.460 1,296,000 1,872,680 1.4450 0.094 0.093 0.094 0.092 0.094 20,083,838 0.0932 0.00%
2000-10-25 0 1.450 1.440 1.450 1.430 1.470 1,074,000 1,547,400 1.4408 0.094 0.093 0.094 0.092 0.095 16,643,551 0.0930 2.11%
2000-10-24 0 1.420 1.420 1.440 1.400 1.460 2,650,000 3,794,260 1.4318 0.092 0.092 0.093 0.090 0.094 41,066,490 0.0924 2.16%
2000-10-23 0 1.390 1.400 1.410 1.350 1.400 5,260,000 7,238,320 1.3761 0.090 0.090 0.091 0.087 0.090 81,513,108 0.0888 2.96%
2000-10-20 0 1.350 1.350 1.360 1.290 1.360 4,894,000 6,473,420 1.3227 0.087 0.087 0.088 0.083 0.088 75,841,284 0.0854 6.30%
2000-10-19 0 1.270 1.230 1.280 1.230 1.290 3,312,000 4,151,200 1.2534 0.082 0.079 0.083 0.079 0.083 51,325,364 0.0809 0.00%
2000-10-18 0 1.270 1.250 1.270 1.180 1.340 10,076,000 12,559,700 1.2465 0.082 0.081 0.082 0.076 0.086 156,145,643 0.0804

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