Sunwah Kingsway Capital Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00188  2000-09-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 0.248 0.248 0.265 - - 0 0 - 0.248 0.248 0.265 - - 0 - 0.00%
2025-12-23 0 0.248 0.248 0.265 - - 0 0 - 0.248 0.248 0.265 - - 0 - 0.00%
2025-12-22 0 0.248 0.248 0.260 0.248 0.265 300,000 79,005 0.2634 0.248 0.248 0.260 0.248 0.265 300,000 0.2634 -0.80%
2025-12-19 0 0.250 0.250 0.260 0.250 0.250 107,000 26,730 0.2498 0.250 0.250 0.260 0.250 0.250 107,000 0.2498 0.00%
2025-12-18 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-17 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-12-16 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2025-12-15 0 0.250 0.250 0.270 0.250 0.250 25,600 6,382 0.2493 0.250 0.250 0.270 0.250 0.250 25,600 0.2493 0.00%
2025-12-12 0 0.250 0.250 0.255 0.250 0.250 85,000 21,250 0.2500 0.250 0.250 0.255 0.250 0.250 85,000 0.2500 0.00%
2025-12-11 0 0.250 0.250 0.265 0.250 0.250 11,124 2,769 0.2489 0.250 0.250 0.265 0.250 0.250 11,124 0.2489 0.00%
2025-12-10 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2025-12-09 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2025-12-08 0 0.250 0.250 0.265 0.250 0.250 25,000 6,250 0.2500 0.250 0.250 0.265 0.250 0.250 25,000 0.2500 0.00%
2025-12-05 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2025-12-04 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2025-12-03 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2025-12-02 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2025-12-01 0 0.250 0.250 0.265 0.250 0.250 40,000 10,000 0.2500 0.250 0.250 0.265 0.250 0.250 40,000 0.2500 4.17%
2025-11-28 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.240 0.240 0.250 0.240 0.240 104,167 0.2400 0.00%
2025-11-27 0 0.250 0.250 0.260 0.250 0.255 680,000 172,925 0.2543 0.240 0.240 0.250 0.240 0.245 708,333 0.2441 -1.96%
2025-11-26 0 0.255 0.255 0.265 0.255 0.255 16,000 4,050 0.2531 0.245 0.245 0.254 0.245 0.245 16,667 0.2430 0.00%
2025-11-25 0 0.255 0.255 0.270 0.255 0.255 134,000 34,050 0.2541 0.245 0.245 0.259 0.245 0.245 139,583 0.2439 0.00%
2025-11-24 0 0.255 0.250 0.270 0.250 0.260 405,000 104,750 0.2586 0.245 0.240 0.259 0.240 0.250 421,875 0.2483 -3.77%
2025-11-21 0 0.265 0.260 0.265 - - 0 0 - 0.254 0.250 0.254 - - 0 - 0.00%
2025-11-20 0 0.265 0.265 0.270 0.265 0.265 55,000 14,575 0.2650 0.254 0.254 0.259 0.254 0.254 57,292 0.2544 1.92%
2025-11-19 0 0.260 0.260 0.265 0.260 0.260 10,000 2,600 0.2600 0.250 0.250 0.254 0.250 0.250 10,417 0.2496 0.00%
2025-11-18 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.250 0.250 0.259 0.250 0.250 10,417 0.2496 0.00%
2025-11-17 0 0.260 0.260 0.265 0.260 0.260 10,000 2,600 0.2600 0.250 0.250 0.254 0.250 0.250 10,417 0.2496 -1.89%
2025-11-14 0 0.265 0.265 0.275 0.265 0.270 35,000 9,300 0.2657 0.254 0.254 0.264 0.254 0.259 36,458 0.2551 -3.64%
2025-11-13 0 0.275 0.260 0.275 0.275 0.275 100,000 27,500 0.2750 0.264 0.250 0.264 0.264 0.264 104,167 0.2640 1.85%
2025-11-12 0 0.270 0.270 0.275 0.260 0.265 18,840 4,826 0.2562 0.259 0.259 0.264 0.250 0.254 19,625 0.2459 -1.82%
2025-11-11 0 0.275 0.260 0.275 - - 0 0 - 0.264 0.250 0.264 - - 0 - 0.00%
2025-11-10 0 0.275 0.270 0.275 0.260 0.275 1,146,000 306,765 0.2677 0.264 0.259 0.264 0.250 0.264 1,193,750 0.2570 10.00%
2025-11-07 0 0.250 0.250 0.255 0.250 0.250 28,000 6,970 0.2489 0.240 0.240 0.245 0.240 0.240 29,167 0.2390 0.00%
2025-11-06 0 0.250 0.250 0.260 0.245 0.255 1,110,000 275,573 0.2483 0.240 0.240 0.250 0.235 0.245 1,156,250 0.2383 -1.96%
2025-11-05 0 0.255 0.250 0.260 0.250 0.255 495,000 128,100 0.2588 0.245 0.240 0.250 0.240 0.245 515,625 0.2484 -1.92%
2025-11-04 0 0.260 0.260 0.275 - - 0 0 - 0.250 0.250 0.264 - - 0 - 0.00%
2025-11-03 0 0.260 0.260 0.265 0.260 0.265 30,000 7,875 0.2625 0.250 0.250 0.254 0.250 0.254 31,250 0.2520 0.00%
2025-10-31 0 0.260 0.260 0.275 - - 0 0 - 0.250 0.250 0.264 - - 0 - 0.00%
2025-10-30 0 0.260 0.260 0.275 0.260 0.275 119,000 32,430 0.2725 0.250 0.250 0.264 0.250 0.264 123,958 0.2616 0.00%
2025-10-28 0 0.260 0.260 0.270 0.260 0.270 46,000 12,090 0.2628 0.250 0.250 0.259 0.250 0.259 47,917 0.2523 0.00%
2025-10-27 0 0.260 0.260 0.275 0.260 0.260 12,000 3,094 0.2578 0.250 0.250 0.264 0.250 0.250 12,500 0.2475 0.00%
2025-10-24 0 0.260 0.260 0.275 - - 0 0 - 0.250 0.250 0.264 - - 0 - 0.00%
2025-10-23 0 0.260 0.260 0.275 0.260 0.260 11,250 2,912 0.2588 0.250 0.250 0.264 0.250 0.250 11,719 0.2485 0.00%
2025-10-22 0 0.260 0.260 0.275 0.260 0.260 45,512 11,828 0.2599 0.250 0.250 0.264 0.250 0.250 47,408 0.2495 -1.89%
2025-10-21 0 0.265 0.265 0.280 0.265 0.265 20,000 5,300 0.2650 0.254 0.254 0.269 0.254 0.254 20,833 0.2544 1.92%
2025-10-20 0 0.260 0.260 0.280 0.260 0.260 65,000 16,900 0.2600 0.250 0.250 0.269 0.250 0.250 67,708 0.2496 0.00%
2025-10-17 0 0.260 0.260 0.280 0.260 0.265 405,000 107,300 0.2649 0.250 0.250 0.269 0.250 0.254 421,875 0.2543 -1.89%
2025-10-16 0 0.265 0.265 0.280 0.265 0.265 15,000 3,975 0.2650 0.254 0.254 0.269 0.254 0.254 15,625 0.2544 -1.85%
2025-10-15 0 0.270 0.265 0.280 - - 0 0 - 0.259 0.254 0.269 - - 0 - 0.00%
2025-10-14 0 0.270 0.265 0.280 0.270 0.270 16,000 4,380 0.2738 0.259 0.254 0.269 0.259 0.259 16,667 0.2628 0.00%
2025-10-13 0 0.270 0.265 0.280 0.265 0.265 200,000 53,000 0.2650 0.259 0.254 0.269 0.254 0.254 208,333 0.2544 0.00%
2025-10-10 0 0.270 0.265 0.280 0.270 0.270 15,000 4,050 0.2700 0.259 0.254 0.269 0.259 0.259 15,625 0.2592 1.89%
2025-10-09 0 0.265 0.265 0.280 0.265 0.265 80,000 21,200 0.2650 0.254 0.254 0.269 0.254 0.254 83,333 0.2544 0.00%
2025-10-08 0 0.265 0.265 0.285 0.265 0.265 50,000 13,250 0.2650 0.254 0.254 0.274 0.254 0.254 52,083 0.2544 -3.64%
2025-10-06 0 0.275 0.265 0.280 - - 0 0 - 0.264 0.254 0.269 - - 0 - 0.00%
2025-10-03 0 0.275 0.275 0.285 0.265 0.265 30,000 7,950 0.2650 0.264 0.264 0.274 0.254 0.254 31,250 0.2544 -3.51%
2025-10-02 0 0.285 0.275 0.285 0.285 0.285 100,000 28,500 0.2850 0.274 0.264 0.274 0.274 0.274 104,167 0.2736 5.56%
2025-09-30 0 0.270 0.270 0.285 0.270 0.285 40,000 11,325 0.2831 0.259 0.259 0.274 0.259 0.274 41,667 0.2718 0.00%
2025-09-29 0 0.270 0.270 0.285 0.270 0.270 10,000 2,700 0.2700 0.259 0.259 0.274 0.259 0.259 10,417 0.2592 0.00%
2025-09-26 0 0.270 0.270 0.285 0.270 0.285 10,000 2,775 0.2775 0.259 0.259 0.274 0.259 0.274 10,417 0.2664 -5.26%
2025-09-25 0 0.285 0.265 0.285 - - 0 0 - 0.274 0.254 0.274 - - 0 - 0.00%
2025-09-24 0 0.285 0.265 0.285 - - 0 0 - 0.274 0.254 0.274 - - 0 - 0.00%
2025-09-23 0 0.285 0.265 0.285 - - 0 0 - 0.274 0.254 0.274 - - 0 - 0.00%
2025-09-22 0 0.285 0.265 0.285 0.265 0.285 200,000 55,875 0.2794 0.274 0.254 0.274 0.254 0.274 208,333 0.2682 5.56%
2025-09-19 0 0.270 0.270 0.285 - - 0 0 - 0.259 0.259 0.274 - - 0 - 0.00%
2025-09-18 0 0.270 0.270 0.280 0.270 0.270 35,000 9,450 0.2700 0.259 0.259 0.269 0.259 0.259 36,458 0.2592 1.89%
2025-09-17 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 0.254 0.254 0.269 0.254 0.254 10,417 0.2544 -5.36%
2025-09-16 0 0.280 0.260 0.285 - - 0 0 - 0.269 0.250 0.274 - - 0 - 0.00%
2025-09-15 0 0.280 0.265 0.285 - - 0 0 - 0.269 0.254 0.274 - - 0 - 0.00%
2025-09-12 0 0.280 0.270 0.300 - - 2,000 500 0.2500 0.269 0.259 0.288 - - 2,083 0.2400 0.00%
2025-09-11 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.269 0.269 0.283 0.269 0.269 10,417 0.2688 0.00%
2025-09-10 0 0.280 0.260 0.280 0.270 0.280 230,000 63,550 0.2763 0.269 0.250 0.269 0.259 0.269 239,583 0.2653 3.70%
2025-09-09 0 0.270 0.260 0.280 - - 0 0 - 0.259 0.250 0.269 - - 0 - 0.00%
2025-09-08 0 0.270 0.260 0.270 - - 0 0 - 0.259 0.250 0.259 - - 0 - 0.00%
2025-09-05 0 0.270 0.270 0.280 0.265 0.270 33,000 8,800 0.2667 0.259 0.259 0.269 0.254 0.259 34,375 0.2560 0.00%
2025-09-04 0 0.270 0.270 0.275 0.270 0.270 10,000 2,700 0.2700 0.259 0.259 0.264 0.259 0.259 10,417 0.2592 -1.82%
2025-09-03 0 0.275 0.270 0.280 - - 0 0 - 0.264 0.259 0.269 - - 0 - 0.00%
2025-09-02 0 0.275 0.270 0.285 - - 0 0 - 0.264 0.259 0.274 - - 0 - 0.00%
2025-09-01 0 0.275 0.270 0.275 - - 0 0 - 0.264 0.259 0.264 - - 0 - -1.79%
2025-08-29 0 0.280 0.275 0.285 0.270 0.280 161,000 44,400 0.2758 0.269 0.264 0.274 0.259 0.269 167,708 0.2647 3.70%
2025-08-28 0 0.270 0.270 0.280 0.270 0.275 110,000 29,750 0.2705 0.259 0.259 0.269 0.259 0.264 114,583 0.2596 -1.82%
2025-08-27 0 0.275 0.270 0.280 0.275 0.280 105,000 29,375 0.2798 0.264 0.259 0.269 0.264 0.269 109,375 0.2686 -3.51%
2025-08-26 0 0.285 0.280 0.290 0.275 0.285 386,287 108,222 0.2802 0.274 0.269 0.278 0.264 0.274 402,382 0.2690 3.64%
2025-08-25 0 0.275 0.275 0.290 0.275 0.275 46,000 12,500 0.2717 0.264 0.264 0.278 0.264 0.264 47,917 0.2609 0.00%
2025-08-22 0 0.275 0.275 0.290 0.275 0.275 125,000 34,375 0.2750 0.264 0.264 0.278 0.264 0.264 130,208 0.2640 -3.51%
2025-08-21 0 0.285 0.275 0.285 - - 0 0 - 0.274 0.264 0.274 - - 0 - 0.00%
2025-08-20 0 0.285 0.280 0.290 0.275 0.285 229,500 63,220 0.2755 0.274 0.269 0.278 0.264 0.274 239,062 0.2644 -1.72%
2025-08-19 0 0.290 0.275 0.290 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2025-08-18 0 0.290 0.275 0.295 0.290 0.290 620,000 179,800 0.2900 0.278 0.264 0.283 0.278 0.278 645,833 0.2784 0.00%
2025-08-15 0 0.290 0.285 0.295 0.280 0.290 345,000 99,550 0.2886 0.278 0.274 0.283 0.269 0.278 359,375 0.2770 3.57%
2025-08-14 0 0.280 0.275 0.280 0.275 0.280 370,000 102,100 0.2759 0.269 0.264 0.269 0.264 0.269 385,417 0.2649 0.00%
2025-08-13 0 0.280 0.275 0.285 0.280 0.285 610,000 172,850 0.2834 0.269 0.264 0.274 0.269 0.274 635,417 0.2720 0.00%
2025-08-12 0 0.280 0.280 0.290 0.280 0.280 79,000 22,040 0.2790 0.269 0.269 0.278 0.269 0.269 82,292 0.2678 0.00%
2025-08-11 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 0.269 0.269 0.278 0.269 0.269 10,417 0.2688 -6.67%
2025-08-08 0 0.300 0.285 0.305 0.285 0.300 60,000 17,850 0.2975 0.288 0.274 0.293 0.274 0.288 62,500 0.2856 5.26%
2025-08-07 0 0.285 0.285 0.305 0.285 0.285 25,000 7,125 0.2850 0.274 0.274 0.293 0.274 0.274 26,042 0.2736 0.00%
2025-08-06 0 0.285 0.285 0.310 0.280 0.280 60,000 16,800 0.2800 0.274 0.274 0.298 0.269 0.269 62,500 0.2688 0.00%
2025-08-05 0 0.285 0.285 0.310 0.285 0.290 125,000 35,775 0.2862 0.274 0.274 0.298 0.274 0.278 130,208 0.2748 -1.72%
2025-08-04 0 0.290 0.290 0.315 0.290 0.290 204,000 59,060 0.2895 0.278 0.278 0.302 0.278 0.278 212,500 0.2779 -1.69%
2025-08-01 0 0.295 0.290 0.320 0.295 0.295 320,000 94,400 0.2950 0.283 0.278 0.307 0.283 0.283 333,333 0.2832 0.00%
2025-07-31 0 0.295 0.295 0.315 0.295 0.295 60,000 17,700 0.2950 0.283 0.283 0.302 0.283 0.283 62,500 0.2832 0.00%
2025-07-30 0 0.295 0.295 0.315 0.295 0.295 15,000 4,425 0.2950 0.283 0.283 0.302 0.283 0.283 15,625 0.2832 0.00%
2025-07-29 0 0.295 0.295 0.300 0.295 0.300 170,000 50,925 0.2996 0.283 0.283 0.288 0.283 0.288 177,083 0.2876 -1.67%
2025-07-28 0 0.300 0.300 0.315 - - 0 0 - 0.288 0.288 0.302 - - 0 - 0.00%
2025-07-25 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.288 0.288 0.298 0.288 0.288 52,083 0.2880 1.69%
2025-07-24 0 0.295 0.295 0.315 0.295 0.310 1,055,000 318,375 0.3018 0.283 0.283 0.302 0.283 0.298 1,098,958 0.2897 -1.67%
2025-07-23 0 0.300 0.300 0.320 0.300 0.305 155,000 47,200 0.3045 0.288 0.288 0.307 0.288 0.293 161,458 0.2923 -1.64%
2025-07-22 0 0.305 0.300 0.320 0.305 0.310 505,000 154,825 0.3066 0.293 0.288 0.307 0.293 0.298 526,042 0.2943 -3.17%
2025-07-21 0 0.315 0.315 0.330 0.315 0.340 240,000 77,725 0.3239 0.302 0.302 0.317 0.302 0.326 250,000 0.3109 -4.55%
2025-07-18 0 0.330 0.315 0.330 0.310 0.345 965,000 313,200 0.3246 0.317 0.302 0.317 0.298 0.331 1,005,208 0.3116 10.00%
2025-07-17 0 0.300 0.290 0.310 0.300 0.300 257,000 76,960 0.2995 0.288 0.278 0.298 0.288 0.288 267,708 0.2875 0.00%
2025-07-16 0 0.300 0.300 0.320 0.300 0.310 425,000 129,700 0.3052 0.288 0.288 0.307 0.288 0.298 442,708 0.2930 -3.23%
2025-07-15 0 0.310 0.305 0.310 0.310 0.350 841,000 272,975 0.3246 0.298 0.293 0.298 0.298 0.336 876,042 0.3116 -6.06%
2025-07-14 0 0.330 0.330 0.345 0.315 0.380 3,291,000 1,149,380 0.3492 0.317 0.317 0.331 0.302 0.365 3,428,125 0.3353 -2.94%
2025-07-11 0 0.340 0.335 0.340 0.295 0.350 6,625,000 2,161,080 0.3262 0.326 0.322 0.326 0.283 0.336 6,901,042 0.3132 17.24%
2025-07-10 0 0.290 0.285 0.290 0.270 0.290 3,052,000 856,805 0.2807 0.278 0.274 0.278 0.259 0.278 3,179,167 0.2695 13.73%
2025-07-09 0 0.255 0.255 0.265 0.255 0.280 3,006,608 807,562 0.2686 0.245 0.245 0.254 0.245 0.269 3,131,883 0.2579 -1.92%
2025-07-08 0 0.260 0.255 0.265 0.255 0.265 1,535,000 401,025 0.2613 0.250 0.245 0.254 0.245 0.254 1,598,958 0.2508 1.96%
2025-07-07 0 0.255 0.250 0.255 0.248 0.255 167,000 41,715 0.2498 0.245 0.240 0.245 0.238 0.245 173,958 0.2398 0.00%
2025-07-04 0 0.255 0.249 0.255 0.237 0.260 2,015,000 504,410 0.2503 0.245 0.239 0.245 0.228 0.250 2,098,958 0.2403 8.51%
2025-07-03 0 0.235 0.235 0.239 0.234 0.235 20,000 4,690 0.2345 0.226 0.226 0.229 0.225 0.226 20,833 0.2251 -1.67%
2025-07-02 0 0.239 0.233 0.245 0.235 0.239 205,000 48,455 0.2364 0.229 0.224 0.235 0.226 0.229 213,542 0.2269 1.70%
2025-06-30 0 0.235 0.235 0.241 0.235 0.235 15,000 3,525 0.2350 0.226 0.226 0.231 0.226 0.226 15,625 0.2256 -4.08%
2025-06-27 0 0.245 0.241 0.245 0.240 0.250 147,000 36,195 0.2462 0.235 0.231 0.235 0.230 0.240 153,125 0.2364 3.81%
2025-06-26 0 0.236 0.236 0.250 0.235 0.260 2,157,000 540,810 0.2507 0.227 0.227 0.240 0.226 0.250 2,246,875 0.2407 -7.45%
2025-06-25 0 0.255 0.246 0.255 0.224 0.275 2,585,000 632,210 0.2446 0.245 0.236 0.245 0.215 0.264 2,692,708 0.2348 13.84%
2025-06-24 0 0.224 0.224 0.233 0.224 0.224 30,000 6,720 0.2240 0.215 0.215 0.224 0.215 0.215 31,250 0.2150 -0.44%
2025-06-23 0 0.225 0.224 0.233 - - 0 0 - 0.216 0.215 0.224 - - 0 - 0.00%
2025-06-20 0 0.225 0.224 0.233 - - 0 0 - 0.216 0.215 0.224 - - 0 - 0.00%
2025-06-19 0 0.225 0.225 0.233 0.225 0.225 50,000 11,250 0.2250 0.216 0.216 0.224 0.216 0.216 52,083 0.2160 0.00%
2025-06-18 0 0.225 0.225 0.233 - - 0 0 - 0.216 0.216 0.224 - - 0 - 0.00%
2025-06-17 0 0.225 0.225 0.233 - - 0 0 - 0.216 0.216 0.224 - - 0 - 0.00%
2025-06-16 0 0.225 0.225 0.230 - - 0 0 - 0.216 0.216 0.221 - - 0 - 0.00%
2025-06-13 0 0.225 0.225 0.230 0.225 0.225 25,000 5,625 0.2250 0.216 0.216 0.221 0.216 0.216 26,042 0.2160 -0.44%
2025-06-12 0 0.226 0.226 0.233 0.226 0.226 44,000 9,920 0.2255 0.217 0.217 0.224 0.217 0.217 45,833 0.2164 -0.44%
2025-06-11 0 0.227 0.226 0.233 - - 0 0 - 0.218 0.217 0.224 - - 0 - 0.00%
2025-06-10 0 0.227 0.227 0.232 0.227 0.227 5,000 1,135 0.2270 0.218 0.218 0.223 0.218 0.218 5,208 0.2179 0.00%
2025-06-09 0 0.227 0.227 0.233 0.227 0.227 13,000 2,891 0.2224 0.218 0.218 0.224 0.218 0.218 13,542 0.2135 0.00%
2025-06-06 0 0.227 0.227 0.233 0.227 0.227 45,000 10,215 0.2270 0.218 0.218 0.224 0.218 0.218 46,875 0.2179 0.00%
2025-06-05 0 0.227 0.227 0.233 - - 0 0 - 0.218 0.218 0.224 - - 0 - 0.00%
2025-06-04 0 0.227 0.227 0.233 - - 0 0 - 0.218 0.218 0.224 - - 0 - 0.00%
2025-06-03 0 0.227 0.227 0.233 0.227 0.227 146,867 33,256 0.2264 0.218 0.218 0.224 0.218 0.218 152,986 0.2174 0.00%
2025-06-02 0 0.227 0.227 0.228 0.227 0.227 72,500 16,445 0.2268 0.218 0.218 0.219 0.218 0.218 75,521 0.2178 -0.44%
2025-05-30 0 0.228 0.227 0.233 - - 0 0 - 0.219 0.218 0.224 - - 0 - 0.00%
2025-05-29 0 0.228 0.227 0.233 0.228 0.228 10,000 2,280 0.2280 0.219 0.218 0.224 0.219 0.219 10,417 0.2189 0.00%
2025-05-28 0 0.228 0.226 0.233 0.228 0.228 364,654 83,105 0.2279 0.219 0.217 0.224 0.219 0.219 379,848 0.2188 0.00%
2025-05-27 0 0.228 0.228 0.233 - - 0 0 - 0.219 0.219 0.224 - - 0 - 0.00%
2025-05-26 0 0.228 0.228 0.233 0.228 0.228 26,000 5,880 0.2262 0.219 0.219 0.224 0.219 0.219 27,083 0.2171 0.00%
2025-05-23 0 0.228 0.228 0.233 - - 0 0 - 0.219 0.219 0.224 - - 0 - 0.00%
2025-05-22 0 0.228 0.228 0.233 - - 0 0 - 0.219 0.219 0.224 - - 0 - 0.00%
2025-05-21 0 0.228 0.228 0.233 0.228 0.228 19,000 4,308 0.2267 0.219 0.219 0.224 0.219 0.219 19,792 0.2177 0.00%
2025-05-20 0 0.228 0.228 0.234 0.228 0.228 42,000 9,564 0.2277 0.219 0.219 0.225 0.219 0.219 43,750 0.2186 0.00%
2025-05-19 0 0.228 0.228 0.234 - - 0 0 - 0.219 0.219 0.225 - - 0 - 0.00%
2025-05-16 0 0.228 0.228 0.234 0.228 0.228 40,000 9,120 0.2280 0.219 0.219 0.225 0.219 0.219 41,667 0.2189 0.00%
2025-05-15 0 0.228 0.228 0.237 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2025-05-14 0 0.228 0.228 0.235 0.228 0.228 272,000 61,976 0.2279 0.219 0.219 0.226 0.219 0.219 283,333 0.2187 0.00%
2025-05-13 0 0.228 0.228 0.237 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2025-05-12 0 0.228 0.228 0.237 0.228 0.228 40,800 9,297 0.2279 0.219 0.219 0.228 0.219 0.219 42,500 0.2188 0.00%
2025-05-09 0 0.228 0.228 0.236 0.228 0.237 65,000 15,265 0.2348 0.219 0.219 0.227 0.219 0.228 67,708 0.2255 0.00%
2025-05-08 0 0.228 0.228 0.238 0.228 0.230 405,000 92,540 0.2285 0.219 0.219 0.228 0.219 0.221 421,875 0.2194 0.00%
2025-05-07 0 0.228 0.228 0.238 0.228 0.228 57,000 12,970 0.2275 0.219 0.219 0.228 0.219 0.219 59,375 0.2184 0.00%
2025-05-06 0 0.228 0.228 0.238 0.228 0.228 25,000 5,700 0.2280 0.219 0.219 0.228 0.219 0.219 26,042 0.2189 0.00%
2025-05-02 0 0.228 0.228 0.232 0.228 0.228 35,000 7,980 0.2280 0.219 0.219 0.223 0.219 0.219 36,458 0.2189 0.00%
2025-04-30 0 0.228 0.228 0.232 - - 0 0 - 0.219 0.219 0.223 - - 0 - 0.00%
2025-04-29 0 0.228 0.228 0.238 0.228 0.228 13,000 2,904 0.2234 0.219 0.219 0.228 0.219 0.219 13,542 0.2144 0.00%
2025-04-28 0 0.228 0.228 0.238 0.228 0.234 466,328 108,256 0.2321 0.219 0.219 0.228 0.219 0.225 485,758 0.2229 -0.44%
2025-04-25 0 0.229 0.228 0.238 0.229 0.229 639,000 146,315 0.2290 0.220 0.219 0.228 0.220 0.220 665,625 0.2198 0.00%
2025-04-24 0 0.229 0.229 0.238 0.228 0.230 52,000 11,817 0.2273 0.220 0.220 0.228 0.219 0.221 54,167 0.2182 0.44%
2025-04-23 0 0.228 0.228 0.237 0.228 0.228 15,000 3,420 0.2280 0.219 0.219 0.228 0.219 0.219 15,625 0.2189 0.00%
2025-04-22 0 0.228 0.228 0.238 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2025-04-17 0 0.228 0.228 0.238 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2025-04-16 0 0.228 0.228 0.238 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2025-04-15 0 0.228 0.228 0.238 - - 0 0 - 0.219 0.219 0.228 - - 0 - 0.00%
2025-04-14 0 0.228 0.228 0.238 0.228 0.228 30,000 6,840 0.2280 0.219 0.219 0.228 0.219 0.219 31,250 0.2189 0.00%
2025-04-11 0 0.228 0.228 0.239 - - 0 0 - 0.219 0.219 0.229 - - 0 - 0.00%
2025-04-10 0 0.228 0.228 0.229 0.228 0.228 19,682 4,450 0.2261 0.219 0.219 0.220 0.219 0.219 20,502 0.2171 -0.44%
2025-04-09 0 0.229 0.228 0.229 - - 0 0 - 0.220 0.219 0.220 - - 0 - -0.43%
2025-04-08 0 0.230 0.228 0.239 - - 2,000 440 0.2200 0.221 0.219 0.229 - - 2,083 0.2112 0.00%
2025-04-07 0 0.230 0.228 0.235 0.230 0.230 380,000 87,400 0.2300 0.221 0.219 0.226 0.221 0.221 395,833 0.2208 0.00%
2025-04-03 0 0.230 0.230 0.240 - - 0 0 - 0.221 0.221 0.230 - - 0 - 0.00%
2025-04-02 0 0.230 0.230 0.233 0.230 0.230 300,000 69,000 0.2300 0.221 0.221 0.224 0.221 0.221 312,500 0.2208 0.00%
2025-04-01 0 0.230 0.230 0.231 0.230 0.230 280,000 64,400 0.2300 0.221 0.221 0.222 0.221 0.221 291,667 0.2208 -0.86%
2025-03-31 0 0.232 0.230 0.235 0.232 0.232 10,000 2,320 0.2320 0.223 0.221 0.226 0.223 0.223 10,417 0.2227 0.00%
2025-03-28 0 0.232 0.232 0.236 0.231 0.231 15,000 3,465 0.2310 0.223 0.223 0.227 0.222 0.222 15,625 0.2218 -0.43%
2025-03-27 0 0.233 0.236 0.240 0.231 0.233 44,598 10,296 0.2309 0.224 0.227 0.230 0.222 0.224 46,456 0.2216 1.30%
2025-03-26 0 0.230 0.230 0.237 0.230 0.230 155,000 35,650 0.2300 0.221 0.221 0.228 0.221 0.221 161,458 0.2208 0.00%
2025-03-25 0 0.230 0.230 0.233 0.230 0.230 6,250 1,428 0.2285 0.221 0.221 0.224 0.221 0.221 6,510 0.2193 -1.29%
2025-03-24 0 0.233 0.232 0.237 0.230 0.233 220,000 51,230 0.2329 0.224 0.223 0.228 0.221 0.224 229,167 0.2235 1.30%
2025-03-21 0 0.230 0.230 0.233 0.230 0.230 90,000 20,700 0.2300 0.221 0.221 0.224 0.221 0.221 93,750 0.2208 0.00%
2025-03-20 0 0.230 0.230 0.233 0.230 0.230 37,500 8,602 0.2294 0.221 0.221 0.224 0.221 0.221 39,062 0.2202 0.00%
2025-03-19 0 0.230 0.230 0.233 - - 0 0 - 0.221 0.221 0.224 - - 0 - 0.00%
2025-03-18 0 0.230 0.230 0.239 0.230 0.230 100,000 23,000 0.2300 0.221 0.221 0.229 0.221 0.221 104,167 0.2208 -0.43%
2025-03-17 0 0.231 0.230 0.239 - - 0 0 - 0.222 0.221 0.229 - - 0 - 0.00%
2025-03-14 0 0.231 0.231 0.239 0.231 0.232 160,000 37,000 0.2313 0.222 0.222 0.229 0.222 0.223 166,667 0.2220 -0.43%
2025-03-13 0 0.232 0.232 0.239 0.232 0.232 145,000 33,640 0.2320 0.223 0.223 0.229 0.223 0.223 151,042 0.2227 4.04%
2025-03-12 0 0.233 0.232 0.244 - - 0 0 - 0.214 0.213 0.224 - - 0 - 0.00%
2025-03-11 0 0.233 0.232 0.244 0.233 0.233 10,000 2,330 0.2330 0.214 0.213 0.224 0.214 0.214 10,884 0.2141 -2.51%
2025-03-10 0 0.239 0.234 0.240 0.235 0.239 500,002 119,100 0.2382 0.220 0.215 0.221 0.216 0.220 544,191 0.2189 3.91%
2025-03-07 0 0.230 0.230 0.243 - - 0 0 - 0.211 0.211 0.223 - - 0 - 0.00%
2025-03-06 0 0.230 0.230 0.240 0.230 0.230 20,000 4,600 0.2300 0.211 0.211 0.221 0.211 0.211 21,768 0.2113 0.00%
2025-03-05 0 0.230 0.230 0.240 0.230 0.230 50,000 11,500 0.2300 0.211 0.211 0.221 0.211 0.211 54,419 0.2113 -0.43%
2025-03-04 0 0.231 0.230 0.244 - - 0 0 - 0.212 0.211 0.224 - - 0 - 0.00%
2025-03-03 0 0.231 0.230 0.245 - - 0 0 - 0.212 0.211 0.225 - - 0 - 0.00%
2025-02-28 0 0.231 0.231 0.240 - - 0 0 - 0.212 0.212 0.221 - - 0 - 0.00%
2025-02-27 0 0.231 0.231 0.245 0.231 0.231 10,000 2,280 0.2280 0.212 0.212 0.225 0.212 0.212 10,884 0.2095 -5.33%
2025-02-26 0 0.244 0.231 0.244 0.230 0.244 314,000 75,070 0.2391 0.224 0.212 0.224 0.211 0.224 341,751 0.2197 5.63%
2025-02-25 0 0.231 0.231 0.239 - - 1,000 219 0.2190 0.212 0.212 0.220 - - 1,088 0.2012 0.43%
2025-02-24 0 0.230 0.230 0.244 0.230 0.230 7,500 1,700 0.2267 0.211 0.211 0.224 0.211 0.211 8,163 0.2083 0.00%
2025-02-21 0 0.230 0.230 0.240 0.230 0.240 133,000 30,970 0.2329 0.211 0.211 0.221 0.211 0.221 144,754 0.2139 -0.86%
2025-02-20 0 0.232 0.230 0.234 - - 0 0 - 0.213 0.211 0.215 - - 0 - 0.00%
2025-02-19 0 0.232 0.231 0.244 - - 0 0 - 0.213 0.212 0.224 - - 0 - 0.00%
2025-02-18 0 0.232 0.232 0.244 0.232 0.240 156,000 37,277 0.2390 0.213 0.213 0.224 0.213 0.221 169,787 0.2196 0.87%
2025-02-17 0 0.230 0.230 0.240 0.230 0.230 20,000 4,600 0.2300 0.211 0.211 0.221 0.211 0.211 21,768 0.2113 0.44%
2025-02-14 0 0.229 0.228 0.229 0.229 0.229 40,000 9,160 0.2290 0.210 0.209 0.210 0.210 0.210 43,535 0.2104 0.00%
2025-02-13 0 0.229 0.229 0.243 - - 0 0 - 0.210 0.210 0.223 - - 0 - 0.44%
2025-02-12 0 0.228 0.228 0.230 0.228 0.228 18,149 4,115 0.2267 0.209 0.209 0.211 0.209 0.209 19,753 0.2083 -0.44%
2025-02-11 0 0.229 0.228 0.240 - - 0 0 - 0.210 0.209 0.221 - - 0 - 0.00%
2025-02-10 0 0.229 0.228 0.240 - - 0 0 - 0.210 0.209 0.221 - - 0 - 0.00%
2025-02-07 0 0.229 0.229 0.240 0.229 0.229 27,000 6,171 0.2286 0.210 0.210 0.221 0.210 0.210 29,386 0.2100 0.00%
2025-02-06 0 0.229 0.229 0.240 - - 0 0 - 0.210 0.210 0.221 - - 0 - 0.00%
2025-02-05 0 0.229 0.229 0.240 0.229 0.229 10,000 2,290 0.2290 0.210 0.210 0.221 0.210 0.210 10,884 0.2104 -0.43%
2025-02-04 0 0.230 0.229 0.240 - - 0 0 - 0.211 0.210 0.221 - - 0 - 0.00%
2025-02-03 0 0.230 0.230 0.240 0.230 0.231 40,000 9,230 0.2308 0.211 0.211 0.221 0.211 0.212 43,535 0.2120 0.00%
2025-01-28 0 0.230 0.230 0.243 - - 0 0 - 0.211 0.211 0.223 - - 0 - 0.00%
2025-01-27 0 0.230 0.230 0.243 - - 0 0 - 0.211 0.211 0.223 - - 0 - 0.00%
2025-01-24 0 0.230 0.230 0.243 0.230 0.230 5,124 1,177 0.2297 0.211 0.211 0.223 0.211 0.211 5,577 0.2111 0.00%
2025-01-23 0 0.230 0.230 0.243 0.230 0.231 80,000 18,430 0.2304 0.211 0.211 0.223 0.211 0.212 87,070 0.2117 0.00%
2025-01-22 0 0.230 0.230 0.243 0.230 0.231 115,000 26,490 0.2303 0.211 0.211 0.223 0.211 0.212 125,163 0.2116 0.00%
2025-01-21 0 0.230 0.230 0.235 0.230 0.230 40,000 9,200 0.2300 0.211 0.211 0.216 0.211 0.211 43,535 0.2113 0.00%
2025-01-20 0 0.230 0.230 0.245 0.230 0.231 70,000 16,150 0.2307 0.211 0.211 0.225 0.211 0.212 76,186 0.2120 -0.43%
2025-01-17 0 0.231 0.230 0.243 - - 0 0 - 0.212 0.211 0.223 - - 0 - 0.00%
2025-01-16 0 0.231 0.231 0.243 0.231 0.231 30,000 6,930 0.2310 0.212 0.212 0.223 0.212 0.212 32,651 0.2122 0.00%
2025-01-15 0 0.231 0.230 0.243 0.231 0.231 18,000 4,098 0.2277 0.212 0.211 0.223 0.212 0.212 19,591 0.2092 0.43%
2025-01-14 0 0.230 0.230 0.243 0.230 0.231 71,200 16,416 0.2306 0.211 0.211 0.223 0.211 0.212 77,493 0.2118 -0.43%
2025-01-13 0 0.231 0.230 0.243 0.231 0.231 45,000 10,395 0.2310 0.212 0.211 0.223 0.212 0.212 48,977 0.2122 0.00%
2025-01-10 0 0.231 0.230 0.243 0.231 0.231 23,637 5,441 0.2302 0.212 0.211 0.223 0.212 0.212 25,726 0.2115 0.00%
2025-01-09 0 0.231 0.230 0.243 0.231 0.231 17,500 4,017 0.2295 0.212 0.211 0.223 0.212 0.212 19,047 0.2109 0.00%
2025-01-08 0 0.231 0.230 0.243 - - 0 0 - 0.212 0.211 0.223 - - 0 - 0.00%
2025-01-07 0 0.231 0.230 0.243 0.231 0.231 20,000 4,620 0.2310 0.212 0.211 0.223 0.212 0.212 21,768 0.2122 0.43%
2025-01-06 0 0.230 0.230 0.231 0.230 0.230 200,000 46,000 0.2300 0.211 0.211 0.212 0.211 0.211 217,676 0.2113 -0.43%
2025-01-03 0 0.231 0.231 0.240 0.231 0.232 216,000 49,916 0.2311 0.212 0.212 0.221 0.212 0.213 235,090 0.2123 -0.86%
2025-01-02 0 0.233 0.231 0.245 0.233 0.233 15,000 3,495 0.2330 0.214 0.212 0.225 0.214 0.214 16,326 0.2141 0.00%
2024-12-31 0 0.233 0.231 0.245 - - 0 0 - 0.214 0.212 0.225 - - 0 - 0.00%
2024-12-30 0 0.233 0.231 0.247 0.233 0.233 12,495 2,873 0.2299 0.214 0.212 0.227 0.214 0.214 13,599 0.2113 0.43%
2024-12-27 0 0.232 0.232 0.244 0.231 0.231 10,000 2,310 0.2310 0.213 0.213 0.224 0.212 0.212 10,884 0.2122 0.00%
2024-12-24 0 0.232 0.231 0.232 0.232 0.232 30,000 6,960 0.2320 0.213 0.212 0.213 0.213 0.213 32,651 0.2132 0.00%
2024-12-23 0 0.232 0.231 0.244 0.232 0.232 7,400 1,700 0.2297 0.213 0.212 0.224 0.213 0.213 8,054 0.2111 -4.53%
2024-12-20 0 0.243 0.231 0.243 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2024-12-19 0 0.243 0.229 0.245 - - 0 0 - 0.223 0.210 0.225 - - 0 - 0.00%
2024-12-18 0 0.243 0.230 0.243 0.242 0.243 800,000 194,020 0.2425 0.223 0.211 0.223 0.222 0.223 870,703 0.2228 5.65%
2024-12-17 0 0.230 0.229 0.240 0.230 0.230 39,000 8,918 0.2287 0.211 0.210 0.221 0.211 0.211 42,447 0.2101 -0.43%
2024-12-16 0 0.231 0.230 0.243 0.231 0.231 40,000 9,240 0.2310 0.212 0.211 0.223 0.212 0.212 43,535 0.2122 -4.15%
2024-12-13 0 0.241 0.230 0.241 0.240 0.241 500,000 120,160 0.2403 0.221 0.211 0.221 0.221 0.221 544,189 0.2208 4.78%
2024-12-12 0 0.230 0.230 0.240 0.230 0.240 505,000 120,670 0.2390 0.211 0.211 0.221 0.211 0.221 549,631 0.2195 -2.95%
2024-12-11 0 0.237 0.225 0.237 0.226 0.237 631,000 148,929 0.2360 0.218 0.207 0.218 0.208 0.218 686,767 0.2169 1.28%
2024-12-10 0 0.234 0.229 0.234 0.224 0.236 703,000 164,286 0.2337 0.215 0.210 0.215 0.206 0.217 765,130 0.2147 0.86%
2024-12-09 0 0.232 0.222 0.235 0.221 0.232 1,016,000 234,108 0.2304 0.213 0.204 0.216 0.203 0.213 1,105,792 0.2117 4.50%
2024-12-06 0 0.222 0.221 0.225 0.222 0.222 5,000 1,110 0.2220 0.204 0.203 0.207 0.204 0.204 5,442 0.2040 0.45%
2024-12-05 0 0.221 0.221 0.227 0.221 0.222 13,000 2,860 0.2200 0.203 0.203 0.209 0.203 0.204 14,149 0.2021 0.00%
2024-12-04 0 0.221 0.221 0.227 - - 0 0 - 0.203 0.203 0.209 - - 0 - 0.00%
2024-12-03 0 0.221 0.221 0.227 0.221 0.222 15,000 3,325 0.2217 0.203 0.203 0.209 0.203 0.204 16,326 0.2037 0.00%
2024-12-02 0 0.221 0.221 0.227 0.221 0.222 111,000 24,537 0.2211 0.203 0.203 0.209 0.203 0.204 120,810 0.2031 4.25%
2024-11-29 0 0.222 0.222 0.227 - - 0 0 - 0.195 0.195 0.199 - - 0 - 0.45%
2024-11-28 0 0.221 0.221 0.227 0.221 0.221 375,000 82,875 0.2210 0.194 0.194 0.199 0.194 0.194 427,394 0.1939 0.00%
2024-11-27 0 0.221 0.221 0.227 0.221 0.221 25,000 5,525 0.2210 0.194 0.194 0.199 0.194 0.194 28,493 0.1939 0.00%
2024-11-26 0 0.221 0.221 0.227 0.221 0.221 25,000 5,525 0.2210 0.194 0.194 0.199 0.194 0.194 28,493 0.1939 0.00%
2024-11-25 0 0.221 0.221 0.225 0.221 0.221 100,000 22,100 0.2210 0.194 0.194 0.197 0.194 0.194 113,972 0.1939 0.00%
2024-11-22 0 0.221 0.221 0.227 0.221 0.221 70,000 15,470 0.2210 0.194 0.194 0.199 0.194 0.194 79,780 0.1939 0.00%
2024-11-21 0 0.221 0.221 0.227 0.221 0.221 31,000 6,839 0.2206 0.194 0.194 0.199 0.194 0.194 35,331 0.1936 -0.45%
2024-11-20 0 0.222 0.221 0.227 - - 4,000 804 0.2010 0.195 0.194 0.199 - - 4,559 0.1764 0.00%
2024-11-19 0 0.222 0.221 0.227 - - 0 0 - 0.195 0.194 0.199 - - 0 - 0.00%
2024-11-18 0 0.222 0.221 0.222 0.222 0.222 30,000 6,660 0.2220 0.195 0.194 0.195 0.195 0.195 34,192 0.1948 0.00%
2024-11-15 0 0.222 0.222 0.230 0.222 0.222 100,000 22,200 0.2220 0.195 0.195 0.202 0.195 0.195 113,972 0.1948 0.45%
2024-11-14 0 0.221 0.221 0.230 0.221 0.221 20,002 4,420 0.2210 0.194 0.194 0.202 0.194 0.194 22,797 0.1939 -3.49%
2024-11-13 0 0.229 0.222 0.229 0.220 0.229 460,000 105,160 0.2286 0.201 0.195 0.201 0.193 0.201 524,270 0.2006 4.09%
2024-11-12 0 0.220 0.220 0.229 0.220 0.229 430,000 97,160 0.2260 0.193 0.193 0.201 0.193 0.201 490,078 0.1983 -3.51%
2024-11-11 0 0.228 0.220 0.228 0.220 0.228 80,000 18,040 0.2255 0.200 0.193 0.200 0.193 0.200 91,177 0.1979 3.64%
2024-11-08 0 0.220 0.220 0.227 0.220 0.225 95,000 21,150 0.2226 0.193 0.193 0.199 0.193 0.197 108,273 0.1953 0.00%
2024-11-07 0 0.220 0.220 0.225 0.220 0.228 223,750 49,296 0.2203 0.193 0.193 0.197 0.193 0.200 255,012 0.1933 0.00%
2024-11-06 0 0.220 0.220 0.222 0.220 0.220 10,000 2,200 0.2200 0.193 0.193 0.195 0.193 0.193 11,397 0.1930 -0.45%
2024-11-05 0 0.221 0.221 0.229 0.221 0.221 325,000 71,825 0.2210 0.194 0.194 0.201 0.194 0.194 370,408 0.1939 0.00%
2024-11-04 0 0.221 0.221 0.222 - - 0 0 - 0.194 0.194 0.195 - - 0 - 0.00%
2024-11-01 0 0.221 0.221 0.222 0.221 0.221 20,000 4,420 0.2210 0.194 0.194 0.195 0.194 0.194 22,794 0.1939 -0.45%
2024-10-31 0 0.222 0.221 0.222 0.221 0.222 110,000 24,315 0.2210 0.195 0.194 0.195 0.194 0.195 125,369 0.1939 0.00%
2024-10-30 0 0.222 0.221 0.222 0.221 0.222 130,000 28,800 0.2215 0.195 0.194 0.195 0.194 0.195 148,163 0.1944 0.45%
2024-10-29 0 0.221 0.221 0.222 0.221 0.222 110,000 24,410 0.2219 0.194 0.194 0.195 0.194 0.195 125,369 0.1947 -0.45%
2024-10-28 0 0.222 0.221 0.230 - - 0 0 - 0.195 0.194 0.202 - - 0 - 0.00%
2024-10-25 0 0.222 0.222 0.229 0.221 0.222 300,600 66,529 0.2213 0.195 0.195 0.201 0.194 0.195 342,599 0.1942 -2.63%
2024-10-24 0 0.228 0.221 0.228 0.221 0.228 10,000 2,245 0.2245 0.200 0.194 0.200 0.194 0.200 11,397 0.1970 2.70%
2024-10-23 0 0.222 0.221 0.222 0.221 0.229 318,000 70,365 0.2213 0.195 0.194 0.195 0.194 0.201 362,430 0.1941 -3.06%
2024-10-22 0 0.229 0.221 0.229 - - 0 0 - 0.201 0.194 0.201 - - 0 - 0.00%
2024-10-21 0 0.229 0.220 0.229 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2024-10-18 0 0.229 0.223 0.229 0.220 0.229 485,000 109,625 0.2260 0.201 0.196 0.201 0.193 0.201 552,763 0.1983 3.15%
2024-10-17 0 0.222 0.220 0.222 0.222 0.224 190,000 42,245 0.2223 0.195 0.193 0.195 0.195 0.197 216,546 0.1951 -2.63%
2024-10-16 0 0.228 0.221 0.228 0.220 0.228 782,000 177,000 0.2263 0.200 0.194 0.200 0.193 0.200 891,259 0.1986 0.88%
2024-10-15 0 0.226 0.224 0.226 0.221 0.230 460,000 103,005 0.2239 0.198 0.197 0.198 0.194 0.202 524,270 0.1965 -1.74%
2024-10-14 0 0.230 0.227 0.232 0.224 0.245 675,000 154,600 0.2290 0.202 0.199 0.204 0.197 0.215 769,309 0.2010 -6.12%
2024-10-10 0 0.245 0.240 0.247 0.230 0.250 460,000 112,475 0.2445 0.215 0.211 0.217 0.202 0.219 524,270 0.2145 -1.21%
2024-10-09 0 0.248 0.248 0.260 0.240 0.275 2,020,000 510,705 0.2528 0.218 0.218 0.228 0.211 0.241 2,302,228 0.2218 -9.82%
2024-10-08 0 0.275 0.275 0.280 0.255 0.345 2,632,000 754,885 0.2868 0.241 0.241 0.246 0.224 0.303 2,999,735 0.2517 -20.29%
2024-10-07 0 0.345 0.340 0.350 0.280 0.375 11,876,000 3,827,825 0.3223 0.303 0.298 0.307 0.246 0.329 13,535,276 0.2828 27.78%
2024-10-04 0 0.270 0.265 0.270 0.240 0.270 2,423,750 638,836 0.2636 0.237 0.233 0.237 0.211 0.237 2,762,389 0.2313 8.87%
2024-10-03 0 0.248 0.242 0.248 0.230 0.280 2,583,000 649,740 0.2515 0.218 0.212 0.218 0.202 0.246 2,943,888 0.2207 -6.42%
2024-10-02 0 0.265 0.260 0.265 0.225 0.270 12,291,250 3,020,111 0.2457 0.233 0.228 0.233 0.197 0.237 14,008,544 0.2156 17.78%
2024-09-30 0 0.225 0.220 0.227 0.216 0.225 902,000 201,969 0.2239 0.197 0.193 0.199 0.190 0.197 1,028,025 0.1965 5.14%
2024-09-27 0 0.214 0.214 0.224 0.214 0.224 404,750 90,086 0.2226 0.188 0.188 0.197 0.188 0.197 461,300 0.1953 -4.04%
2024-09-26 0 0.223 0.214 0.223 0.214 0.223 465,000 101,860 0.2191 0.196 0.188 0.196 0.188 0.196 529,968 0.1922 3.72%
2024-09-25 0 0.215 0.215 0.219 0.215 0.219 92,500 19,972 0.2159 0.189 0.189 0.192 0.189 0.192 105,424 0.1894 -0.46%
2024-09-24 0 0.216 0.216 0.220 0.216 0.216 323,000 69,741 0.2159 0.190 0.190 0.193 0.190 0.190 368,129 0.1894 -0.46%
2024-09-23 0 0.217 0.216 0.217 - - 1,000 210 0.2100 0.190 0.190 0.190 - - 1,140 0.1843 0.00%
2024-09-20 0 0.217 0.217 0.224 0.217 0.217 90,000 19,530 0.2170 0.190 0.190 0.197 0.190 0.190 102,575 0.1904 -0.46%
2024-09-19 0 0.218 0.218 0.224 0.218 0.218 75,000 16,350 0.2180 0.191 0.191 0.197 0.191 0.191 85,479 0.1913 -0.46%
2024-09-17 0 0.219 0.218 0.224 - - 0 0 - 0.192 0.191 0.197 - - 0 - 0.00%
2024-09-16 0 0.219 0.218 0.224 - - 0 0 - 0.192 0.191 0.197 - - 0 - 0.00%
2024-09-13 0 0.219 0.218 0.224 - - 2,000 420 0.2100 0.192 0.191 0.197 - - 2,279 0.1843 0.00%
2024-09-12 0 0.219 0.219 0.224 0.219 0.219 130,000 28,470 0.2190 0.192 0.192 0.197 0.192 0.192 148,163 0.1922 0.00%
2024-09-11 0 0.219 0.219 0.224 0.219 0.219 10,000 2,190 0.2190 0.192 0.192 0.197 0.192 0.192 11,397 0.1922 0.00%
2024-09-10 0 0.219 0.219 0.220 0.219 0.219 28,000 6,096 0.2177 0.192 0.192 0.193 0.192 0.192 31,912 0.1910 -0.45%
2024-09-09 0 0.220 0.219 0.224 - - 0 0 - 0.193 0.192 0.197 - - 0 - 0.00%
2024-09-05 0 0.220 0.219 0.224 - - 0 0 - 0.193 0.192 0.197 - - 0 - 0.00%
2024-09-04 0 0.220 0.220 0.226 0.220 0.220 86,000 18,913 0.2199 0.193 0.193 0.198 0.193 0.193 98,016 0.1930 0.00%
2024-09-03 0 0.220 0.220 0.226 0.220 0.220 25,000 5,500 0.2200 0.193 0.193 0.198 0.193 0.193 28,493 0.1930 0.00%
2024-09-02 0 0.220 0.220 0.226 0.220 0.220 15,000 3,300 0.2200 0.193 0.193 0.198 0.193 0.193 17,096 0.1930 -0.45%
2024-08-30 0 0.221 0.221 0.228 0.221 0.221 230,000 50,830 0.2210 0.194 0.194 0.200 0.194 0.194 262,135 0.1939 0.00%
2024-08-29 0 0.221 0.221 0.228 0.220 0.221 30,000 6,605 0.2202 0.194 0.194 0.200 0.193 0.194 34,192 0.1932 0.00%
2024-08-28 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-27 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-26 0 0.221 0.221 0.228 0.221 0.221 60,000 13,260 0.2210 0.194 0.194 0.200 0.194 0.194 68,383 0.1939 0.00%
2024-08-23 0 0.221 0.221 0.228 0.221 0.221 37,000 8,153 0.2204 0.194 0.194 0.200 0.194 0.194 42,170 0.1933 0.00%
2024-08-22 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-21 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-20 0 0.221 0.221 0.228 0.221 0.221 20,000 4,420 0.2210 0.194 0.194 0.200 0.194 0.194 22,794 0.1939 0.00%
2024-08-19 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-16 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-15 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-14 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-13 0 0.221 0.221 0.228 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
2024-08-12 0 0.221 0.221 0.230 0.221 0.221 14,000 3,078 0.2199 0.194 0.194 0.202 0.194 0.194 15,956 0.1929 0.00%
2024-08-09 0 0.221 0.221 0.229 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2024-08-08 0 0.221 0.221 0.229 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2024-08-07 0 0.221 0.221 0.229 - - 0 0 - 0.194 0.194 0.201 - - 0 - 0.00%
2024-08-06 0 0.221 0.221 0.228 0.221 0.221 25,000 5,525 0.2210 0.194 0.194 0.200 0.194 0.194 28,493 0.1939 0.00%
2024-08-05 0 0.221 0.221 0.229 0.221 0.221 15,000 3,315 0.2210 0.194 0.194 0.201 0.194 0.194 17,096 0.1939 -0.45%
2024-08-02 0 0.222 0.222 0.224 0.222 0.222 211,000 46,788 0.2217 0.195 0.195 0.197 0.195 0.195 240,480 0.1946 -0.45%
2024-08-01 0 0.223 0.222 0.224 - - 0 0 - 0.196 0.195 0.197 - - 0 - 0.00%
2024-07-31 0 0.223 0.222 0.224 - - 0 0 - 0.196 0.195 0.197 - - 0 - 0.00%
2024-07-30 0 0.223 0.222 0.230 0.223 0.223 20,000 4,460 0.2230 0.196 0.195 0.202 0.196 0.196 22,794 0.1957 0.00%
2024-07-29 0 0.223 0.222 0.230 0.223 0.223 10,000 2,230 0.2230 0.196 0.195 0.202 0.196 0.196 11,397 0.1957 0.00%
2024-07-26 0 0.223 0.222 0.230 - - 0 0 - 0.196 0.195 0.202 - - 0 - 0.00%
2024-07-25 0 0.223 0.222 0.230 - - 0 0 - 0.196 0.195 0.202 - - 0 - 0.00%
2024-07-24 0 0.223 0.223 0.230 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2024-07-23 0 0.223 0.223 0.230 0.223 0.223 5,000 1,115 0.2230 0.196 0.196 0.202 0.196 0.196 5,699 0.1957 0.00%
2024-07-22 0 0.223 0.223 0.230 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2024-07-19 0 0.223 0.222 0.230 - - 0 0 - 0.196 0.195 0.202 - - 0 - 0.00%
2024-07-18 0 0.223 0.222 0.225 - - 0 0 - 0.196 0.195 0.197 - - 0 - 0.00%
2024-07-17 0 0.223 0.222 0.232 0.222 0.223 17,000 3,765 0.2215 0.196 0.195 0.204 0.195 0.196 19,375 0.1943 -3.04%
2024-07-16 0 0.230 0.222 0.232 - - 0 0 - 0.202 0.195 0.204 - - 0 - 0.00%
2024-07-15 0 0.230 0.222 0.230 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2024-07-12 0 0.230 0.222 0.230 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2024-07-11 0 0.230 0.222 0.230 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2024-07-10 0 0.230 0.223 0.232 0.230 0.230 390,000 89,700 0.2300 0.202 0.196 0.204 0.202 0.202 444,490 0.2018 0.00%
2024-07-09 0 0.230 0.221 0.230 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2024-07-08 0 0.230 0.221 0.230 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2024-07-05 0 0.230 0.221 0.230 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2024-07-04 0 0.230 0.221 0.230 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2024-07-03 0 0.230 0.220 0.230 - - 0 0 - 0.202 0.193 0.202 - - 0 - 0.00%
2024-07-02 0 0.230 0.220 0.230 - - 0 0 - 0.202 0.193 0.202 - - 0 - -0.43%
2024-06-28 0 0.231 0.220 0.231 0.230 0.233 765,000 176,345 0.2305 0.203 0.193 0.203 0.202 0.204 871,883 0.2023 4.52%
2024-06-27 0 0.221 0.220 0.221 - - 0 0 - 0.194 0.193 0.194 - - 0 - 0.00%
2024-06-26 0 0.221 0.221 0.230 0.221 0.221 5,000 1,105 0.2210 0.194 0.194 0.202 0.194 0.194 5,699 0.1939 -3.91%
2024-06-25 0 0.230 0.220 0.230 - - 0 0 - 0.202 0.193 0.202 - - 0 - -0.43%
2024-06-24 0 0.231 0.220 0.231 - - 2,000 438 0.2190 0.203 0.193 0.203 - - 2,279 0.1922 0.00%
2024-06-21 0 0.231 0.220 0.233 0.230 0.231 425,000 98,140 0.2309 0.203 0.193 0.204 0.202 0.203 484,380 0.2026 0.87%
2024-06-20 0 0.229 0.220 0.231 0.229 0.229 410,000 93,890 0.2290 0.201 0.193 0.203 0.201 0.201 467,284 0.2009 4.09%
2024-06-19 0 0.220 0.220 0.229 - - 0 0 - 0.193 0.193 0.201 - - 0 - 0.46%
2024-06-18 0 0.219 0.220 0.228 0.219 0.226 1,950,000 432,610 0.2219 0.192 0.193 0.200 0.192 0.198 2,222,448 0.1947 -7.20%
2024-06-17 0 0.236 0.226 0.236 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2024-06-14 0 0.236 0.225 0.236 0.236 0.236 520,000 122,720 0.2360 0.207 0.197 0.207 0.207 0.207 592,653 0.2071 0.00%
2024-06-13 0 0.236 0.224 0.237 0.224 0.236 925,000 216,560 0.2341 0.207 0.197 0.208 0.197 0.207 1,054,238 0.2054 0.43%
2024-06-12 0 0.235 0.223 0.235 - - 0 0 - 0.206 0.196 0.206 - - 0 - 0.00%
2024-06-11 0 0.235 0.223 0.237 0.235 0.235 390,000 91,650 0.2350 0.206 0.196 0.208 0.206 0.206 444,490 0.2062 0.00%
2024-06-07 0 0.235 0.223 0.237 0.224 0.235 430,000 100,830 0.2345 0.206 0.196 0.208 0.197 0.206 490,078 0.2057 2.17%
2024-06-06 0 0.230 0.222 0.230 0.235 0.235 390,000 91,650 0.2350 0.202 0.195 0.202 0.206 0.206 444,490 0.2062 -0.86%
2024-06-05 0 0.232 0.210 0.235 - - 0 0 - 0.204 0.184 0.206 - - 0 - 0.00%
2024-06-04 0 0.232 0.220 0.232 0.220 0.233 478,686 110,979 0.2318 0.204 0.193 0.204 0.193 0.204 545,566 0.2034 9.95%
2024-06-03 0 0.211 0.210 0.222 0.211 0.220 30,000 6,420 0.2140 0.185 0.184 0.195 0.185 0.193 34,192 0.1878 -4.95%
2024-05-31 0 0.222 0.220 0.231 - - 0 0 - 0.195 0.193 0.203 - - 0 - 0.00%
2024-05-30 0 0.222 0.222 0.231 - - 0 0 - 0.195 0.195 0.203 - - 0 - 0.00%
2024-05-29 0 0.222 0.220 0.231 0.222 0.222 20,000 4,440 0.2220 0.195 0.193 0.203 0.195 0.195 22,794 0.1948 -4.72%
2024-05-28 0 0.233 0.220 0.233 0.233 0.233 45,000 10,485 0.2330 0.204 0.193 0.204 0.204 0.204 51,287 0.2044 0.00%
2024-05-27 0 0.233 0.220 0.235 - - 0 0 - 0.204 0.193 0.206 - - 0 - 0.00%
2024-05-24 0 0.233 0.220 0.233 0.220 0.233 220,000 50,965 0.2317 0.204 0.193 0.204 0.193 0.204 250,738 0.2033 0.43%
2024-05-23 0 0.232 0.221 0.233 0.220 0.232 35,000 7,880 0.2251 0.204 0.194 0.204 0.193 0.204 39,890 0.1975 5.45%
2024-05-22 0 0.220 0.220 0.230 - - 0 0 - 0.193 0.193 0.202 - - 0 - 0.00%
2024-05-21 0 0.220 0.220 0.223 - - 0 0 - 0.193 0.193 0.196 - - 0 - 0.00%
2024-05-20 0 0.220 0.220 0.235 0.220 0.221 10,000 2,205 0.2205 0.193 0.193 0.206 0.193 0.194 11,397 0.1935 -0.45%
2024-05-17 0 0.221 0.220 0.234 - - 0 0 - 0.194 0.193 0.205 - - 0 - 0.00%
2024-05-16 0 0.221 0.220 0.235 - - 0 0 - 0.194 0.193 0.206 - - 0 - 0.00%
2024-05-14 0 0.221 0.221 0.233 0.221 0.221 156,000 34,449 0.2208 0.194 0.194 0.204 0.194 0.194 177,796 0.1938 -0.45%
2024-05-13 0 0.222 0.222 0.223 0.222 0.222 20,000 4,440 0.2220 0.195 0.195 0.196 0.195 0.195 22,794 0.1948 0.00%
2024-05-10 0 0.222 0.222 0.237 0.222 0.222 47,076 10,432 0.2216 0.195 0.195 0.208 0.195 0.195 53,653 0.1944 0.00%
2024-05-09 0 0.222 0.221 0.237 - - 0 0 - 0.195 0.194 0.208 - - 0 - 0.00%
2024-05-08 0 0.222 0.221 0.237 0.222 0.224 50,500 11,290 0.2236 0.195 0.194 0.208 0.195 0.197 57,556 0.1962 -6.33%
2024-05-07 0 0.237 0.223 0.237 - - 0 0 - 0.208 0.196 0.208 - - 0 - 0.00%
2024-05-06 0 0.237 0.223 0.239 - - 0 0 - 0.208 0.196 0.210 - - 0 - 0.00%
2024-05-03 0 0.237 0.221 0.237 0.236 0.237 200,000 47,335 0.2367 0.208 0.194 0.208 0.207 0.208 227,943 0.2077 -0.84%
2024-05-02 0 0.239 0.220 0.239 - - 2,000 424 0.2120 0.210 0.193 0.210 - - 2,279 0.1860 0.00%
2024-04-30 0 0.239 0.220 0.239 - - 0 0 - 0.210 0.193 0.210 - - 0 - 0.00%
2024-04-29 0 0.239 0.220 0.239 - - 0 0 - 0.210 0.193 0.210 - - 0 - 0.00%
2024-04-26 0 0.239 0.239 - - - 0 0 - 0.210 0.210 - - - 0 - 8.14%
2024-04-25 0 0.221 0.221 0.240 0.221 0.221 30,000 6,630 0.2210 0.194 0.194 0.211 0.194 0.194 34,192 0.1939 0.45%
2024-04-24 0 0.220 0.220 0.240 0.220 0.220 8,000 1,817 0.2271 0.193 0.193 0.211 0.193 0.193 9,118 0.1993 -0.45%
2024-04-23 0 0.221 0.221 0.240 0.221 0.222 85,000 18,805 0.2212 0.194 0.194 0.211 0.194 0.195 96,876 0.1941 -0.45%
2024-04-22 0 0.222 0.221 0.240 - - 0 0 - 0.195 0.194 0.211 - - 0 - 0.00%
2024-04-19 0 0.222 0.222 0.240 0.222 0.235 210,000 46,685 0.2223 0.195 0.195 0.211 0.195 0.206 239,341 0.1951 -3.48%
2024-04-18 0 0.230 0.230 - - - 0 0 - 0.202 0.202 - - - 0 - 1.77%
2024-04-17 0 0.226 0.226 0.240 - - 0 0 - 0.198 0.198 0.211 - - 0 - 0.89%
2024-04-16 0 0.224 0.222 0.240 - - 0 0 - 0.197 0.195 0.211 - - 0 - 0.00%
2024-04-15 0 0.224 0.222 0.239 0.224 0.224 35,000 7,840 0.2240 0.197 0.195 0.210 0.197 0.197 39,890 0.1965 0.00%
2024-04-12 0 0.224 0.222 0.224 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2024-04-11 0 0.224 0.222 0.224 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2024-04-10 0 0.224 0.222 0.224 0.226 0.226 5,000 1,130 0.2260 0.197 0.195 0.197 0.198 0.198 5,699 0.1983 0.45%
2024-04-09 0 0.223 0.222 0.224 - - 0 0 - 0.196 0.195 0.197 - - 0 - 0.00%
2024-04-08 0 0.223 0.222 0.224 - - 0 0 - 0.196 0.195 0.197 - - 0 - 0.00%
2024-04-05 0 0.223 0.223 0.230 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.45%
2024-04-03 0 0.222 0.220 0.240 - - 0 0 - 0.195 0.193 0.211 - - 0 - 0.00%
2024-04-02 0 0.222 0.222 0.240 0.222 0.222 85,000 18,870 0.2220 0.195 0.195 0.211 0.195 0.195 96,876 0.1948 0.00%
2024-03-28 0 0.222 0.220 0.240 - - 0 0 - 0.195 0.193 0.211 - - 0 - 0.00%
2024-03-27 0 0.222 0.222 0.230 0.222 0.222 25,000 5,550 0.2220 0.195 0.195 0.202 0.195 0.195 28,493 0.1948 -0.45%
2024-03-26 0 0.223 0.222 0.240 - - 0 0 - 0.196 0.195 0.211 - - 0 - 0.00%
2024-03-25 0 0.223 0.222 0.240 - - 0 0 - 0.196 0.195 0.211 - - 0 - 0.00%
2024-03-22 0 0.223 0.222 0.223 - - 0 0 - 0.196 0.195 0.196 - - 0 - 0.00%
2024-03-21 0 0.223 0.222 0.241 - - 0 0 - 0.196 0.195 0.211 - - 0 - 0.00%
2024-03-20 0 0.223 0.223 0.241 - - 0 0 - 0.196 0.196 0.211 - - 0 - 0.45%
2024-03-19 0 0.222 0.222 0.230 - - 0 0 - 0.195 0.195 0.202 - - 0 - 0.00%
2024-03-18 0 0.222 0.222 0.241 - - 0 0 - 0.195 0.195 0.211 - - 0 - 0.00%
2024-03-15 0 0.222 0.222 0.241 - - 0 0 - 0.195 0.195 0.211 - - 0 - 0.00%
2024-03-14 0 0.222 0.222 0.235 - - 3,000 639 0.2130 0.195 0.195 0.206 - - 3,419 0.1869 0.45%
2024-03-13 0 0.221 0.221 0.235 0.221 0.221 5,000 1,105 0.2210 0.194 0.194 0.206 0.194 0.194 5,699 0.1939 -0.45%
2024-03-12 0 0.222 0.222 0.227 0.222 0.223 20,000 4,450 0.2225 0.195 0.195 0.199 0.195 0.196 22,794 0.1952 -3.90%
2024-03-11 0 0.231 0.223 0.231 - - 4,000 868 0.2170 0.203 0.196 0.203 - - 4,559 0.1904 -1.70%
2024-03-08 0 0.245 0.230 0.247 0.242 0.245 940,508 229,341 0.2438 0.206 0.194 0.208 0.204 0.206 1,117,526 0.2052 0.00%
2024-03-07 0 0.245 0.230 0.245 0.220 0.245 507,736 122,992 0.2422 0.206 0.194 0.206 0.185 0.206 603,300 0.2039 6.52%
2024-03-06 0 0.230 0.225 0.242 - - 0 0 - 0.194 0.189 0.204 - - 0 - 0.00%
2024-03-05 0 0.230 0.228 0.239 0.226 0.245 960,000 227,350 0.2368 0.194 0.192 0.201 0.190 0.206 1,140,687 0.1993 -6.50%
2024-03-04 0 0.246 0.222 0.246 - - 100,000 22,200 0.2220 0.207 0.187 0.207 - - 118,822 0.1868 -0.81%
2024-03-01 0 0.248 0.225 0.248 0.237 0.248 1,070,001 255,220 0.2385 0.209 0.189 0.209 0.199 0.209 1,271,392 0.2007 13.24%
2024-02-29 0 0.219 0.219 0.237 0.218 0.219 15,000 3,275 0.2183 0.184 0.184 0.199 0.183 0.184 17,823 0.1837 0.00%
2024-02-28 0 0.219 0.219 0.235 - - 0 0 - 0.184 0.184 0.198 - - 0 - 0.00%
2024-02-27 0 0.219 0.218 0.219 - - 0 0 - 0.184 0.183 0.184 - - 0 - 0.00%
2024-02-26 0 0.219 0.219 0.235 - - 0 0 - 0.184 0.184 0.198 - - 0 - 0.00%
2024-02-23 0 0.219 0.219 0.235 0.219 0.219 10,000 2,190 0.2190 0.184 0.184 0.198 0.184 0.184 11,882 0.1843 -0.45%
2024-02-22 0 0.220 0.220 0.235 0.220 0.220 5,551 1,210 0.2180 0.185 0.185 0.198 0.185 0.185 6,596 0.1835 -0.90%
2024-02-21 0 0.222 0.220 0.237 - - 0 0 - 0.187 0.185 0.199 - - 0 - 0.00%
2024-02-20 0 0.222 0.222 0.237 0.220 0.220 25,000 5,500 0.2200 0.187 0.187 0.199 0.185 0.185 29,705 0.1852 0.45%
2024-02-19 0 0.221 0.221 0.225 0.221 0.221 14,000 3,062 0.2187 0.186 0.186 0.189 0.186 0.186 16,635 0.1841 -1.78%
2024-02-16 0 0.225 0.225 0.237 0.222 0.223 75,325 16,753 0.2224 0.189 0.189 0.199 0.187 0.188 89,502 0.1872 0.90%
2024-02-15 0 0.223 0.223 0.235 0.223 0.223 100,000 22,300 0.2230 0.188 0.188 0.198 0.188 0.188 118,822 0.1877 -5.11%
2024-02-14 0 0.235 0.223 0.243 - - 0 0 - 0.198 0.188 0.205 - - 0 - 0.00%
2024-02-09 0 0.235 0.223 0.240 - - 0 0 - 0.198 0.188 0.202 - - 0 - 0.00%
2024-02-08 0 0.235 0.223 0.240 - - 0 0 - 0.198 0.188 0.202 - - 0 - 0.00%
2024-02-07 0 0.235 0.223 0.240 - - 0 0 - 0.198 0.188 0.202 - - 0 - 0.00%
2024-02-06 0 0.235 0.233 0.240 0.235 0.238 15,000 3,540 0.2360 0.198 0.196 0.202 0.198 0.200 17,823 0.1986 4.44%
2024-02-05 0 0.225 0.225 0.240 0.225 0.225 7,500 1,662 0.2216 0.189 0.189 0.202 0.189 0.189 8,912 0.1865 -1.32%
2024-02-02 0 0.228 0.225 0.243 - - 0 0 - 0.192 0.189 0.205 - - 0 - 0.00%
2024-02-01 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-31 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-30 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-29 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-26 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-25 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-24 0 0.228 0.225 0.240 - - 0 0 - 0.192 0.189 0.202 - - 0 - 0.00%
2024-01-23 0 0.228 0.225 0.245 - - 0 0 - 0.192 0.189 0.206 - - 0 - 0.00%
2024-01-22 0 0.228 0.225 0.228 - - 0 0 - 0.192 0.189 0.192 - - 0 - 0.00%
2024-01-19 0 0.228 0.225 0.230 - - 0 0 - 0.192 0.189 0.194 - - 0 - 0.00%
2024-01-18 0 0.228 0.225 0.230 - - 0 0 - 0.192 0.189 0.194 - - 0 - 0.00%
2024-01-17 0 0.228 0.225 0.230 - - 0 0 - 0.192 0.189 0.194 - - 0 - 0.00%
2024-01-16 0 0.228 0.225 0.230 - - 0 0 - 0.192 0.189 0.194 - - 0 - 0.00%
2024-01-15 0 0.228 0.225 0.245 - - 0 0 - 0.192 0.189 0.206 - - 0 - 0.00%
2024-01-12 0 0.228 0.228 0.245 0.228 0.228 5,000 1,140 0.2280 0.192 0.192 0.206 0.192 0.192 5,941 0.1919 -0.44%
2024-01-11 0 0.229 0.228 0.229 - - 0 0 - 0.193 0.192 0.193 - - 0 - 0.00%
2024-01-10 0 0.229 0.229 0.246 0.229 0.229 5,000 1,145 0.2290 0.193 0.193 0.207 0.193 0.193 5,941 0.1927 -0.43%
2024-01-09 0 0.230 0.229 0.246 - - 0 0 - 0.194 0.193 0.207 - - 0 - 0.00%
2024-01-08 0 0.230 0.229 0.246 - - 0 0 - 0.194 0.193 0.207 - - 0 - 0.00%
2024-01-05 0 0.230 0.229 0.246 - - 0 0 - 0.194 0.193 0.207 - - 0 - 0.00%
2024-01-04 0 0.230 0.229 0.248 - - 0 0 - 0.194 0.193 0.209 - - 0 - 0.00%
2024-01-03 0 0.230 0.229 0.248 - - 0 0 - 0.194 0.193 0.209 - - 0 - 0.00%
2024-01-02 0 0.230 0.230 0.246 0.230 0.230 35,000 8,050 0.2300 0.194 0.194 0.207 0.194 0.194 41,588 0.1936 -0.43%
2023-12-29 0 0.231 0.230 0.248 - - 0 0 - 0.194 0.194 0.209 - - 0 - 0.00%
2023-12-28 0 0.231 0.231 0.250 0.231 0.231 20,000 4,620 0.2310 0.194 0.194 0.210 0.194 0.194 23,764 0.1944 -0.43%
2023-12-27 0 0.232 0.231 0.250 - - 0 0 - 0.195 0.194 0.210 - - 0 - 0.00%
2023-12-22 0 0.232 0.231 0.255 - - 0 0 - 0.195 0.194 0.215 - - 0 - 0.00%
2023-12-21 0 0.232 0.231 0.265 - - 0 0 - 0.195 0.194 0.223 - - 0 - 0.00%
2023-12-20 0 0.232 0.231 0.260 - - 0 0 - 0.195 0.194 0.219 - - 0 - 0.00%
2023-12-19 0 0.232 0.232 0.260 0.232 0.232 52,000 12,040 0.2315 0.195 0.195 0.219 0.195 0.195 61,787 0.1949 -0.43%
2023-12-18 0 0.233 0.232 0.260 - - 0 0 - 0.196 0.195 0.219 - - 0 - 0.00%
2023-12-15 0 0.233 0.233 0.255 0.233 0.233 50,000 11,650 0.2330 0.196 0.196 0.215 0.196 0.196 59,411 0.1961 0.00%
2023-12-14 0 0.233 0.233 0.250 - - 0 0 - 0.196 0.196 0.210 - - 0 - 0.00%
2023-12-13 0 0.233 0.233 0.250 0.233 0.233 15,000 3,495 0.2330 0.196 0.196 0.210 0.196 0.196 17,823 0.1961 0.00%
2023-12-12 0 0.233 0.233 0.250 0.233 0.233 9,000 2,017 0.2241 0.196 0.196 0.210 0.196 0.196 10,694 0.1886 -0.85%
2023-12-11 0 0.235 0.233 0.250 - - 0 0 - 0.198 0.196 0.210 - - 0 - 0.00%
2023-12-08 0 0.235 0.233 0.235 - - 0 0 - 0.198 0.196 0.198 - - 0 - 0.00%
2023-12-07 0 0.235 0.235 0.265 0.235 0.235 12,128 2,839 0.2341 0.198 0.198 0.223 0.198 0.198 14,411 0.1970 0.00%
2023-12-06 0 0.235 0.235 0.265 - - 0 0 - 0.198 0.198 0.223 - - 0 - 0.86%
2023-12-05 0 0.233 0.233 0.265 - - 0 0 - 0.196 0.196 0.223 - - 0 - 0.00%
2023-12-04 0 0.233 0.233 0.265 - - 0 0 - 0.196 0.196 0.223 - - 0 - 0.00%
2023-12-01 0 0.233 0.233 0.265 - - 0 0 - 0.196 0.196 0.223 - - 0 - 0.00%
2023-11-30 0 0.233 0.233 - - - 0 0 - 0.196 0.196 - - - 0 - 3.56%
2023-11-29 0 0.235 0.235 0.260 0.235 0.235 25,000 5,875 0.2350 0.189 0.189 0.210 0.189 0.189 31,026 0.1894 -9.62%
2023-11-28 0 0.260 0.235 0.265 - - 0 0 - 0.210 0.189 0.214 - - 0 - 0.00%
2023-11-27 0 0.260 0.235 0.265 - - 0 0 - 0.210 0.189 0.214 - - 0 - 0.00%
2023-11-24 0 0.260 0.235 0.265 - - 0 0 - 0.210 0.189 0.214 - - 0 - 0.00%
2023-11-23 0 0.260 0.235 0.260 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2023-11-22 0 0.260 0.235 0.260 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2023-11-21 0 0.260 0.260 0.265 0.230 0.260 472,500 122,577 0.2594 0.210 0.210 0.214 0.185 0.210 586,384 0.2090 1.96%
2023-11-20 0 0.255 0.230 0.260 - - 1,000 223 0.2230 0.205 0.185 0.210 - - 1,241 0.1797 0.00%
2023-11-17 0 0.255 0.255 0.260 0.255 0.255 515,000 131,281 0.2549 0.205 0.205 0.210 0.205 0.205 639,128 0.2054 2.00%
2023-11-16 0 0.250 0.225 0.255 - - 0 0 - 0.201 0.181 0.205 - - 0 - 0.00%
2023-11-15 0 0.250 0.250 0.255 0.248 0.250 922,000 229,970 0.2494 0.201 0.201 0.205 0.200 0.201 1,144,225 0.2010 0.40%
2023-11-14 0 0.249 0.247 0.250 0.245 0.249 954,000 234,852 0.2462 0.201 0.199 0.201 0.197 0.201 1,183,938 0.1984 2.47%
2023-11-13 0 0.243 0.243 0.260 0.225 0.243 1,265,000 305,675 0.2416 0.196 0.196 0.210 0.181 0.196 1,569,897 0.1947 2.10%
2023-11-10 0 0.238 0.238 0.242 0.235 0.238 730,000 172,660 0.2365 0.192 0.192 0.195 0.189 0.192 905,948 0.1906 1.28%
2023-11-09 0 0.235 0.235 0.238 - - 0 0 - 0.189 0.189 0.192 - - 0 - 4.44%
2023-11-08 0 0.225 0.225 0.238 0.215 0.215 35,000 7,525 0.2150 0.181 0.181 0.192 0.173 0.173 43,436 0.1732 2.27%
2023-11-07 0 0.220 0.220 0.238 0.220 0.220 25,000 5,500 0.2200 0.177 0.177 0.192 0.177 0.177 31,026 0.1773 0.00%
2023-11-06 0 0.220 0.220 0.238 0.220 0.220 24,000 5,236 0.2182 0.177 0.177 0.192 0.177 0.177 29,785 0.1758 -0.45%
2023-11-03 0 0.221 0.220 0.238 - - 0 0 - 0.178 0.177 0.192 - - 0 - 0.00%
2023-11-02 0 0.221 0.220 0.238 - - 0 0 - 0.178 0.177 0.192 - - 0 - 0.00%
2023-11-01 0 0.221 0.220 0.238 - - 0 0 - 0.178 0.177 0.192 - - 0 - 0.00%
2023-10-31 0 0.221 0.221 0.239 0.221 0.221 10,000 2,210 0.2210 0.178 0.178 0.193 0.178 0.178 12,410 0.1781 -0.45%
2023-10-30 0 0.222 0.222 0.236 0.222 0.236 365,000 85,670 0.2347 0.179 0.179 0.190 0.179 0.190 452,974 0.1891 0.00%
2023-10-27 0 0.222 0.222 0.239 0.222 0.222 55,000 12,210 0.2220 0.179 0.179 0.193 0.179 0.179 68,256 0.1789 -0.45%
2023-10-26 0 0.223 0.222 0.232 - - 0 0 - 0.180 0.179 0.187 - - 0 - 0.00%
2023-10-25 0 0.223 0.222 0.232 - - 0 0 - 0.180 0.179 0.187 - - 0 - 0.00%
2023-10-24 0 0.223 0.222 0.232 - - 0 0 - 0.180 0.179 0.187 - - 0 - 0.00%
2023-10-20 0 0.223 0.222 0.240 - - 0 0 - 0.180 0.179 0.193 - - 0 - 0.00%
2023-10-19 0 0.223 0.222 0.240 - - 0 0 - 0.180 0.179 0.193 - - 0 - 0.00%
2023-10-18 0 0.223 0.222 0.240 - - 0 0 - 0.180 0.179 0.193 - - 0 - 0.00%
2023-10-17 0 0.223 0.223 0.240 0.223 0.223 103,184 22,951 0.2224 0.180 0.180 0.193 0.180 0.180 128,054 0.1792 0.00%
2023-10-16 0 0.223 0.223 0.230 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2023-10-13 0 0.223 0.223 0.240 - - 0 0 - 0.180 0.180 0.193 - - 0 - 0.00%
2023-10-12 0 0.223 0.223 0.240 - - 0 0 - 0.180 0.180 0.193 - - 0 - 0.00%
2023-10-11 0 0.223 0.223 0.240 - - 0 0 - 0.180 0.180 0.193 - - 0 - 0.00%
2023-10-10 0 0.223 0.223 0.235 - - 0 0 - 0.180 0.180 0.189 - - 0 - 6.19%
2023-10-09 0 0.210 0.200 - 0.210 0.210 5,000 1,050 0.2100 0.169 0.161 - 0.169 0.169 6,205 0.1692 -5.83%
2023-10-06 0 0.223 0.223 0.240 - - 0 0 - 0.180 0.180 0.193 - - 0 - 0.00%
2023-10-05 0 0.223 0.223 0.240 0.223 0.223 11,000 2,444 0.2222 0.180 0.180 0.193 0.180 0.180 13,651 0.1790 0.00%
2023-10-04 0 0.223 0.223 0.241 0.223 0.223 17,128 3,794 0.2215 0.180 0.180 0.194 0.180 0.180 21,256 0.1785 0.00%
2023-10-03 0 0.223 0.223 0.241 - - 0 0 - 0.180 0.180 0.194 - - 0 - 0.00%
2023-09-29 0 0.223 0.223 0.242 0.223 0.223 15,000 3,345 0.2230 0.180 0.180 0.195 0.180 0.180 18,615 0.1797 -0.45%
2023-09-28 0 0.224 0.223 0.242 - - 0 0 - 0.180 0.180 0.195 - - 0 - 0.00%
2023-09-27 0 0.224 0.224 0.242 0.224 0.224 14,000 3,092 0.2209 0.180 0.180 0.195 0.180 0.180 17,374 0.1780 -0.44%
2023-09-26 0 0.225 0.225 0.242 0.224 0.225 35,000 7,845 0.2241 0.181 0.181 0.195 0.180 0.181 43,436 0.1806 0.00%
2023-09-25 0 0.225 0.224 0.242 - - 0 0 - 0.181 0.180 0.195 - - 0 - 0.00%
2023-09-22 0 0.225 0.224 0.242 - - 0 0 - 0.181 0.180 0.195 - - 0 - 0.00%
2023-09-21 0 0.225 0.225 0.242 0.225 0.225 10,000 2,250 0.2250 0.181 0.181 0.195 0.181 0.181 12,410 0.1813 0.00%
2023-09-20 0 0.225 0.225 0.242 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2023-09-19 0 0.225 0.225 0.242 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2023-09-18 0 0.225 0.225 0.242 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2023-09-15 0 0.225 0.225 0.230 - - 0 0 - 0.181 0.181 0.185 - - 0 - 0.00%
2023-09-14 0 0.225 0.225 0.242 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2023-09-13 0 0.225 0.225 0.244 - - 0 0 - 0.181 0.181 0.197 - - 0 - 0.00%
2023-09-12 0 0.225 0.225 0.244 0.225 0.225 20,000 4,500 0.2250 0.181 0.181 0.197 0.181 0.181 24,820 0.1813 -0.44%
2023-09-11 0 0.226 0.226 0.230 0.226 0.226 15,000 3,390 0.2260 0.182 0.182 0.185 0.182 0.182 18,615 0.1821 0.00%
2023-09-07 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-09-06 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-09-05 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-09-04 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-08-31 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-08-30 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-08-29 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-08-28 0 0.226 0.226 0.244 0.226 0.226 86,000 19,430 0.2259 0.182 0.182 0.197 0.182 0.182 106,728 0.1821 0.00%
2023-08-25 0 0.226 0.226 0.244 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2023-08-24 0 0.226 0.226 0.230 0.226 0.226 30,000 6,780 0.2260 0.182 0.182 0.185 0.182 0.182 37,231 0.1821 0.00%
2023-08-23 0 0.226 0.226 0.246 - - 0 0 - 0.182 0.182 0.198 - - 0 - 0.00%
2023-08-22 0 0.226 0.226 0.245 0.226 0.226 19,000 4,258 0.2241 0.182 0.182 0.197 0.182 0.182 23,579 0.1806 0.00%
2023-08-21 0 0.226 0.225 0.238 0.226 0.240 2,091,000 497,026 0.2377 0.182 0.181 0.192 0.182 0.193 2,594,983 0.1915 -7.76%
2023-08-18 0 0.245 0.240 0.245 0.245 0.245 700,000 171,500 0.2450 0.197 0.193 0.197 0.197 0.197 868,717 0.1974 0.00%
2023-08-17 0 0.245 0.245 0.250 0.245 0.250 435,000 108,725 0.2499 0.197 0.197 0.201 0.197 0.201 539,846 0.2014 -2.00%
2023-08-16 0 0.250 0.250 0.260 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2023-08-15 0 0.250 0.250 0.260 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2023-08-14 0 0.250 0.250 0.260 0.250 0.250 30,000 7,500 0.2500 0.201 0.201 0.210 0.201 0.201 37,231 0.2014 0.00%
2023-08-11 0 0.250 0.250 0.260 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2023-08-10 0 0.250 0.250 0.260 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2023-08-09 0 0.250 0.250 0.260 0.250 0.250 75,000 18,750 0.2500 0.201 0.201 0.210 0.201 0.201 93,077 0.2014 0.00%
2023-08-08 0 0.250 0.250 0.260 0.250 0.250 47,500 11,855 0.2496 0.201 0.201 0.210 0.201 0.201 58,949 0.2011 -1.96%
2023-08-07 0 0.255 0.250 0.260 - - 0 0 - 0.205 0.201 0.210 - - 0 - 0.00%
2023-08-04 0 0.255 0.255 0.260 0.255 0.255 5,000 1,275 0.2550 0.205 0.205 0.210 0.205 0.205 6,205 0.2055 0.00%
2023-08-03 0 0.255 0.250 0.260 - - 0 0 - 0.205 0.201 0.210 - - 0 - 0.00%
2023-08-02 0 0.255 0.255 0.260 0.255 0.255 9,000 2,255 0.2506 0.205 0.205 0.210 0.205 0.205 11,169 0.2019 0.00%
2023-08-01 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2023-07-31 0 0.255 0.250 0.260 - - 0 0 - 0.205 0.201 0.210 - - 0 - 0.00%
2023-07-28 0 0.255 0.255 0.260 0.255 0.255 5,000 1,275 0.2550 0.205 0.205 0.210 0.205 0.205 6,205 0.2055 0.00%
2023-07-27 0 0.255 0.255 0.260 0.255 0.255 14,000 3,510 0.2507 0.205 0.205 0.210 0.205 0.205 17,374 0.2020 0.00%
2023-07-26 0 0.255 0.255 0.260 0.255 0.255 98,000 24,960 0.2547 0.205 0.205 0.210 0.205 0.205 121,620 0.2052 0.00%
2023-07-25 0 0.255 0.255 0.260 0.255 0.255 10,000 2,550 0.2550 0.205 0.205 0.210 0.205 0.205 12,410 0.2055 0.00%
2023-07-24 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2023-07-21 0 0.255 0.255 0.260 0.255 0.255 10,000 2,550 0.2550 0.205 0.205 0.210 0.205 0.205 12,410 0.2055 0.00%
2023-07-20 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2023-07-19 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2023-07-18 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2023-07-14 0 0.255 0.255 0.260 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2023-07-13 0 0.255 0.255 0.265 - - 0 0 - 0.205 0.205 0.214 - - 0 - 0.00%
2023-07-12 0 0.255 0.255 0.270 0.255 0.255 30,000 7,650 0.2550 0.205 0.205 0.218 0.205 0.205 37,231 0.2055 -1.92%
2023-07-11 0 0.260 0.255 0.260 - - 0 0 - 0.210 0.205 0.210 - - 0 - 0.00%
2023-07-10 0 0.260 0.255 0.270 - - 0 0 - 0.210 0.205 0.218 - - 0 - 0.00%
2023-07-07 0 0.260 0.260 0.270 0.260 0.260 15,000 3,900 0.2600 0.210 0.210 0.218 0.210 0.210 18,615 0.2095 0.00%
2023-07-06 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-07-05 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-07-04 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.210 0.210 0.218 0.210 0.210 12,410 0.2095 0.00%
2023-07-03 0 0.260 0.260 0.270 - - 2,000 480 0.2400 0.210 0.210 0.218 - - 2,482 0.1934 0.00%
2023-06-30 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-06-29 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.210 0.210 0.218 0.210 0.210 12,410 0.2095 0.00%
2023-06-28 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-06-27 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-06-26 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-06-23 0 0.260 0.260 0.270 0.260 0.260 28,000 7,220 0.2579 0.210 0.210 0.218 0.210 0.210 34,749 0.2078 0.00%
2023-06-21 0 0.260 0.260 0.270 - - 0 0 - 0.210 0.210 0.218 - - 0 - 0.00%
2023-06-20 0 0.260 0.260 0.270 0.260 0.260 180,000 46,800 0.2600 0.210 0.210 0.218 0.210 0.210 223,384 0.2095 -3.70%
2023-06-19 0 0.270 0.260 0.270 0.270 0.270 5,000 1,350 0.2700 0.218 0.210 0.218 0.218 0.218 6,205 0.2176 3.85%
2023-06-16 0 0.260 0.255 0.270 - - 0 0 - 0.210 0.205 0.218 - - 0 - 0.00%
2023-06-15 0 0.260 0.255 0.270 - - 200 49 0.2450 0.210 0.205 0.218 - - 248 0.1974 0.00%
2023-06-14 0 0.260 0.260 0.275 0.260 0.260 13,000 3,350 0.2577 0.210 0.210 0.222 0.210 0.210 16,133 0.2076 0.00%
2023-06-13 0 0.260 0.260 0.275 0.260 0.260 20,000 5,200 0.2600 0.210 0.210 0.222 0.210 0.210 24,820 0.2095 0.00%
2023-06-12 0 0.260 0.260 0.275 0.260 0.260 10,000 2,600 0.2600 0.210 0.210 0.222 0.210 0.210 12,410 0.2095 0.00%
2023-06-09 0 0.260 0.260 0.275 - - 0 0 - 0.210 0.210 0.222 - - 0 - 0.00%
2023-06-08 0 0.260 0.260 0.275 - - 0 0 - 0.210 0.210 0.222 - - 0 - 0.00%
2023-06-07 0 0.260 0.260 0.275 0.260 0.260 40,000 10,400 0.2600 0.210 0.210 0.222 0.210 0.210 49,641 0.2095 -1.89%
2023-06-06 0 0.265 0.260 0.280 - - 0 0 - 0.214 0.210 0.226 - - 0 - 0.00%
2023-06-05 0 0.265 0.265 0.280 0.265 0.265 7,000 1,825 0.2607 0.214 0.214 0.226 0.214 0.214 8,687 0.2101 -1.85%
2023-06-02 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-06-01 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-05-31 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-05-30 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-05-29 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-05-25 0 0.270 0.265 0.280 - - 0 0 - 0.218 0.214 0.226 - - 0 - 0.00%
2023-05-24 0 0.270 0.270 0.285 0.270 0.270 20,000 5,400 0.2700 0.218 0.218 0.230 0.218 0.218 24,820 0.2176 0.00%
2023-05-23 0 0.270 0.270 0.285 0.270 0.270 24,246 6,482 0.2673 0.218 0.218 0.230 0.218 0.218 30,090 0.2154 0.00%
2023-05-22 0 0.270 0.270 0.285 0.270 0.270 16,000 4,290 0.2681 0.218 0.218 0.230 0.218 0.218 19,856 0.2161 0.00%
2023-05-19 0 0.270 0.270 0.285 0.270 0.270 10,000 2,700 0.2700 0.218 0.218 0.230 0.218 0.218 12,410 0.2176 0.00%
2023-05-18 0 0.270 0.270 0.285 - - 2,000 520 0.2600 0.218 0.218 0.230 - - 2,482 0.2095 0.00%
2023-05-17 0 0.270 0.270 0.285 0.270 0.270 15,000 4,050 0.2700 0.218 0.218 0.230 0.218 0.218 18,615 0.2176 0.00%
2023-05-16 0 0.270 0.270 0.275 0.270 0.270 80,556 21,686 0.2692 0.218 0.218 0.222 0.218 0.218 99,972 0.2169 -1.82%
2023-05-15 0 0.275 0.270 0.295 - - 0 0 - 0.222 0.218 0.238 - - 0 - 0.00%
2023-05-12 0 0.275 0.270 0.290 - - 0 0 - 0.222 0.218 0.234 - - 0 - 0.00%
2023-05-11 0 0.275 0.270 0.290 - - 0 0 - 0.222 0.218 0.234 - - 0 - 0.00%
2023-05-10 0 0.275 0.275 0.290 0.275 0.275 15,000 4,125 0.2750 0.222 0.222 0.234 0.222 0.222 18,615 0.2216 -1.79%
2023-05-09 0 0.280 0.275 0.290 - - 0 0 - 0.226 0.222 0.234 - - 0 - 0.00%
2023-05-08 0 0.280 0.280 0.290 0.275 0.280 14,000 3,815 0.2725 0.226 0.226 0.234 0.222 0.226 17,374 0.2196 0.00%
2023-05-05 0 0.280 0.280 0.295 0.280 0.280 110,000 30,800 0.2800 0.226 0.226 0.238 0.226 0.226 136,513 0.2256 0.00%
2023-05-04 0 0.280 0.280 0.295 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
2023-05-03 0 0.280 0.280 0.295 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
2023-05-02 0 0.280 0.280 0.295 0.280 0.280 15,000 4,200 0.2800 0.226 0.226 0.238 0.226 0.226 18,615 0.2256 0.00%
2023-04-28 0 0.280 0.280 0.295 0.280 0.280 28,750 7,937 0.2761 0.226 0.226 0.238 0.226 0.226 35,679 0.2225 0.00%
2023-04-27 0 0.280 0.280 0.290 0.280 0.280 15,000 4,200 0.2800 0.226 0.226 0.234 0.226 0.226 18,615 0.2256 0.00%
2023-04-26 0 0.280 0.280 0.295 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
2023-04-25 0 0.280 0.280 0.295 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
2023-04-24 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.226 0.226 0.234 0.226 0.226 49,641 0.2256 0.00%
2023-04-21 0 0.280 0.280 0.290 0.280 0.280 175,000 49,110 0.2806 0.226 0.226 0.234 0.226 0.226 217,179 0.2261 -1.75%
2023-04-20 0 0.285 0.285 0.295 - - 0 0 - 0.230 0.230 0.238 - - 0 - 0.00%
2023-04-19 0 0.285 0.280 0.295 - - 0 0 - 0.230 0.226 0.238 - - 0 - 0.00%
2023-04-18 0 0.285 0.285 0.295 - - 0 0 - 0.230 0.230 0.238 - - 0 - 0.00%
2023-04-17 0 0.285 0.285 0.295 - - 0 0 - 0.230 0.230 0.238 - - 0 - 1.79%
2023-04-14 0 0.280 0.280 0.300 0.280 0.280 125,000 35,000 0.2800 0.226 0.226 0.242 0.226 0.226 155,128 0.2256 -1.75%
2023-04-13 0 0.285 0.285 0.305 0.285 0.290 450,000 129,650 0.2881 0.230 0.230 0.246 0.230 0.234 558,461 0.2322 -1.72%
2023-04-12 0 0.290 0.290 0.305 0.290 0.290 120,000 34,800 0.2900 0.234 0.234 0.246 0.234 0.234 148,923 0.2337 0.00%
2023-04-11 0 0.290 0.290 0.305 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2023-04-06 0 0.290 0.290 0.305 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2023-04-04 0 0.290 0.290 0.310 0.290 0.295 356,000 104,630 0.2939 0.234 0.234 0.250 0.234 0.238 441,805 0.2368 -1.69%
2023-04-03 0 0.295 0.295 0.310 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-03-31 0 0.295 0.295 0.310 0.295 0.295 25,000 7,375 0.2950 0.238 0.238 0.250 0.238 0.238 31,026 0.2377 0.00%
2023-03-30 0 0.295 0.295 0.310 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-03-29 0 0.295 0.295 0.310 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-03-28 0 0.295 0.295 0.310 0.295 0.295 80,000 23,600 0.2950 0.238 0.238 0.250 0.238 0.238 99,282 0.2377 0.00%
2023-03-27 0 0.295 0.295 0.310 0.295 0.295 28,000 8,170 0.2918 0.238 0.238 0.250 0.238 0.238 34,749 0.2351 0.00%
2023-03-24 0 0.295 0.295 0.310 0.295 0.295 100,000 29,500 0.2950 0.238 0.238 0.250 0.238 0.238 124,102 0.2377 0.00%
2023-03-23 0 0.295 0.295 0.310 0.295 0.295 5,000 1,475 0.2950 0.238 0.238 0.250 0.238 0.238 6,205 0.2377 0.00%
2023-03-22 0 0.295 0.295 0.310 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-03-21 0 0.295 0.295 0.305 - - 0 0 - 0.238 0.238 0.246 - - 0 - 0.00%
2023-03-20 0 0.295 0.295 0.310 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-03-17 0 0.295 0.295 0.300 0.295 0.295 5,000 1,475 0.2950 0.238 0.238 0.242 0.238 0.238 6,205 0.2377 0.00%
2023-03-16 0 0.295 0.295 0.310 0.295 0.295 20,000 5,900 0.2950 0.238 0.238 0.250 0.238 0.238 24,820 0.2377 0.00%
2023-03-15 0 0.295 0.295 0.300 0.295 0.295 8,000 2,315 0.2894 0.238 0.238 0.242 0.238 0.238 9,928 0.2332 -1.67%
2023-03-14 0 0.300 0.295 0.300 - - 0 0 - 0.242 0.238 0.242 - - 0 - 0.00%
2023-03-13 0 0.300 0.300 0.305 0.295 0.295 29,000 8,475 0.2922 0.242 0.242 0.246 0.238 0.238 35,990 0.2355 3.45%
2023-03-10 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-03-09 0 0.300 0.300 0.315 0.300 0.300 110,000 33,000 0.3000 0.234 0.234 0.245 0.234 0.234 141,220 0.2337 0.00%
2023-03-08 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-03-07 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-03-06 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-03-03 0 0.300 0.300 0.310 0.300 0.300 63,002 18,840 0.2990 0.234 0.234 0.241 0.234 0.234 80,883 0.2329 0.00%
2023-03-02 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-03-01 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-02-28 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-02-27 0 0.300 0.300 0.315 0.300 0.300 22,000 6,560 0.2982 0.234 0.234 0.245 0.234 0.234 28,244 0.2323 0.00%
2023-02-24 0 0.300 0.300 0.315 0.300 0.300 12,500 3,700 0.2960 0.234 0.234 0.245 0.234 0.234 16,048 0.2306 0.00%
2023-02-23 0 0.300 0.300 0.315 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
2023-02-22 0 0.300 0.300 0.315 0.300 0.300 6,250 1,850 0.2960 0.234 0.234 0.245 0.234 0.234 8,024 0.2306 -4.76%
2023-02-21 0 0.315 0.305 0.315 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-02-20 0 0.315 0.305 0.315 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-02-17 0 0.315 0.305 0.315 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-02-16 0 0.315 0.305 0.315 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-02-15 0 0.315 0.300 0.315 - - 0 0 - 0.245 0.234 0.245 - - 0 - 0.00%
2023-02-14 0 0.315 0.300 0.315 - - 0 0 - 0.245 0.234 0.245 - - 0 - 0.00%
2023-02-13 0 0.315 0.300 0.315 - - 0 0 - 0.245 0.234 0.245 - - 0 - 0.00%
2023-02-10 0 0.315 0.300 0.315 - - 0 0 - 0.245 0.234 0.245 - - 0 - 0.00%
2023-02-09 0 0.315 0.305 0.315 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2023-02-08 0 0.315 0.305 0.315 0.315 0.315 80,000 25,200 0.3150 0.245 0.238 0.245 0.245 0.245 102,706 0.2454 5.00%
2023-02-07 0 0.300 0.300 0.315 0.300 0.300 25,000 7,500 0.3000 0.234 0.234 0.245 0.234 0.234 32,095 0.2337 0.00%
2023-02-06 0 0.300 0.300 0.315 - - 1,032 288 0.2791 0.234 0.234 0.245 - - 1,325 0.2174 0.00%
2023-02-03 0 0.300 0.300 0.315 0.300 0.300 17,000 4,920 0.2894 0.234 0.234 0.245 0.234 0.234 21,825 0.2254 0.00%
2023-02-02 0 0.300 0.300 0.320 0.300 0.305 650,000 195,525 0.3008 0.234 0.234 0.249 0.234 0.238 834,482 0.2343 -1.64%
2023-02-01 0 0.305 0.305 0.320 - - 0 0 - 0.238 0.238 0.249 - - 0 - 0.00%
2023-01-31 0 0.305 0.305 0.320 - - 0 0 - 0.238 0.238 0.249 - - 0 - 0.00%
2023-01-30 0 0.305 0.305 0.320 0.305 0.305 10,001 3,050 0.3050 0.238 0.238 0.249 0.238 0.238 12,839 0.2375 0.00%
2023-01-27 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.238 0.238 0.249 0.238 0.238 12,838 0.2376 0.00%
2023-01-26 0 0.305 0.305 0.320 0.305 0.305 17,500 5,287 0.3021 0.238 0.238 0.249 0.238 0.238 22,467 0.2353 0.00%
2023-01-20 0 0.305 0.305 0.320 0.305 0.305 57,000 17,335 0.3041 0.238 0.238 0.249 0.238 0.238 73,178 0.2369 0.00%
2023-01-19 0 0.305 0.305 0.315 0.305 0.310 58,000 17,800 0.3069 0.238 0.238 0.245 0.238 0.241 74,461 0.2390 -4.69%
2023-01-18 0 0.320 0.310 0.320 0.305 0.320 97,000 30,175 0.3111 0.249 0.241 0.249 0.238 0.249 124,530 0.2423 3.23%
2023-01-17 0 0.310 0.305 0.310 0.310 0.310 260,000 80,600 0.3100 0.241 0.238 0.241 0.241 0.241 333,793 0.2415 0.00%
2023-01-16 0 0.310 0.310 0.320 - - 2,000 560 0.2800 0.241 0.241 0.249 - - 2,568 0.2181 0.00%
2023-01-13 0 0.310 0.310 0.320 0.310 0.310 55,000 17,050 0.3100 0.241 0.241 0.249 0.241 0.241 70,610 0.2415 0.00%
2023-01-12 0 0.310 0.310 0.320 - - 0 0 - 0.241 0.241 0.249 - - 0 - 0.00%
2023-01-11 0 0.310 0.310 0.320 0.310 0.310 5,000 1,550 0.3100 0.241 0.241 0.249 0.241 0.241 6,419 0.2415 -1.59%
2023-01-10 0 0.315 0.315 0.325 0.310 0.315 151,000 46,990 0.3112 0.245 0.245 0.253 0.241 0.245 193,857 0.2424 1.61%
2023-01-09 0 0.310 0.310 0.325 - - 0 0 - 0.241 0.241 0.253 - - 0 - 0.00%
2023-01-06 0 0.310 0.310 0.330 0.310 0.325 335,000 107,750 0.3216 0.241 0.241 0.257 0.241 0.253 430,079 0.2505 0.00%
2023-01-05 0 0.310 0.310 0.325 - - 0 0 - 0.241 0.241 0.253 - - 0 - 0.00%
2023-01-04 0 0.310 0.310 0.315 0.310 0.315 425,000 133,350 0.3138 0.241 0.241 0.245 0.241 0.245 545,623 0.2444 -3.12%
2023-01-03 0 0.320 0.315 0.325 - - 0 0 - 0.249 0.245 0.253 - - 0 - 0.00%
2022-12-30 0 0.320 0.315 0.325 - - 0 0 - 0.249 0.245 0.253 - - 0 - 0.00%
2022-12-29 0 0.320 0.315 0.325 - - 0 0 - 0.249 0.245 0.253 - - 0 - 0.00%
2022-12-28 0 0.320 0.315 0.325 - - 0 0 - 0.249 0.245 0.253 - - 0 - 0.00%
2022-12-23 0 0.320 0.320 0.330 0.320 0.320 15,000 4,800 0.3200 0.249 0.249 0.257 0.249 0.249 19,257 0.2493 0.00%
2022-12-22 0 0.320 0.320 0.335 0.320 0.320 25,000 8,000 0.3200 0.249 0.249 0.261 0.249 0.249 32,095 0.2493 -1.54%
2022-12-21 0 0.325 0.325 0.330 0.325 0.325 12,000 3,860 0.3217 0.253 0.253 0.257 0.253 0.253 15,406 0.2506 -2.99%
2022-12-20 0 0.335 0.320 0.335 - - 0 0 - 0.261 0.249 0.261 - - 0 - 0.00%
2022-12-19 0 0.335 0.325 0.340 - - 0 0 - 0.261 0.253 0.265 - - 0 - 0.00%
2022-12-16 0 0.335 0.335 0.340 0.335 0.340 395,000 132,350 0.3351 0.261 0.261 0.265 0.261 0.265 507,108 0.2610 -1.47%
2022-12-15 0 0.340 0.335 0.340 0.330 0.340 340,000 112,250 0.3301 0.265 0.261 0.265 0.257 0.265 436,498 0.2572 4.62%
2022-12-14 0 0.325 0.325 0.330 0.325 0.325 316,000 102,665 0.3249 0.253 0.253 0.257 0.253 0.253 405,687 0.2531 0.00%
2022-12-13 0 0.325 0.325 0.330 0.325 0.325 315,000 102,375 0.3250 0.253 0.253 0.257 0.253 0.253 404,403 0.2532 1.56%
2022-12-12 0 0.320 0.320 0.325 0.320 0.320 431,000 137,900 0.3200 0.249 0.249 0.253 0.249 0.249 553,326 0.2492 3.23%
2022-12-09 0 0.310 0.310 0.330 0.300 0.320 678,000 214,920 0.3170 0.241 0.241 0.257 0.234 0.249 870,429 0.2469 1.64%
2022-12-08 0 0.305 0.300 0.310 - - 0 0 - 0.238 0.234 0.241 - - 0 - 0.00%
2022-12-07 0 0.305 0.300 0.310 - - 0 0 - 0.238 0.234 0.241 - - 0 - 0.00%
2022-12-06 0 0.305 0.300 0.310 - - 0 0 - 0.238 0.234 0.241 - - 0 - 0.00%
2022-12-05 0 0.305 0.300 0.310 - - 0 0 - 0.238 0.234 0.241 - - 0 - 0.00%
2022-12-02 0 0.305 0.300 0.315 - - 0 0 - 0.238 0.234 0.245 - - 0 - 0.00%
2022-12-01 0 0.305 0.300 0.315 - - 0 0 - 0.238 0.234 0.245 - - 0 - 0.00%
2022-11-30 0 0.305 0.305 0.315 0.305 0.310 10,000 3,075 0.3075 0.238 0.238 0.245 0.238 0.241 12,838 0.2395 -1.61%
2022-11-29 0 0.310 0.310 0.320 0.310 0.310 29,160 8,956 0.3071 0.241 0.241 0.249 0.241 0.241 37,436 0.2392 0.00%
2022-11-28 0 0.320 0.320 0.330 0.310 0.330 765,000 243,150 0.3178 0.241 0.241 0.249 0.234 0.249 1,013,803 0.2398 6.67%
2022-11-25 0 0.300 0.300 0.310 - - 0 0 - 0.226 0.226 0.234 - - 0 - 0.00%
2022-11-24 0 0.300 0.300 0.310 - - 0 0 - 0.226 0.226 0.234 - - 0 - 0.00%
2022-11-23 0 0.300 0.300 0.310 0.300 0.300 55,000 16,500 0.3000 0.226 0.226 0.234 0.226 0.226 72,888 0.2264 0.00%
2022-11-22 0 0.300 0.300 0.315 0.300 0.300 17,000 5,040 0.2965 0.226 0.226 0.238 0.226 0.226 22,529 0.2237 0.00%
2022-11-21 0 0.300 0.300 0.315 0.300 0.315 15,000 4,650 0.3100 0.226 0.226 0.238 0.226 0.238 19,878 0.2339 0.00%
2022-11-18 0 0.300 0.300 0.320 - - 0 0 - 0.226 0.226 0.241 - - 0 - 0.00%
2022-11-17 0 0.300 0.300 0.330 0.300 0.320 705,000 223,600 0.3172 0.226 0.226 0.249 0.226 0.241 934,289 0.2393 -1.64%
2022-11-16 0 0.305 0.300 0.315 - - 0 0 - 0.230 0.226 0.238 - - 0 - 0.00%
2022-11-15 0 0.305 0.300 0.315 - - 0 0 - 0.230 0.226 0.238 - - 0 - 0.00%
2022-11-14 0 0.305 0.305 0.315 0.300 0.315 467,000 144,870 0.3102 0.230 0.230 0.238 0.226 0.238 618,884 0.2341 -3.17%
2022-11-11 0 0.315 0.300 0.350 0.300 0.315 313,750 98,475 0.3139 0.238 0.226 0.264 0.226 0.238 415,792 0.2368 0.00%
2022-11-10 0 0.315 0.300 0.325 0.300 0.315 455,000 143,100 0.3145 0.238 0.226 0.245 0.226 0.238 602,981 0.2373 5.00%
2022-11-09 0 0.300 0.300 0.315 0.300 0.300 15,000 4,500 0.3000 0.226 0.226 0.238 0.226 0.226 19,878 0.2264 -1.64%
2022-11-08 0 0.305 0.305 0.315 0.305 0.305 25,000 7,625 0.3050 0.230 0.230 0.238 0.230 0.230 33,131 0.2301 0.00%
2022-11-07 0 0.305 0.305 0.315 0.305 0.305 147,000 44,775 0.3046 0.230 0.230 0.238 0.230 0.230 194,809 0.2298 0.00%
2022-11-04 0 0.305 0.305 0.315 0.305 0.305 53,000 16,105 0.3039 0.230 0.230 0.238 0.230 0.230 70,237 0.2293 0.00%
2022-11-03 0 0.305 0.305 0.320 0.305 0.305 12,000 3,600 0.3000 0.230 0.230 0.241 0.230 0.230 15,903 0.2264 0.00%
2022-11-02 0 0.305 0.305 0.320 - - 0 0 - 0.230 0.230 0.241 - - 0 - 0.00%
2022-11-01 0 0.305 0.305 0.320 - - 0 0 - 0.230 0.230 0.241 - - 0 - 0.00%
2022-10-31 0 0.305 0.305 0.325 0.305 0.305 105,000 32,025 0.3050 0.230 0.230 0.245 0.230 0.230 139,149 0.2301 0.00%
2022-10-28 0 0.305 0.305 0.325 0.305 0.305 31,750 9,563 0.3012 0.230 0.230 0.245 0.230 0.230 42,076 0.2273 0.00%
2022-10-27 0 0.305 0.305 0.325 0.305 0.305 23,000 6,925 0.3011 0.230 0.230 0.245 0.230 0.230 30,480 0.2272 0.00%
2022-10-26 0 0.305 0.305 0.320 0.305 0.320 30,000 9,450 0.3150 0.230 0.230 0.241 0.230 0.241 39,757 0.2377 -1.61%
2022-10-25 0 0.310 0.305 0.330 - - 0 0 - 0.234 0.230 0.249 - - 0 - 0.00%
2022-10-24 0 0.310 0.310 0.330 0.310 0.310 98,000 30,335 0.3095 0.234 0.234 0.249 0.234 0.234 129,873 0.2336 0.00%
2022-10-21 0 0.310 0.310 0.330 - - 0 0 - 0.234 0.234 0.249 - - 0 - 0.00%
2022-10-20 0 0.310 0.310 0.330 - - 0 0 - 0.234 0.234 0.249 - - 0 - 0.00%
2022-10-19 0 0.310 0.310 0.330 0.310 0.310 35,000 10,850 0.3100 0.234 0.234 0.249 0.234 0.234 46,383 0.2339 0.00%
2022-10-18 0 0.310 0.310 0.335 - - 0 0 - 0.234 0.234 0.253 - - 0 - 0.00%
2022-10-17 0 0.310 0.310 0.335 0.310 0.310 25,000 7,750 0.3100 0.234 0.234 0.253 0.234 0.234 33,131 0.2339 -1.59%
2022-10-14 0 0.315 0.315 0.320 0.315 0.315 17,200 5,385 0.3131 0.238 0.238 0.241 0.238 0.238 22,794 0.2362 1.61%
2022-10-13 0 0.310 0.310 0.335 0.310 0.310 10,000 3,100 0.3100 0.234 0.234 0.253 0.234 0.234 13,252 0.2339 -6.06%
2022-10-12 0 0.330 0.315 0.335 - - 0 0 - 0.249 0.238 0.253 - - 0 - 0.00%
2022-10-11 0 0.330 0.315 0.330 0.320 0.330 1,070,000 353,100 0.3300 0.249 0.238 0.249 0.241 0.249 1,417,999 0.2490 6.45%
2022-10-10 0 0.310 0.310 0.335 0.310 0.325 285,000 92,550 0.3247 0.234 0.234 0.253 0.234 0.245 377,691 0.2450 -3.12%
2022-10-07 0 0.320 0.320 0.335 0.310 0.335 425,000 140,675 0.3310 0.241 0.241 0.253 0.234 0.253 563,224 0.2498 1.59%
2022-10-06 0 0.315 0.315 0.335 0.315 0.340 701,000 228,010 0.3253 0.238 0.238 0.253 0.238 0.257 928,988 0.2454 6.78%
2022-10-05 0 0.295 0.295 0.320 0.285 0.310 786,000 235,695 0.2999 0.223 0.223 0.241 0.215 0.234 1,041,633 0.2263 1.72%
2022-10-03 0 0.290 0.285 0.320 0.285 0.290 96,500 27,457 0.2845 0.219 0.215 0.241 0.215 0.219 127,885 0.2147 -6.45%
2022-09-30 0 0.310 0.285 0.340 - - 0 0 - 0.234 0.215 0.257 - - 0 - 0.00%
2022-09-29 0 0.310 0.310 0.350 0.290 0.310 415,000 122,500 0.2952 0.234 0.234 0.264 0.219 0.234 549,971 0.2227 1.64%
2022-09-28 0 0.305 0.300 0.305 0.295 0.305 505,000 149,525 0.2961 0.230 0.226 0.230 0.223 0.230 669,242 0.2234 1.67%
2022-09-27 0 0.300 0.300 0.335 0.255 0.300 15,000 4,250 0.2833 0.226 0.226 0.253 0.192 0.226 19,878 0.2138 0.00%
2022-09-26 0 0.300 0.280 0.300 - - 0 0 - 0.226 0.211 0.226 - - 0 - -7.69%
2022-09-23 0 0.325 0.260 0.325 - - 1,000 255 0.2550 0.245 0.196 0.245 - - 1,325 0.1924 0.00%
2022-09-22 0 0.325 0.285 0.380 - - 0 0 - 0.245 0.215 0.287 - - 0 - 0.00%
2022-09-21 0 0.325 0.275 0.350 - - 0 0 - 0.245 0.208 0.264 - - 0 - 0.00%
2022-09-20 0 0.325 0.280 0.345 - - 0 0 - 0.245 0.211 0.260 - - 0 - 0.00%
2022-09-19 0 0.325 0.280 0.325 - - 0 0 - 0.245 0.211 0.245 - - 0 - 0.00%
2022-09-16 0 0.325 0.320 0.350 - - 0 0 - 0.245 0.241 0.264 - - 0 - 0.00%
2022-09-15 0 0.325 0.325 0.350 0.325 0.325 35,000 11,375 0.3250 0.245 0.245 0.264 0.245 0.245 46,383 0.2452 0.00%
2022-09-14 0 0.325 0.310 0.350 - - 0 0 - 0.245 0.234 0.264 - - 0 - 0.00%
2022-09-13 0 0.325 0.325 0.350 0.325 0.335 235,000 77,550 0.3300 0.245 0.245 0.264 0.245 0.253 311,430 0.2490 -1.52%
2022-09-09 0 0.330 0.330 0.350 0.330 0.350 55,000 19,125 0.3477 0.249 0.249 0.264 0.249 0.264 72,888 0.2624 0.00%
2022-09-08 0 0.330 0.330 0.355 0.330 0.335 238,000 79,660 0.3347 0.249 0.249 0.268 0.249 0.253 315,405 0.2526 -1.49%
2022-09-07 0 0.335 0.335 0.350 0.335 0.335 17,000 5,635 0.3315 0.253 0.253 0.264 0.253 0.253 22,529 0.2501 0.00%
2022-09-06 0 0.335 0.335 0.350 0.335 0.335 10,000 3,350 0.3350 0.253 0.253 0.264 0.253 0.253 13,252 0.2528 0.00%
2022-09-05 0 0.335 0.335 0.340 0.335 0.335 45,000 15,075 0.3350 0.253 0.253 0.257 0.253 0.253 59,635 0.2528 0.00%
2022-09-02 0 0.335 0.335 0.355 0.335 0.335 28,000 9,320 0.3329 0.253 0.253 0.268 0.253 0.253 37,107 0.2512 0.00%
2022-09-01 0 0.335 0.335 0.350 0.335 0.350 61,000 20,480 0.3357 0.253 0.253 0.264 0.253 0.264 80,839 0.2533 0.00%
2022-08-31 0 0.335 0.335 0.340 0.335 0.335 100,000 33,500 0.3350 0.253 0.253 0.257 0.253 0.253 132,523 0.2528 -1.47%
2022-08-30 0 0.340 0.335 0.355 0.340 0.340 5,000 1,700 0.3400 0.257 0.253 0.268 0.257 0.257 6,626 0.2566 1.49%
2022-08-29 0 0.335 0.335 0.340 - - 0 0 - 0.253 0.253 0.257 - - 0 - 0.00%
2022-08-26 0 0.335 0.335 0.340 0.335 0.335 47,000 15,715 0.3344 0.253 0.253 0.257 0.253 0.253 62,286 0.2523 0.00%
2022-08-25 0 0.335 0.335 0.340 0.335 0.335 15,000 5,025 0.3350 0.253 0.253 0.257 0.253 0.253 19,878 0.2528 0.00%
2022-08-24 0 0.335 0.335 0.340 0.335 0.335 87,000 29,085 0.3343 0.253 0.253 0.257 0.253 0.253 115,295 0.2523 -1.47%
2022-08-23 0 0.340 0.335 0.340 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2022-08-22 0 0.340 0.335 0.355 - - 0 0 - 0.257 0.253 0.268 - - 0 - 0.00%
2022-08-19 0 0.340 0.335 0.355 - - 0 0 - 0.257 0.253 0.268 - - 0 - 0.00%
2022-08-18 0 0.340 0.340 0.350 0.340 0.340 11,250 3,800 0.3378 0.257 0.257 0.264 0.257 0.257 14,909 0.2549 0.00%
2022-08-17 0 0.340 0.340 0.350 0.340 0.340 140,000 47,600 0.3400 0.257 0.257 0.264 0.257 0.257 185,533 0.2566 0.00%
2022-08-16 0 0.340 0.340 0.350 0.340 0.340 201,000 68,320 0.3399 0.257 0.257 0.264 0.257 0.257 266,372 0.2565 0.00%
2022-08-15 0 0.340 0.340 0.350 0.340 0.340 6,000 2,010 0.3350 0.257 0.257 0.264 0.257 0.257 7,951 0.2528 0.00%
2022-08-12 0 0.340 0.340 0.350 0.340 0.340 90,000 30,600 0.3400 0.257 0.257 0.264 0.257 0.257 119,271 0.2566 0.00%
2022-08-11 0 0.340 0.340 0.350 0.340 0.340 120,000 40,800 0.3400 0.257 0.257 0.264 0.257 0.257 159,028 0.2566 -2.86%
2022-08-10 0 0.350 0.340 0.350 - - 0 0 - 0.264 0.257 0.264 - - 0 - 0.00%
2022-08-09 0 0.350 0.340 0.350 0.340 0.350 50,000 17,200 0.3440 0.264 0.257 0.264 0.257 0.264 66,262 0.2596 2.94%
2022-08-08 0 0.340 0.340 0.350 0.340 0.340 5,000 1,700 0.3400 0.257 0.257 0.264 0.257 0.257 6,626 0.2566 -2.86%
2022-08-05 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.264 0.264 0.272 0.264 0.264 13,252 0.2641 1.45%
2022-08-04 0 0.345 0.340 0.360 - - 0 0 - 0.260 0.257 0.272 - - 0 - 0.00%
2022-08-03 0 0.345 0.345 0.360 - - 1,000 320 0.3200 0.260 0.260 0.272 - - 1,325 0.2415 0.00%
2022-08-02 0 0.345 0.340 0.355 0.345 0.355 180,000 63,800 0.3544 0.260 0.257 0.268 0.260 0.268 238,542 0.2675 -1.43%
2022-08-01 0 0.350 0.340 0.360 - - 0 0 - 0.264 0.257 0.272 - - 0 - 0.00%
2022-07-29 0 0.350 0.340 0.360 - - 1,000 320 0.3200 0.264 0.257 0.272 - - 1,325 0.2415 0.00%
2022-07-28 0 0.350 0.350 0.360 - - 0 0 - 0.264 0.264 0.272 - - 0 - 0.00%
2022-07-27 0 0.350 0.345 0.360 - - 0 0 - 0.264 0.260 0.272 - - 0 - 0.00%
2022-07-26 0 0.350 0.340 0.360 - - 0 0 - 0.264 0.257 0.272 - - 0 - 0.00%
2022-07-25 0 0.350 0.340 0.360 - - 0 0 - 0.264 0.257 0.272 - - 0 - 0.00%
2022-07-22 0 0.350 0.350 0.365 0.350 0.350 500,000 175,000 0.3500 0.264 0.264 0.275 0.264 0.264 662,616 0.2641 0.00%
2022-07-21 0 0.350 0.350 0.365 0.350 0.350 10,000 3,500 0.3500 0.264 0.264 0.275 0.264 0.264 13,252 0.2641 0.00%
2022-07-20 0 0.350 0.350 0.360 0.350 0.365 22,000 7,895 0.3589 0.264 0.264 0.272 0.264 0.275 29,155 0.2708 -4.11%
2022-07-19 0 0.365 0.355 0.365 0.355 0.365 10,000 3,600 0.3600 0.275 0.268 0.275 0.268 0.275 13,252 0.2717 1.39%
2022-07-18 0 0.360 0.350 0.360 0.355 0.360 188,000 67,490 0.3590 0.272 0.264 0.272 0.268 0.272 249,144 0.2709 2.86%
2022-07-15 0 0.350 0.330 0.360 0.320 0.350 1,312,000 446,865 0.3406 0.264 0.249 0.272 0.241 0.264 1,738,705 0.2570 9.38%
2022-07-14 0 0.320 0.315 0.330 - - 0 0 - 0.241 0.238 0.249 - - 0 - 0.00%
2022-07-13 0 0.320 0.320 0.330 0.320 0.320 85,000 27,200 0.3200 0.241 0.241 0.249 0.241 0.241 112,645 0.2415 -3.03%
2022-07-12 0 0.330 0.320 0.330 0.315 0.330 266,000 85,385 0.3210 0.249 0.241 0.249 0.238 0.249 352,512 0.2422 1.54%
2022-07-11 0 0.325 0.315 0.330 - - 0 0 - 0.245 0.238 0.249 - - 0 - 0.00%
2022-07-08 0 0.325 0.310 0.330 - - 0 0 - 0.245 0.234 0.249 - - 0 - 0.00%
2022-07-07 0 0.325 0.320 0.335 - - 500 145 0.2900 0.245 0.241 0.253 - - 663 0.2188 0.00%
2022-07-06 0 0.325 0.325 0.330 0.320 0.330 1,125,000 361,100 0.3210 0.245 0.245 0.249 0.241 0.249 1,490,886 0.2422 -2.99%
2022-07-05 0 0.335 0.330 0.340 - - 0 0 - 0.253 0.249 0.257 - - 0 - 0.00%
2022-07-04 0 0.335 0.335 0.340 0.335 0.340 846,383 283,514 0.3350 0.253 0.253 0.257 0.253 0.257 1,121,654 0.2528 3.08%
2022-06-30 0 0.325 0.325 0.340 - - 0 0 - 0.245 0.245 0.257 - - 0 - 0.00%
2022-06-29 0 0.325 0.320 0.340 0.320 0.325 1,100,001 357,000 0.3245 0.245 0.241 0.257 0.241 0.245 1,457,757 0.2449 0.00%
2022-06-28 0 0.325 0.325 0.340 0.320 0.340 2,418,000 806,335 0.3335 0.245 0.245 0.257 0.241 0.257 3,204,412 0.2516 -5.80%
2022-06-27 0 0.345 0.340 0.350 - - 0 0 - 0.260 0.257 0.264 - - 0 - 0.00%
2022-06-24 0 0.345 0.340 0.345 0.340 0.345 40,000 13,750 0.3438 0.260 0.257 0.260 0.257 0.260 53,009 0.2594 0.00%
2022-06-23 0 0.345 0.340 0.345 - - 0 0 - 0.260 0.257 0.260 - - 0 - 0.00%
2022-06-22 0 0.345 0.340 0.345 0.340 0.345 50,000 16,920 0.3384 0.260 0.257 0.260 0.257 0.260 66,262 0.2554 1.47%
2022-06-21 0 0.340 0.340 0.345 - - 5,000 1,700 0.3400 0.257 0.257 0.260 - - 6,626 0.2566 1.49%
2022-06-20 0 0.335 0.335 0.345 0.335 0.345 415,000 142,825 0.3442 0.253 0.253 0.260 0.253 0.260 549,971 0.2597 -2.90%
2022-06-17 0 0.345 0.345 0.355 - - 0 0 - 0.260 0.260 0.268 - - 0 - 0.00%
2022-06-16 0 0.345 0.340 0.355 - - 0 0 - 0.260 0.257 0.268 - - 0 - 0.00%
2022-06-15 0 0.345 0.345 0.355 0.345 0.345 5,000 1,725 0.3450 0.260 0.260 0.268 0.260 0.260 6,626 0.2603 0.00%
2022-06-14 0 0.345 0.340 0.345 0.345 0.345 400,000 138,000 0.3450 0.260 0.257 0.260 0.260 0.260 530,093 0.2603 0.00%
2022-06-13 0 0.345 0.345 0.355 0.345 0.345 95,000 32,775 0.3450 0.260 0.260 0.268 0.260 0.260 125,897 0.2603 0.00%
2022-06-10 0 0.345 0.345 0.355 0.340 0.345 78,000 26,565 0.3406 0.260 0.260 0.268 0.257 0.260 103,368 0.2570 0.00%
2022-06-09 0 0.345 0.345 0.350 - - 0 0 - 0.260 0.260 0.264 - - 0 - 0.00%
2022-06-08 0 0.345 0.345 0.360 - - 0 0 - 0.260 0.260 0.272 - - 0 - 0.00%
2022-06-07 0 0.345 0.345 0.355 - - 0 0 - 0.260 0.260 0.268 - - 0 - 0.00%
2022-06-06 0 0.345 0.345 0.360 - - 0 0 - 0.260 0.260 0.272 - - 0 - 0.00%
2022-06-02 0 0.345 0.345 0.355 0.345 0.345 5,000 1,725 0.3450 0.260 0.260 0.268 0.260 0.260 6,626 0.2603 0.00%
2022-06-01 0 0.345 0.345 0.360 0.345 0.345 20,500 6,977 0.3403 0.260 0.260 0.272 0.260 0.260 27,167 0.2568 -4.17%
2022-05-31 0 0.360 0.345 0.365 - - 0 0 - 0.272 0.260 0.275 - - 0 - 0.00%
2022-05-30 0 0.360 0.345 0.360 - - 0 0 - 0.272 0.260 0.272 - - 0 - 0.00%
2022-05-27 0 0.360 0.345 0.360 0.355 0.360 405,000 145,775 0.3599 0.272 0.260 0.272 0.268 0.272 536,719 0.2716 4.35%
2022-05-26 0 0.345 0.345 0.355 0.345 0.345 10,000 3,450 0.3450 0.260 0.260 0.268 0.260 0.260 13,252 0.2603 0.00%
2022-05-25 0 0.345 0.345 0.355 0.345 0.345 14,000 4,770 0.3407 0.260 0.260 0.268 0.260 0.260 18,553 0.2571 0.00%
2022-05-24 0 0.345 0.345 0.355 - - 0 0 - 0.260 0.260 0.268 - - 0 - 0.00%
2022-05-23 0 0.345 0.345 0.355 0.345 0.345 11,750 3,885 0.3306 0.260 0.260 0.268 0.260 0.260 15,571 0.2495 -1.43%
2022-05-20 0 0.350 0.350 0.355 0.350 0.350 35,000 12,250 0.3500 0.264 0.264 0.268 0.264 0.264 46,383 0.2641 0.00%
2022-05-19 0 0.350 0.350 0.355 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.00%
2022-05-18 0 0.350 0.350 0.355 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.00%
2022-05-17 0 0.350 0.350 0.355 0.350 0.350 30,000 10,405 0.3468 0.264 0.264 0.268 0.264 0.264 39,757 0.2617 -1.41%
2022-05-16 0 0.355 0.350 0.355 - - 0 0 - 0.268 0.264 0.268 - - 0 - 0.00%
2022-05-13 0 0.355 0.350 0.355 - - 6,000 2,100 0.3500 0.268 0.264 0.268 - - 7,951 0.2641 0.00%
2022-05-12 0 0.355 0.350 0.360 - - 0 0 - 0.268 0.264 0.272 - - 0 - 0.00%
2022-05-11 0 0.355 0.350 0.360 - - 0 0 - 0.268 0.264 0.272 - - 0 - 0.00%
2022-05-10 0 0.355 0.350 0.360 0.355 0.355 125,000 44,375 0.3550 0.268 0.264 0.272 0.268 0.268 165,654 0.2679 0.00%
2022-05-06 0 0.355 0.350 0.360 - - 0 0 - 0.268 0.264 0.272 - - 0 - 0.00%
2022-05-05 0 0.355 0.350 0.360 0.355 0.355 10,000 3,550 0.3550 0.268 0.264 0.272 0.268 0.268 13,252 0.2679 1.43%
2022-05-04 0 0.350 0.350 0.375 0.350 0.350 5,000 1,750 0.3500 0.264 0.264 0.283 0.264 0.264 6,626 0.2641 0.00%
2022-05-03 0 0.350 0.350 0.380 0.350 0.390 98,400 35,289 0.3586 0.264 0.264 0.287 0.264 0.294 130,403 0.2706 -1.41%
2022-04-29 0 0.355 0.350 0.355 - - 200 66 0.3300 0.268 0.264 0.268 - - 265 0.2490 0.00%
2022-04-28 0 0.355 0.350 0.355 - - 0 0 - 0.268 0.264 0.268 - - 0 - 0.00%
2022-04-27 0 0.355 0.350 0.355 0.355 0.355 7,000 2,435 0.3479 0.268 0.264 0.268 0.268 0.268 9,277 0.2625 1.43%
2022-04-26 0 0.350 0.350 0.355 0.350 0.350 30,000 10,500 0.3500 0.264 0.264 0.268 0.264 0.264 39,757 0.2641 0.00%
2022-04-25 0 0.350 0.350 0.355 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.00%
2022-04-22 0 0.350 0.350 0.355 0.350 0.350 5,000 1,750 0.3500 0.264 0.264 0.268 0.264 0.264 6,626 0.2641 0.00%
2022-04-21 0 0.350 0.350 0.355 0.350 0.350 155,000 54,250 0.3500 0.264 0.264 0.268 0.264 0.264 205,411 0.2641 -1.41%
2022-04-20 0 0.355 0.350 0.360 - - 0 0 - 0.268 0.264 0.272 - - 0 - 0.00%
2022-04-19 0 0.355 0.355 0.360 0.355 0.355 190,000 67,450 0.3550 0.268 0.268 0.272 0.268 0.268 251,794 0.2679 0.00%
2022-04-14 0 0.355 0.355 0.360 - - 0 0 - 0.268 0.268 0.272 - - 0 - 0.00%
2022-04-13 0 0.355 0.355 0.365 0.355 0.355 17,500 6,175 0.3529 0.268 0.268 0.275 0.268 0.268 23,192 0.2663 1.43%
2022-04-12 0 0.350 0.350 0.360 - - 0 0 - 0.264 0.264 0.272 - - 0 - 0.00%
2022-04-11 0 0.350 0.350 0.360 0.350 0.355 337,000 118,925 0.3529 0.264 0.264 0.272 0.264 0.268 446,603 0.2663 0.00%
2022-04-08 0 0.350 0.350 0.365 - - 10,000 3,500 0.3500 0.264 0.264 0.275 - - 13,252 0.2641 0.00%
2022-04-07 0 0.350 0.350 0.365 - - 0 0 - 0.264 0.264 0.275 - - 0 - 0.00%
2022-04-06 0 0.350 0.350 0.360 0.350 0.350 11,000 3,830 0.3482 0.264 0.264 0.272 0.264 0.264 14,578 0.2627 0.00%
2022-04-04 0 0.350 0.350 0.365 0.350 0.350 13,250 4,588 0.3463 0.264 0.264 0.275 0.264 0.264 17,559 0.2613 0.00%
2022-04-01 0 0.350 0.350 0.360 0.350 0.350 21,000 7,330 0.3490 0.264 0.264 0.272 0.264 0.264 27,830 0.2634 0.00%
2022-03-31 0 0.350 0.350 0.360 0.350 0.350 9,085 3,138 0.3454 0.264 0.264 0.272 0.264 0.264 12,040 0.2606 -4.11%
2022-03-30 0 0.365 0.350 0.365 0.350 0.365 33,000 11,640 0.3527 0.275 0.264 0.275 0.264 0.275 43,733 0.2662 2.82%
2022-03-29 0 0.355 0.350 0.355 - - 0 0 - 0.268 0.264 0.268 - - 0 - 0.00%
2022-03-28 0 0.355 0.355 0.365 0.355 0.355 8,000 2,792 0.3490 0.268 0.268 0.275 0.268 0.268 10,602 0.2634 0.00%
2022-03-25 0 0.355 0.355 0.365 - - 0 0 - 0.268 0.268 0.275 - - 0 - 0.00%
2022-03-24 0 0.355 0.355 0.365 - - 0 0 - 0.268 0.268 0.275 - - 0 - 1.43%
2022-03-23 0 0.350 0.350 0.365 0.350 0.350 92,000 32,170 0.3497 0.264 0.264 0.275 0.264 0.264 121,921 0.2639 -1.41%
2022-03-22 0 0.355 0.355 0.365 0.355 0.355 16,000 5,659 0.3537 0.268 0.268 0.275 0.268 0.268 21,204 0.2669 1.43%
2022-03-21 0 0.350 0.350 0.365 0.350 0.350 5,000 1,750 0.3500 0.264 0.264 0.275 0.264 0.264 6,626 0.2641 0.00%
2022-03-18 0 0.350 0.350 0.365 0.350 0.350 7,000 2,410 0.3443 0.264 0.264 0.275 0.264 0.264 9,277 0.2598 -2.78%
2022-03-17 0 0.360 0.360 0.365 0.350 0.360 260,000 93,300 0.3588 0.272 0.272 0.275 0.264 0.272 344,560 0.2708 1.41%
2022-03-16 0 0.355 0.355 0.360 - - 0 0 - 0.268 0.268 0.272 - - 0 - 0.00%
2022-03-15 0 0.355 0.350 0.355 0.350 0.355 1,067,000 375,910 0.3523 0.268 0.264 0.268 0.264 0.268 1,414,023 0.2658 0.00%
2022-03-14 0 0.355 0.355 0.370 0.355 0.355 100,000 35,500 0.3550 0.268 0.268 0.279 0.268 0.268 132,523 0.2679 -1.39%
2022-03-11 0 0.360 0.360 0.370 0.355 0.355 5,000 1,775 0.3550 0.272 0.272 0.279 0.268 0.268 6,626 0.2679 1.41%
2022-03-10 0 0.355 0.355 0.360 0.355 0.355 1,779,000 631,481 0.3550 0.268 0.268 0.272 0.268 0.268 2,357,588 0.2679 2.90%
2022-03-09 0 0.355 0.355 0.360 0.355 0.355 41,800 14,731 0.3524 0.260 0.260 0.264 0.260 0.260 57,000 0.2584 -4.05%
2022-03-08 0 0.370 0.355 0.370 - - 1,000 339 0.3390 0.271 0.260 0.271 - - 1,364 0.2486 0.00%
2022-03-07 0 0.370 0.355 0.370 0.355 0.370 51,000 18,239 0.3576 0.271 0.260 0.271 0.260 0.271 69,546 0.2623 0.00%
2022-03-04 0 0.370 0.355 0.370 - - 3,000 1,113 0.3710 0.271 0.260 0.271 - - 4,091 0.2721 0.00%
2022-03-03 0 0.370 0.360 0.370 0.360 0.370 18,000 6,532 0.3629 0.271 0.264 0.271 0.264 0.271 24,546 0.2661 0.00%
2022-03-02 0 0.370 0.365 0.370 0.360 0.370 57,000 20,733 0.3637 0.271 0.268 0.271 0.264 0.271 77,728 0.2667 0.00%
2022-03-01 0 0.370 0.355 0.370 0.355 0.375 662,000 239,568 0.3619 0.271 0.260 0.271 0.260 0.275 902,733 0.2654 0.00%
2022-02-28 0 0.370 0.370 0.380 0.370 0.380 130,000 48,400 0.3723 0.271 0.271 0.279 0.271 0.279 177,274 0.2730 -2.63%
2022-02-25 0 0.380 0.370 0.380 - - 0 0 - 0.279 0.271 0.279 - - 0 - 0.00%
2022-02-24 0 0.380 0.370 0.390 0.380 0.385 2,416,000 927,010 0.3837 0.279 0.271 0.286 0.279 0.282 3,294,566 0.2814 -1.30%
2022-02-23 0 0.385 0.375 0.385 0.375 0.385 2,845,000 1,089,800 0.3831 0.282 0.275 0.282 0.275 0.282 3,879,570 0.2809 0.00%
2022-02-22 0 0.385 0.370 0.390 0.385 0.390 1,995,000 768,125 0.3850 0.282 0.271 0.286 0.282 0.286 2,720,472 0.2823 0.00%
2022-02-21 0 0.385 0.370 0.390 0.380 0.390 1,210,000 463,475 0.3830 0.282 0.271 0.286 0.279 0.286 1,650,010 0.2809 0.00%
2022-02-18 0 0.385 0.370 0.390 0.380 0.390 1,575,000 603,950 0.3835 0.282 0.271 0.286 0.279 0.286 2,147,741 0.2812 0.00%
2022-02-17 0 0.385 0.370 0.390 0.380 0.385 1,760,108 673,264 0.3825 0.282 0.271 0.286 0.279 0.282 2,400,162 0.2805 4.05%
2022-02-16 0 0.370 0.370 0.385 0.370 0.385 1,705,000 647,590 0.3798 0.271 0.271 0.282 0.271 0.282 2,325,015 0.2785 0.00%
2022-02-15 0 0.370 0.365 0.370 0.365 0.390 1,796,600 682,869 0.3801 0.271 0.268 0.271 0.268 0.286 2,449,924 0.2787 -3.90%
2022-02-14 0 0.385 0.370 0.390 0.370 0.385 1,966,000 756,825 0.3850 0.282 0.271 0.286 0.271 0.282 2,680,926 0.2823 0.00%
2022-02-11 0 0.385 0.370 0.390 0.385 0.385 1,810,000 696,850 0.3850 0.282 0.271 0.286 0.282 0.282 2,468,197 0.2823 0.00%
2022-02-10 0 0.385 0.380 0.390 0.375 0.385 1,645,000 632,875 0.3847 0.282 0.279 0.286 0.275 0.282 2,243,196 0.2821 0.00%
2022-02-09 0 0.385 0.380 0.390 0.385 0.390 1,503,000 582,480 0.3875 0.282 0.279 0.286 0.282 0.286 2,049,558 0.2842 1.32%
2022-02-08 0 0.380 0.375 0.390 - - 0 0 - 0.279 0.275 0.286 - - 0 - 0.00%
2022-02-07 0 0.380 0.375 0.390 - - 1,800 630 0.3500 0.279 0.275 0.286 - - 2,455 0.2567 0.00%
2022-02-04 0 0.380 0.375 0.390 - - 0 0 - 0.279 0.275 0.286 - - 0 - 0.00%
2022-01-31 0 0.380 0.375 0.390 - - 3,000 1,155 0.3850 0.279 0.275 0.286 - - 4,091 0.2823 0.00%
2022-01-28 0 0.380 0.375 0.395 - - 0 0 - 0.279 0.275 0.290 - - 0 - 0.00%
2022-01-27 0 0.380 0.375 0.400 0.375 0.385 435,000 166,275 0.3822 0.279 0.275 0.293 0.275 0.282 593,186 0.2803 -2.56%
2022-01-26 0 0.390 0.380 0.390 0.395 0.395 15,000 5,925 0.3950 0.286 0.279 0.286 0.290 0.290 20,455 0.2897 -1.27%
2022-01-25 0 0.395 0.380 0.395 - - 3,000 1,095 0.3650 0.290 0.279 0.290 - - 4,091 0.2677 0.00%
2022-01-24 0 0.395 0.380 0.400 0.380 0.395 290,000 114,100 0.3934 0.290 0.279 0.293 0.279 0.290 395,457 0.2885 0.00%
2022-01-21 0 0.395 0.380 0.400 0.395 0.395 260,000 102,700 0.3950 0.290 0.279 0.293 0.290 0.290 354,548 0.2897 3.95%
2022-01-20 0 0.380 0.380 0.400 - - 1 0 - 0.279 0.279 0.293 - - 1 - 0.00%
2022-01-19 0 0.380 0.380 0.400 0.380 0.385 215,000 82,750 0.3849 0.279 0.279 0.293 0.279 0.282 293,184 0.2822 -1.30%
2022-01-18 0 0.385 0.385 0.405 - - 0 0 - 0.282 0.282 0.297 - - 0 - 0.00%
2022-01-17 0 0.385 0.385 0.405 0.385 0.385 30,000 11,550 0.3850 0.282 0.282 0.297 0.282 0.282 40,909 0.2823 0.00%
2022-01-14 0 0.385 0.385 0.405 - - 0 0 - 0.282 0.282 0.297 - - 0 - 0.00%
2022-01-13 0 0.385 0.385 0.415 0.385 0.385 20,000 7,700 0.3850 0.282 0.282 0.304 0.282 0.282 27,273 0.2823 -1.28%
2022-01-12 0 0.390 0.390 0.415 0.390 0.390 16,000 6,220 0.3888 0.286 0.286 0.304 0.286 0.286 21,818 0.2851 0.00%
2022-01-11 0 0.390 0.390 0.410 0.390 0.390 30,000 11,700 0.3900 0.286 0.286 0.301 0.286 0.286 40,909 0.2860 -3.70%
2022-01-10 0 0.405 0.390 0.410 0.405 0.410 20,000 8,150 0.4075 0.297 0.286 0.301 0.297 0.301 27,273 0.2988 0.00%
2022-01-07 0 0.405 0.390 0.405 0.390 0.405 110,000 42,975 0.3907 0.297 0.286 0.297 0.286 0.297 150,001 0.2865 -1.22%
2022-01-06 0 0.410 0.395 0.410 0.395 0.410 10,000 4,025 0.4025 0.301 0.290 0.301 0.290 0.301 13,636 0.2952 0.00%
2022-01-05 0 0.410 0.400 0.415 0.400 0.410 465,000 190,600 0.4099 0.301 0.293 0.304 0.293 0.301 634,095 0.3006 -1.20%
2022-01-04 0 0.415 0.400 0.420 0.400 0.415 1,435,000 595,450 0.4149 0.304 0.293 0.308 0.293 0.304 1,956,830 0.3043 0.00%
2022-01-03 0 0.415 0.400 0.420 0.400 0.415 1,413,000 586,005 0.4147 0.304 0.293 0.308 0.293 0.304 1,926,830 0.3041 2.47%
2021-12-31 0 0.405 0.400 0.405 - - 0 0 - 0.297 0.293 0.297 - - 0 - 0.00%
2021-12-30 0 0.405 0.400 0.405 0.395 0.420 3,035,000 1,238,875 0.4082 0.297 0.293 0.297 0.290 0.308 4,138,662 0.2993 6.58%
2021-12-29 0 0.380 0.380 0.400 - - 0 0 - 0.279 0.279 0.293 - - 0 - 1.33%
2021-12-28 0 0.375 0.375 0.400 0.375 0.375 30,000 11,250 0.3750 0.275 0.275 0.293 0.275 0.275 40,909 0.2750 -5.06%
2021-12-24 0 0.395 0.375 0.400 - - 0 0 - 0.290 0.275 0.293 - - 0 - 0.00%
2021-12-23 0 0.395 0.375 0.400 - - 0 0 - 0.290 0.275 0.293 - - 0 - 0.00%
2021-12-22 0 0.395 0.380 0.405 - - 1,000 360 0.3600 0.290 0.279 0.297 - - 1,364 0.2640 0.00%
2021-12-21 0 0.395 0.395 0.405 - - 0 0 - 0.290 0.290 0.297 - - 0 - 0.00%
2021-12-20 0 0.395 0.375 0.405 - - 36 12 0.3333 0.290 0.275 0.297 - - 49 0.2444 0.00%
2021-12-17 0 0.395 0.385 0.395 0.385 0.395 58,000 22,565 0.3891 0.290 0.282 0.290 0.282 0.290 79,091 0.2853 2.60%
2021-12-16 0 0.385 0.385 0.405 0.385 0.400 465,000 182,680 0.3929 0.282 0.282 0.297 0.282 0.293 634,095 0.2881 0.00%
2021-12-15 0 0.385 0.385 0.395 0.380 0.400 1,278,000 500,155 0.3914 0.282 0.282 0.290 0.279 0.293 1,742,738 0.2870 5.48%
2021-12-14 0 0.365 0.360 0.380 - - 0 0 - 0.268 0.264 0.279 - - 0 - 0.00%
2021-12-13 0 0.365 0.360 0.380 - - 0 0 - 0.268 0.264 0.279 - - 0 - 0.00%
2021-12-10 0 0.365 0.360 0.380 - - 0 0 - 0.268 0.264 0.279 - - 0 - 0.00%
2021-12-09 0 0.365 0.360 0.365 - - 0 0 - 0.268 0.264 0.268 - - 0 - 0.00%
2021-12-08 0 0.365 0.365 0.380 0.365 0.365 12,000 4,350 0.3625 0.268 0.268 0.279 0.268 0.268 16,364 0.2658 0.00%
2021-12-07 0 0.365 0.365 0.380 0.365 0.365 186,600 68,085 0.3649 0.268 0.268 0.279 0.268 0.268 254,456 0.2676 0.00%
2021-12-06 0 0.365 0.365 0.375 - - 0 0 - 0.268 0.268 0.275 - - 0 - 0.00%
2021-12-03 0 0.365 0.365 0.375 0.365 0.365 20,000 7,300 0.3650 0.268 0.268 0.275 0.268 0.268 27,273 0.2677 -3.95%
2021-12-02 0 0.380 0.365 0.380 - - 0 0 - 0.279 0.268 0.279 - - 0 - -1.30%
2021-12-01 0 0.385 0.365 0.385 0.365 0.385 35,000 12,770 0.3649 0.282 0.268 0.282 0.268 0.282 47,728 0.2676 2.67%
2021-11-30 0 0.375 0.370 0.375 0.370 0.385 127,000 47,035 0.3704 0.275 0.271 0.275 0.271 0.282 173,183 0.2716 1.35%
2021-11-29 0 0.370 0.365 0.370 0.370 0.385 305,000 112,925 0.3702 0.271 0.268 0.271 0.271 0.282 415,912 0.2715 2.78%
2021-11-26 0 0.375 0.375 0.390 0.375 0.385 710,000 269,550 0.3796 0.264 0.264 0.275 0.264 0.271 1,008,529 0.2673 -2.60%
2021-11-25 0 0.385 0.385 0.400 - - 0 0 - 0.271 0.271 0.282 - - 0 - 0.00%
2021-11-24 0 0.385 0.385 0.400 - - 0 0 - 0.271 0.271 0.282 - - 0 - 0.00%
2021-11-23 0 0.385 0.385 0.405 - - 0 0 - 0.271 0.271 0.285 - - 0 - 0.00%
2021-11-22 0 0.385 0.380 0.385 0.385 0.385 80,000 30,800 0.3850 0.271 0.268 0.271 0.271 0.271 113,637 0.2710 -1.28%
2021-11-19 0 0.390 0.385 0.410 - - 0 0 - 0.275 0.271 0.289 - - 0 - 0.00%
2021-11-18 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.275 0.275 0.282 0.275 0.275 14,205 0.2746 0.00%
2021-11-17 0 0.390 0.390 0.405 0.385 0.385 10,000 3,850 0.3850 0.275 0.275 0.285 0.271 0.271 14,205 0.2710 -3.70%
2021-11-16 0 0.405 0.385 0.405 0.400 0.405 505,000 204,450 0.4049 0.285 0.271 0.285 0.282 0.285 717,334 0.2850 3.85%
2021-11-15 0 0.390 0.380 0.405 - - 0 0 - 0.275 0.268 0.285 - - 0 - 0.00%
2021-11-12 0 0.390 0.380 0.395 - - 0 0 - 0.275 0.268 0.278 - - 0 - 0.00%
2021-11-11 0 0.390 0.380 0.390 0.380 0.390 30,000 11,450 0.3817 0.275 0.268 0.275 0.268 0.275 42,614 0.2687 2.63%
2021-11-10 0 0.380 0.380 0.395 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2021-11-09 0 0.380 0.380 0.395 - - 337 123 0.3650 0.268 0.268 0.278 - - 479 0.2569 0.00%
2021-11-08 0 0.380 0.380 0.395 0.380 0.380 28,000 10,520 0.3757 0.268 0.268 0.278 0.268 0.268 39,773 0.2645 -3.80%
2021-11-05 0 0.395 0.380 0.395 0.380 0.395 50,000 19,075 0.3815 0.278 0.268 0.278 0.268 0.278 71,023 0.2686 2.60%
2021-11-04 0 0.385 0.380 0.385 0.385 0.385 270,000 103,950 0.3850 0.271 0.268 0.271 0.271 0.271 383,525 0.2710 0.00%
2021-11-03 0 0.385 0.385 0.400 - - 0 0 - 0.271 0.271 0.282 - - 0 - 0.00%
2021-11-02 0 0.385 0.385 0.400 - - 2,000 730 0.3650 0.271 0.271 0.282 - - 2,841 0.2570 0.00%
2021-11-01 0 0.385 0.385 0.400 - - 0 0 - 0.271 0.271 0.282 - - 0 - 0.00%
2021-10-29 0 0.385 0.385 0.400 0.385 0.385 80,000 30,800 0.3850 0.271 0.271 0.282 0.271 0.271 113,637 0.2710 0.00%
2021-10-28 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.271 0.271 0.282 0.271 0.271 28,409 0.2710 0.00%
2021-10-27 0 0.385 0.385 0.405 - - 0 0 - 0.271 0.271 0.285 - - 0 - 0.00%
2021-10-26 0 0.385 0.385 0.400 0.380 0.465 2,141,000 901,825 0.4212 0.271 0.271 0.282 0.268 0.327 3,041,212 0.2965 -4.94%
2021-10-25 0 0.405 0.390 0.415 0.385 0.405 449,000 180,397 0.4018 0.285 0.275 0.292 0.271 0.285 637,788 0.2828 3.85%
2021-10-22 0 0.390 0.385 0.390 - - 5,000 1,950 0.3900 0.275 0.271 0.275 - - 7,102 0.2746 0.00%
2021-10-21 0 0.390 0.390 0.395 0.390 0.400 60,000 23,450 0.3908 0.275 0.275 0.278 0.275 0.282 85,228 0.2751 -2.50%
2021-10-20 0 0.400 0.380 0.400 0.395 0.405 605,000 240,625 0.3977 0.282 0.268 0.282 0.278 0.285 859,380 0.2800 6.67%
2021-10-19 0 0.375 0.375 0.400 0.375 0.390 405,000 156,550 0.3865 0.264 0.264 0.282 0.264 0.275 575,288 0.2721 0.00%
2021-10-18 0 0.375 0.370 0.380 - - 0 0 - 0.264 0.260 0.268 - - 0 - 0.00%
2021-10-15 0 0.375 0.370 0.375 - - 0 0 - 0.264 0.260 0.264 - - 0 - 0.00%
2021-10-12 0 0.375 0.375 0.390 - - 0 0 - 0.264 0.264 0.275 - - 0 - 0.00%
2021-10-11 0 0.375 0.370 0.390 - - 0 0 - 0.264 0.260 0.275 - - 0 - 0.00%
2021-10-08 0 0.375 0.375 0.380 0.370 0.430 1,100,000 433,300 0.3939 0.264 0.264 0.268 0.260 0.303 1,562,510 0.2773 0.00%
2021-10-07 0 0.375 0.365 0.380 0.365 0.375 726,000 270,975 0.3732 0.264 0.257 0.268 0.257 0.264 1,031,256 0.2628 2.74%
2021-10-06 0 0.365 0.360 0.365 - - 0 0 - 0.257 0.253 0.257 - - 0 - 0.00%
2021-10-05 0 0.365 0.355 0.365 0.365 0.365 220,000 80,300 0.3650 0.257 0.250 0.257 0.257 0.257 312,502 0.2570 2.82%
2021-10-04 0 0.355 0.355 0.360 0.350 0.360 287,600 103,003 0.3581 0.250 0.250 0.253 0.246 0.253 408,525 0.2521 1.43%
2021-09-30 0 0.350 0.350 0.365 0.350 0.350 21,000 7,230 0.3443 0.246 0.246 0.257 0.246 0.246 29,830 0.2424 -2.78%
2021-09-29 0 0.360 0.350 0.360 0.360 0.360 10,000 3,600 0.3600 0.253 0.246 0.253 0.253 0.253 14,205 0.2534 2.86%
2021-09-28 0 0.350 0.350 0.360 0.350 0.360 60,000 21,450 0.3575 0.246 0.246 0.253 0.246 0.253 85,228 0.2517 -2.78%
2021-09-27 0 0.360 0.350 0.360 0.350 0.360 176,000 62,265 0.3538 0.253 0.246 0.253 0.246 0.253 250,002 0.2491 1.41%
2021-09-24 0 0.355 0.355 0.360 0.355 0.355 5,000 1,775 0.3550 0.250 0.250 0.253 0.250 0.250 7,102 0.2499 1.43%
2021-09-23 0 0.350 0.350 0.360 - - 0 0 - 0.246 0.246 0.253 - - 0 - 0.00%
2021-09-21 0 0.350 0.350 0.360 0.350 0.350 7,000 2,418 0.3454 0.246 0.246 0.253 0.246 0.246 9,943 0.2432 0.00%
2021-09-20 0 0.350 0.350 0.360 0.350 0.355 166,000 58,880 0.3547 0.246 0.246 0.253 0.246 0.250 235,797 0.2497 -1.41%
2021-09-17 0 0.355 0.355 0.360 - - 0 0 - 0.250 0.250 0.253 - - 0 - 0.00%
2021-09-16 0 0.355 0.355 0.360 - - 0 0 - 0.250 0.250 0.253 - - 0 - 0.00%
2021-09-15 0 0.355 0.355 0.360 - - 0 0 - 0.250 0.250 0.253 - - 0 - 0.00%
2021-09-14 0 0.355 0.355 0.360 0.355 0.355 201,500 71,510 0.3549 0.250 0.250 0.253 0.250 0.250 286,223 0.2498 -1.39%
2021-09-13 0 0.360 0.355 0.360 - - 0 0 - 0.253 0.250 0.253 - - 0 - 0.00%
2021-09-10 0 0.360 0.355 0.360 0.355 0.360 75,000 26,875 0.3583 0.253 0.250 0.253 0.250 0.253 106,535 0.2523 1.41%
2021-09-09 0 0.355 0.355 0.360 0.355 0.355 5,000 1,775 0.3550 0.250 0.250 0.253 0.250 0.250 7,102 0.2499 0.00%
2021-09-08 0 0.355 0.355 0.360 0.355 0.355 50,000 17,750 0.3550 0.250 0.250 0.253 0.250 0.250 71,023 0.2499 0.00%
2021-09-07 0 0.355 0.355 0.360 0.355 0.355 53,000 18,770 0.3542 0.250 0.250 0.253 0.250 0.250 75,285 0.2493 0.00%
2021-09-06 0 0.355 0.350 0.360 0.355 0.355 52,000 18,460 0.3550 0.250 0.246 0.253 0.250 0.250 73,864 0.2499 0.00%
2021-09-03 0 0.355 0.350 0.355 0.350 0.355 20,000 7,050 0.3525 0.250 0.246 0.250 0.246 0.250 28,409 0.2482 1.43%
2021-09-02 0 0.350 0.345 0.355 0.345 0.350 60,000 21,000 0.3500 0.246 0.243 0.250 0.243 0.246 85,228 0.2464 1.45%
2021-09-01 0 0.345 0.345 0.360 0.345 0.345 100,000 34,500 0.3450 0.243 0.243 0.253 0.243 0.243 142,046 0.2429 0.00%
2021-08-31 0 0.345 0.345 0.360 0.345 0.345 15,000 5,175 0.3450 0.243 0.243 0.253 0.243 0.243 21,307 0.2429 -2.82%
2021-08-30 0 0.355 0.350 0.360 0.350 0.355 350,000 122,750 0.3507 0.250 0.246 0.253 0.246 0.250 497,162 0.2469 1.43%
2021-08-27 0 0.350 0.350 0.360 0.350 0.355 42,500 14,962 0.3520 0.246 0.246 0.253 0.246 0.250 60,370 0.2478 -1.41%
2021-08-26 0 0.355 0.340 0.360 0.355 0.355 445,000 157,975 0.3550 0.250 0.239 0.253 0.250 0.250 632,106 0.2499 0.00%
2021-08-25 0 0.355 0.355 0.360 0.355 0.355 90,000 31,950 0.3550 0.250 0.250 0.253 0.250 0.250 127,842 0.2499 0.00%
2021-08-24 0 0.355 0.355 0.360 0.355 0.360 211,045 75,031 0.3555 0.250 0.250 0.253 0.250 0.253 299,782 0.2503 -1.39%
2021-08-23 0 0.360 0.355 0.365 0.360 0.360 252,000 90,670 0.3598 0.253 0.250 0.257 0.253 0.253 357,957 0.2533 0.00%
2021-08-20 0 0.360 0.360 0.370 0.360 0.360 168,000 60,420 0.3596 0.253 0.253 0.260 0.253 0.253 238,638 0.2532 0.00%
2021-08-19 0 0.360 0.360 0.370 0.360 0.360 105,000 37,800 0.3600 0.253 0.253 0.260 0.253 0.253 149,149 0.2534 0.00%
2021-08-18 0 0.360 0.360 0.370 0.360 0.360 15,000 5,400 0.3600 0.253 0.253 0.260 0.253 0.253 21,307 0.2534 0.00%
2021-08-17 0 0.360 0.360 0.370 0.360 0.360 10,000 3,600 0.3600 0.253 0.253 0.260 0.253 0.253 14,205 0.2534 -1.37%
2021-08-16 0 0.365 0.360 0.370 - - 0 0 - 0.257 0.253 0.260 - - 0 - 0.00%
2021-08-13 0 0.365 0.360 0.370 0.365 0.365 210,000 76,650 0.3650 0.257 0.253 0.260 0.257 0.257 298,297 0.2570 0.00%
2021-08-12 0 0.365 0.365 0.370 - - 0 0 - 0.257 0.257 0.260 - - 0 - 0.00%
2021-08-11 0 0.365 0.365 0.370 0.365 0.365 365,000 132,175 0.3621 0.257 0.257 0.260 0.257 0.257 518,469 0.2549 -1.35%
2021-08-10 0 0.370 0.365 0.370 - - 3,147 1,101 0.3499 0.260 0.257 0.260 - - 4,470 0.2463 0.00%
2021-08-09 0 0.370 0.370 0.375 - - 0 0 - 0.260 0.260 0.264 - - 0 - 1.37%
2021-08-06 0 0.365 0.365 0.375 - - 0 0 - 0.257 0.257 0.264 - - 0 - 0.00%
2021-08-05 0 0.365 0.365 0.375 0.365 0.370 79,000 28,905 0.3659 0.257 0.257 0.264 0.257 0.260 112,217 0.2576 0.00%
2021-08-04 0 0.365 0.365 0.375 0.365 0.365 10,000 3,650 0.3650 0.257 0.257 0.264 0.257 0.257 14,205 0.2570 0.00%
2021-08-03 0 0.365 0.365 0.375 - - 0 0 - 0.257 0.257 0.264 - - 0 - 0.00%
2021-08-02 0 0.365 0.360 0.375 - - 0 0 - 0.257 0.253 0.264 - - 0 - 0.00%
2021-07-30 0 0.365 0.365 0.375 0.365 0.365 30,000 10,950 0.3650 0.257 0.257 0.264 0.257 0.257 42,614 0.2570 0.00%
2021-07-29 0 0.365 0.365 0.370 0.365 0.370 365,000 134,275 0.3679 0.257 0.257 0.260 0.257 0.260 518,469 0.2590 0.00%
2021-07-28 0 0.365 0.365 0.380 0.365 0.370 80,000 29,225 0.3653 0.257 0.257 0.268 0.257 0.260 113,637 0.2572 -1.35%
2021-07-27 0 0.370 0.370 0.380 0.370 0.370 7,000 2,550 0.3643 0.260 0.260 0.268 0.260 0.260 9,943 0.2565 -3.90%
2021-07-26 0 0.385 0.370 0.380 0.380 0.385 35,000 13,350 0.3814 0.271 0.260 0.268 0.268 0.271 49,716 0.2685 1.32%
2021-07-23 0 0.380 0.370 0.380 0.370 0.380 285,000 108,200 0.3796 0.268 0.260 0.268 0.260 0.268 404,832 0.2673 1.33%
2021-07-22 0 0.375 0.375 0.380 0.365 0.385 448,000 169,715 0.3788 0.264 0.264 0.268 0.257 0.271 636,368 0.2667 -2.60%
2021-07-21 0 0.385 0.370 0.385 0.370 0.385 430,000 164,600 0.3828 0.271 0.260 0.271 0.260 0.271 610,799 0.2695 1.32%
2021-07-20 0 0.380 0.370 0.385 0.380 0.385 439,000 168,015 0.3827 0.268 0.260 0.271 0.268 0.271 623,583 0.2694 2.70%
2021-07-19 0 0.370 0.370 0.385 0.365 0.385 415,000 159,050 0.3833 0.260 0.260 0.271 0.257 0.271 589,492 0.2698 -3.90%
2021-07-16 0 0.385 0.370 0.390 0.385 0.385 365,000 140,525 0.3850 0.271 0.260 0.275 0.271 0.271 518,469 0.2710 0.00%
2021-07-15 0 0.385 0.375 0.385 0.370 0.385 408,000 156,670 0.3840 0.271 0.264 0.271 0.260 0.271 579,549 0.2703 0.00%
2021-07-14 0 0.385 0.370 0.385 0.365 0.385 516,521 198,007 0.3833 0.271 0.260 0.271 0.257 0.271 733,699 0.2699 0.00%
2021-07-13 0 0.385 0.370 0.385 0.385 0.385 440,000 169,400 0.3850 0.271 0.260 0.271 0.271 0.271 625,004 0.2710 1.32%
2021-07-12 0 0.380 0.380 0.385 0.380 0.390 296,822 114,444 0.3856 0.268 0.268 0.271 0.268 0.275 421,625 0.2714 -1.30%
2021-07-09 0 0.385 0.370 0.390 0.385 0.385 500,000 192,500 0.3850 0.271 0.260 0.275 0.271 0.271 710,232 0.2710 0.00%
2021-07-08 0 0.385 0.365 0.390 0.385 0.385 450,000 173,250 0.3850 0.271 0.257 0.275 0.271 0.271 639,209 0.2710 -1.28%
2021-07-07 0 0.390 0.370 0.390 0.370 0.390 470,005 182,051 0.3873 0.275 0.260 0.275 0.260 0.275 667,625 0.2727 -1.27%
2021-07-06 0 0.395 0.375 0.395 0.375 0.395 431,250 167,168 0.3876 0.278 0.264 0.278 0.264 0.278 612,575 0.2729 0.00%
2021-07-05 0 0.395 0.385 0.395 0.375 0.395 603,000 230,610 0.3824 0.278 0.271 0.278 0.264 0.278 856,539 0.2692 5.33%
2021-07-02 0 0.375 0.370 0.380 0.370 0.380 410,000 154,225 0.3762 0.264 0.260 0.268 0.260 0.268 582,390 0.2648 0.00%
2021-06-30 0 0.375 0.370 0.375 - - 0 0 - 0.264 0.260 0.264 - - 0 - 0.00%
2021-06-29 0 0.375 0.375 0.385 0.370 0.370 12,600 4,610 0.3659 0.264 0.264 0.271 0.260 0.260 17,898 0.2576 -6.25%
2021-06-28 0 0.400 0.350 0.395 0.385 0.400 100,000 39,150 0.3915 0.282 0.246 0.278 0.271 0.282 142,046 0.2756 3.90%
2021-06-25 0 0.385 0.370 0.385 0.385 0.385 305,000 115,925 0.3801 0.271 0.260 0.271 0.271 0.271 433,241 0.2676 4.05%
2021-06-24 0 0.370 0.370 0.385 0.370 0.370 5,000 1,850 0.3700 0.260 0.260 0.271 0.260 0.260 7,102 0.2605 0.00%
2021-06-23 0 0.370 0.370 0.385 - - 0 0 - 0.260 0.260 0.271 - - 0 - 0.00%
2021-06-22 0 0.370 0.370 0.385 0.370 0.370 10,000 3,700 0.3700 0.260 0.260 0.271 0.260 0.260 14,205 0.2605 0.00%
2021-06-21 0 0.370 0.370 0.385 0.370 0.385 11,000 4,125 0.3750 0.260 0.260 0.271 0.260 0.271 15,625 0.2640 0.00%
2021-06-18 0 0.370 0.370 0.390 0.370 0.385 19,000 7,105 0.3739 0.260 0.260 0.275 0.260 0.271 26,989 0.2633 -3.90%
2021-06-17 0 0.385 0.370 0.390 0.385 0.385 5,000 1,925 0.3850 0.271 0.260 0.275 0.271 0.271 7,102 0.2710 0.00%
2021-06-16 0 0.385 0.385 0.390 - - 1 0 - 0.271 0.271 0.275 - - 1 - 0.00%
2021-06-15 0 0.385 0.385 0.395 0.385 0.385 640,000 246,400 0.3850 0.271 0.271 0.278 0.271 0.271 909,097 0.2710 1.32%
2021-06-11 0 0.380 0.380 0.390 - - 460,000 174,800 0.3800 0.268 0.268 0.275 - - 653,413 0.2675 0.00%
2021-06-10 0 0.380 0.380 0.390 0.375 0.380 481,500 182,740 0.3795 0.268 0.268 0.275 0.264 0.268 683,953 0.2672 0.00%
2021-06-09 0 0.380 0.380 0.390 0.375 0.390 2,085,000 791,950 0.3798 0.268 0.268 0.275 0.264 0.275 2,961,666 0.2674 1.33%
2021-06-08 0 0.375 0.375 0.390 - - 0 0 - 0.264 0.264 0.275 - - 0 - 0.00%
2021-06-07 0 0.375 0.375 0.390 0.375 0.375 19,000 7,095 0.3734 0.264 0.264 0.275 0.264 0.264 26,989 0.2629 -1.32%
2021-06-04 0 0.380 0.375 0.390 - - 0 0 - 0.268 0.264 0.275 - - 0 - 0.00%
2021-06-03 0 0.380 0.375 0.390 - - 0 0 - 0.268 0.264 0.275 - - 0 - 0.00%
2021-06-02 0 0.380 0.380 0.390 0.375 0.385 535,817 204,619 0.3819 0.268 0.268 0.275 0.264 0.271 761,108 0.2688 -1.30%
2021-06-01 0 0.385 0.385 0.395 0.385 0.390 221,500 86,172 0.3890 0.271 0.271 0.278 0.271 0.275 314,633 0.2739 -1.28%
2021-05-31 0 0.390 0.385 0.400 0.390 0.390 19,500 7,515 0.3854 0.275 0.271 0.282 0.275 0.275 27,699 0.2713 0.00%
2021-05-28 0 0.390 0.385 0.390 0.390 0.390 220,000 85,800 0.3900 0.275 0.271 0.275 0.275 0.275 312,502 0.2746 -1.27%
2021-05-27 0 0.395 0.390 0.395 - - 0 0 - 0.278 0.275 0.278 - - 0 - 0.00%
2021-05-26 0 0.395 0.385 0.395 0.380 0.445 3,474,000 1,419,830 0.4087 0.278 0.271 0.278 0.268 0.313 4,934,690 0.2877 0.00%
2021-05-25 0 0.395 0.385 0.395 0.395 0.395 15,000 5,925 0.3950 0.278 0.271 0.278 0.278 0.278 21,307 0.2781 -1.25%
2021-05-24 0 0.400 0.385 0.400 - - 1,049 388 0.3699 0.282 0.271 0.282 - - 1,490 0.2604 0.00%
2021-05-21 0 0.400 0.380 0.400 - - 0 0 - 0.282 0.268 0.282 - - 0 - -1.23%
2021-05-20 0 0.405 0.380 0.405 0.405 0.405 5,000 2,025 0.4050 0.285 0.268 0.285 0.285 0.285 7,102 0.2851 1.25%
2021-05-18 0 0.400 0.390 0.400 0.385 0.400 43,000 17,020 0.3958 0.282 0.275 0.282 0.271 0.282 61,080 0.2787 3.90%
2021-05-17 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.271 0.271 0.282 0.271 0.271 28,409 0.2710 -2.53%
2021-05-14 0 0.395 0.390 0.395 0.390 0.400 979,250 385,918 0.3941 0.278 0.275 0.278 0.275 0.282 1,390,989 0.2774 5.33%
2021-05-13 0 0.375 0.375 0.385 0.375 0.375 20,000 7,500 0.3750 0.264 0.264 0.271 0.264 0.264 28,409 0.2640 -1.32%
2021-05-12 0 0.380 0.380 0.390 0.380 0.380 5,150 1,954 0.3794 0.268 0.268 0.275 0.268 0.268 7,315 0.2671 0.00%
2021-05-11 0 0.380 0.380 0.390 0.380 0.385 890,000 340,150 0.3822 0.268 0.268 0.275 0.268 0.271 1,264,212 0.2691 0.00%
2021-05-10 0 0.380 0.370 0.380 0.365 0.380 176,000 66,095 0.3755 0.268 0.260 0.268 0.257 0.268 250,002 0.2644 1.33%
2021-05-07 0 0.375 0.370 0.400 0.370 0.375 593,000 220,950 0.3726 0.264 0.260 0.282 0.260 0.264 842,335 0.2623 2.74%
2021-05-06 0 0.365 0.360 0.365 0.360 0.370 300,000 108,500 0.3617 0.257 0.253 0.257 0.253 0.260 426,139 0.2546 2.82%
2021-05-05 0 0.355 0.355 0.370 0.355 0.355 5,000 1,775 0.3550 0.250 0.250 0.260 0.250 0.250 7,102 0.2499 -4.05%
2021-05-04 0 0.370 0.355 0.370 0.370 0.370 5,000 1,850 0.3700 0.260 0.250 0.260 0.260 0.260 7,102 0.2605 4.23%
2021-05-03 0 0.355 0.355 0.370 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2021-04-30 0 0.355 0.355 0.370 0.355 0.355 5,651 1,996 0.3532 0.250 0.250 0.260 0.250 0.250 8,027 0.2487 -2.74%
2021-04-29 0 0.365 0.365 0.370 0.360 0.365 27,000 9,780 0.3622 0.257 0.257 0.260 0.253 0.257 38,353 0.2550 0.00%
2021-04-28 0 0.365 0.360 0.370 - - 0 0 - 0.257 0.253 0.260 - - 0 - 0.00%
2021-04-27 0 0.365 0.365 0.370 0.360 0.365 160,000 58,000 0.3625 0.257 0.257 0.260 0.253 0.257 227,274 0.2552 1.39%
2021-04-26 0 0.360 0.360 0.370 0.360 0.360 8,000 2,820 0.3525 0.253 0.253 0.260 0.253 0.253 11,364 0.2482 -1.37%
2021-04-23 0 0.365 0.365 0.370 0.360 0.365 20,000 7,275 0.3638 0.257 0.257 0.260 0.253 0.257 28,409 0.2561 1.39%
2021-04-22 0 0.360 0.355 0.370 0.355 0.360 35,000 12,575 0.3593 0.253 0.250 0.260 0.250 0.253 49,716 0.2529 1.41%
2021-04-21 0 0.355 0.355 0.370 0.355 0.355 50,000 17,750 0.3550 0.250 0.250 0.260 0.250 0.250 71,023 0.2499 -4.05%
2021-04-20 0 0.370 0.360 0.370 0.355 0.370 453,000 163,145 0.3601 0.260 0.253 0.260 0.250 0.260 643,470 0.2535 0.00%
2021-04-19 0 0.370 0.355 0.370 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2021-04-16 0 0.370 0.360 0.370 0.365 0.370 55,000 20,250 0.3682 0.260 0.253 0.260 0.257 0.260 78,125 0.2592 0.00%
2021-04-15 0 0.370 0.360 0.370 0.355 0.370 151,000 53,990 0.3575 0.260 0.253 0.260 0.250 0.260 214,490 0.2517 2.78%
2021-04-14 0 0.360 0.360 0.370 0.355 0.370 218,000 78,465 0.3599 0.253 0.253 0.260 0.250 0.260 309,661 0.2534 1.41%
2021-04-13 0 0.355 0.355 0.370 0.355 0.355 35,000 12,425 0.3550 0.250 0.250 0.260 0.250 0.250 49,716 0.2499 0.00%
2021-04-12 0 0.355 0.355 0.365 0.355 0.355 15,000 5,325 0.3550 0.250 0.250 0.257 0.250 0.250 21,307 0.2499 -4.05%
2021-04-09 0 0.370 0.365 0.370 0.360 0.370 285,000 103,100 0.3618 0.260 0.257 0.260 0.253 0.260 404,832 0.2547 0.00%
2021-04-08 0 0.370 0.360 0.380 0.350 0.375 1,091,000 395,815 0.3628 0.260 0.253 0.268 0.246 0.264 1,549,726 0.2554 2.78%
2021-04-07 0 0.360 0.355 0.360 0.350 0.360 314,000 111,485 0.3550 0.253 0.250 0.253 0.246 0.253 446,026 0.2500 0.00%
2021-04-01 0 0.360 0.350 0.360 0.350 0.360 20,000 7,050 0.3525 0.253 0.246 0.253 0.246 0.253 28,409 0.2482 0.00%
2021-03-31 0 0.360 0.355 0.360 0.350 0.360 488,000 172,055 0.3526 0.253 0.250 0.253 0.246 0.253 693,186 0.2482 1.41%
2021-03-30 0 0.355 0.350 0.355 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2021-03-29 0 0.355 0.355 0.360 0.350 0.360 470,000 165,550 0.3522 0.250 0.250 0.253 0.246 0.253 667,618 0.2480 0.00%
2021-03-26 0 0.355 0.350 0.360 0.355 0.360 153,744 54,472 0.3543 0.250 0.246 0.253 0.250 0.253 218,388 0.2494 0.00%
2021-03-25 0 0.355 0.350 0.355 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2021-03-24 0 0.355 0.355 0.360 0.355 0.355 410,000 145,550 0.3550 0.250 0.250 0.253 0.250 0.250 582,390 0.2499 -1.39%
2021-03-23 0 0.360 0.360 0.365 0.355 0.360 77,000 27,455 0.3566 0.253 0.253 0.257 0.250 0.253 109,376 0.2510 0.00%
2021-03-22 0 0.360 0.350 0.360 0.350 0.370 750,000 270,150 0.3602 0.253 0.246 0.253 0.246 0.260 1,065,348 0.2536 0.00%
2021-03-19 0 0.360 0.360 0.365 0.360 0.370 290,000 105,850 0.3650 0.253 0.253 0.257 0.253 0.260 411,934 0.2570 -4.00%
2021-03-18 0 0.375 0.370 0.375 0.370 0.375 2,000,000 747,475 0.3737 0.264 0.260 0.264 0.260 0.264 2,840,927 0.2631 4.17%
2021-03-17 0 0.360 0.360 0.370 0.360 0.370 649,000 236,785 0.3648 0.253 0.253 0.260 0.253 0.260 921,881 0.2568 -2.70%
2021-03-16 0 0.370 0.365 0.370 0.370 0.370 515,000 190,550 0.3700 0.260 0.257 0.260 0.260 0.260 731,539 0.2605 -2.63%
2021-03-15 0 0.380 0.370 0.380 - - 0 0 - 0.268 0.260 0.268 - - 0 - 0.00%
2021-03-12 0 0.380 0.375 0.380 0.370 0.380 275,000 103,225 0.3754 0.268 0.264 0.268 0.260 0.268 390,627 0.2643 1.33%
2021-03-11 0 0.375 0.375 0.380 0.370 0.375 70,000 25,950 0.3707 0.264 0.264 0.268 0.260 0.264 99,432 0.2610 0.00%
2021-03-10 0 0.375 0.370 0.375 0.370 0.375 115,000 43,100 0.3748 0.264 0.260 0.264 0.260 0.264 163,353 0.2638 0.00%
2021-03-09 0 0.375 0.370 0.375 0.365 0.375 429,000 158,750 0.3700 0.264 0.260 0.264 0.257 0.264 609,379 0.2605 0.00%
2021-03-08 0 0.375 0.370 0.375 0.370 0.380 942,000 352,460 0.3742 0.264 0.260 0.264 0.260 0.268 1,338,077 0.2634 1.35%
2021-03-05 0 0.370 0.370 0.380 0.370 0.370 294,000 108,700 0.3697 0.260 0.260 0.268 0.260 0.260 417,616 0.2603 0.00%
2021-03-04 0 0.370 0.370 0.380 0.370 0.385 1,225,000 466,800 0.3811 0.260 0.260 0.268 0.260 0.271 1,740,068 0.2683 -1.33%
2021-03-03 0 0.375 0.365 0.380 0.340 0.375 1,270,000 464,275 0.3656 0.264 0.257 0.268 0.239 0.264 1,803,989 0.2574 10.29%
2021-03-02 0 0.340 0.340 0.345 0.315 0.405 11,526,500 4,020,747 0.3488 0.239 0.239 0.243 0.222 0.285 16,372,972 0.2456 -15.00%
2021-03-01 0 0.400 0.400 0.405 0.400 0.405 56,500 22,690 0.4016 0.282 0.282 0.285 0.282 0.285 80,256 0.2827 1.27%
2021-02-26 0 0.410 0.405 0.410 0.400 0.410 368,000 150,545 0.4091 0.278 0.275 0.278 0.271 0.278 542,581 0.2775 1.23%
2021-02-25 0 0.405 0.400 0.405 0.400 0.405 343,322 138,712 0.4040 0.275 0.271 0.275 0.271 0.275 506,196 0.2740 0.00%
2021-02-24 0 0.405 0.400 0.405 0.400 0.405 180,200 72,201 0.4007 0.275 0.271 0.275 0.271 0.275 265,688 0.2718 0.00%
2021-02-23 0 0.405 0.405 0.415 0.400 0.415 81,500 32,960 0.4044 0.275 0.275 0.281 0.271 0.281 120,164 0.2743 -2.41%
2021-02-22 0 0.415 0.410 0.415 0.410 0.415 350,400 144,081 0.4112 0.281 0.278 0.281 0.278 0.281 516,632 0.2789 3.75%
2021-02-19 0 0.400 0.400 0.405 0.395 0.400 146,000 57,955 0.3970 0.271 0.271 0.275 0.268 0.271 215,263 0.2692 0.00%
2021-02-18 0 0.400 0.400 0.410 0.400 0.400 290,400 116,352 0.4007 0.271 0.271 0.278 0.271 0.271 428,167 0.2717 -2.44%
2021-02-17 0 0.410 0.405 0.410 0.395 0.420 1,480,000 603,970 0.4081 0.278 0.275 0.278 0.268 0.285 2,182,120 0.2768 2.50%
2021-02-16 0 0.400 0.395 0.400 0.380 0.400 853,000 334,810 0.3925 0.271 0.268 0.271 0.258 0.271 1,257,668 0.2662 2.56%
2021-02-11 0 0.390 0.385 0.390 0.380 0.390 55,000 21,095 0.3835 0.265 0.261 0.265 0.258 0.265 81,092 0.2601 1.30%
2021-02-10 0 0.385 0.385 0.390 0.385 0.385 32,000 12,290 0.3841 0.261 0.261 0.265 0.261 0.261 47,181 0.2605 0.00%
2021-02-09 0 0.385 0.385 0.390 0.380 0.390 190,000 73,575 0.3872 0.261 0.261 0.265 0.258 0.265 280,137 0.2626 1.32%
2021-02-08 0 0.380 0.380 0.395 0.375 0.390 250,000 96,875 0.3875 0.258 0.258 0.268 0.254 0.265 368,601 0.2628 1.33%
2021-02-05 0 0.375 0.375 0.390 0.375 0.390 36,000 13,555 0.3765 0.254 0.254 0.265 0.254 0.265 53,079 0.2554 -1.32%
2021-02-04 0 0.380 0.380 0.390 0.380 0.380 204,000 77,425 0.3795 0.258 0.258 0.265 0.258 0.258 300,779 0.2574 0.00%
2021-02-03 0 0.380 0.375 0.380 0.370 0.380 83,595 31,416 0.3758 0.258 0.254 0.258 0.251 0.258 123,253 0.2549 0.00%
2021-02-02 0 0.380 0.375 0.380 0.375 0.380 169,000 63,820 0.3776 0.258 0.254 0.258 0.254 0.258 249,174 0.2561 5.56%
2021-02-01 0 0.360 0.360 0.385 0.360 0.370 50,000 18,450 0.3690 0.244 0.244 0.261 0.244 0.251 73,720 0.2503 -4.00%
2021-01-29 0 0.375 0.375 0.380 0.375 0.375 12,000 4,470 0.3725 0.254 0.254 0.258 0.254 0.254 17,693 0.2526 -1.32%
2021-01-28 0 0.380 0.380 0.390 0.380 0.380 125,500 47,580 0.3791 0.258 0.258 0.265 0.258 0.258 185,038 0.2571 0.00%
2021-01-27 0 0.380 0.380 0.390 0.380 0.385 32,000 12,155 0.3798 0.258 0.258 0.265 0.258 0.261 47,181 0.2576 -1.30%
2021-01-26 0 0.385 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 0.261 0.261 0.265 0.261 0.261 58,976 0.2611 0.00%
2021-01-25 0 0.385 0.385 0.395 0.385 0.385 15,000 5,775 0.3850 0.261 0.261 0.268 0.261 0.261 22,116 0.2611 0.00%
2021-01-22 0 0.385 0.390 0.395 0.385 0.390 49,500 19,007 0.3840 0.261 0.265 0.268 0.261 0.265 72,983 0.2604 -1.28%
2021-01-21 0 0.390 0.385 0.390 0.385 0.390 245,000 94,825 0.3870 0.265 0.261 0.265 0.261 0.265 361,229 0.2625 0.00%
2021-01-20 0 0.390 0.385 0.390 0.380 0.395 310,000 120,900 0.3900 0.265 0.261 0.265 0.258 0.268 457,066 0.2645 -1.27%
2021-01-19 0 0.395 0.390 0.395 0.385 0.395 457,000 176,250 0.3857 0.268 0.265 0.268 0.261 0.268 673,803 0.2616 2.60%
2021-01-18 0 0.385 0.385 0.395 0.385 0.395 205,000 79,350 0.3871 0.261 0.261 0.268 0.261 0.268 302,253 0.2625 -1.28%
2021-01-15 0 0.390 0.385 0.390 - - 400 148 0.3700 0.265 0.261 0.265 - - 590 0.2509 0.00%
2021-01-14 0 0.390 0.385 0.400 0.385 0.395 305,000 118,225 0.3876 0.265 0.261 0.271 0.261 0.268 449,694 0.2629 -1.27%
2021-01-13 0 0.395 0.385 0.395 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2021-01-12 0 0.395 0.390 0.400 - - 0 0 - 0.268 0.265 0.271 - - 0 - -1.25%
2021-01-11 0 0.400 0.395 0.400 0.400 0.400 15,000 6,000 0.4000 0.271 0.268 0.271 0.271 0.271 22,116 0.2713 0.00%
2021-01-08 0 0.400 0.395 0.400 0.390 0.400 200,000 79,525 0.3976 0.271 0.268 0.271 0.265 0.271 294,881 0.2697 0.00%
2021-01-07 0 0.400 0.400 0.410 0.380 0.400 492,147 192,085 0.3903 0.271 0.271 0.278 0.258 0.271 725,624 0.2647 2.56%
2021-01-06 0 0.390 0.385 0.395 0.390 0.390 240,021 93,457 0.3894 0.265 0.261 0.268 0.265 0.265 353,888 0.2641 2.63%
2021-01-05 0 0.380 0.380 0.390 0.380 0.390 124,040 47,104 0.3797 0.258 0.258 0.265 0.258 0.265 182,885 0.2576 0.00%
2021-01-04 0 0.380 0.380 0.385 0.380 0.385 254,500 96,582 0.3795 0.258 0.258 0.261 0.258 0.261 375,236 0.2574 -2.56%
2020-12-31 0 0.390 0.385 0.400 - - 3,000 1,095 0.3650 0.265 0.261 0.271 - - 4,423 0.2476 0.00%
2020-12-30 0 0.390 0.385 0.395 0.385 0.390 124,000 48,080 0.3877 0.265 0.261 0.268 0.261 0.265 182,826 0.2630 1.30%
2020-12-29 0 0.385 0.385 0.390 0.385 0.390 175,000 67,575 0.3861 0.261 0.261 0.265 0.261 0.265 258,021 0.2619 -1.28%
2020-12-28 0 0.390 0.390 0.395 0.385 0.390 74,066 28,704 0.3875 0.265 0.265 0.268 0.261 0.265 109,203 0.2628 0.00%
2020-12-24 0 0.390 0.390 0.395 0.385 0.390 28,152 10,816 0.3842 0.265 0.265 0.268 0.261 0.265 41,507 0.2606 -2.50%
2020-12-23 0 0.400 0.390 0.400 0.385 0.400 225,827 87,410 0.3871 0.271 0.265 0.271 0.261 0.271 332,960 0.2625 0.00%
2020-12-22 0 0.400 0.400 0.410 0.400 0.400 21,000 8,380 0.3990 0.271 0.271 0.278 0.271 0.271 30,963 0.2706 0.00%
2020-12-21 0 0.400 0.400 0.405 0.390 0.405 112,940 44,997 0.3984 0.271 0.271 0.275 0.265 0.275 166,519 0.2702 0.00%
2020-12-18 0 0.400 0.400 0.405 0.400 0.400 63,000 25,140 0.3990 0.271 0.271 0.275 0.271 0.271 92,888 0.2706 0.00%
2020-12-17 0 0.400 0.400 0.410 0.395 0.400 268,101 105,878 0.3949 0.271 0.271 0.278 0.268 0.271 395,289 0.2678 2.56%
2020-12-16 0 0.390 0.390 0.410 0.385 0.430 602,000 239,110 0.3972 0.265 0.265 0.278 0.261 0.292 887,592 0.2694 -3.70%
2020-12-15 0 0.405 0.400 0.405 0.400 0.455 1,255,000 536,540 0.4275 0.275 0.271 0.275 0.271 0.309 1,850,378 0.2900 1.25%
2020-12-14 0 0.400 0.400 0.405 0.400 0.400 87,000 34,675 0.3986 0.271 0.271 0.275 0.271 0.271 128,273 0.2703 0.00%
2020-12-11 0 0.400 0.400 0.405 0.390 0.405 228,000 91,105 0.3996 0.271 0.271 0.275 0.265 0.275 336,164 0.2710 -1.23%
2020-12-10 0 0.405 0.400 0.410 0.400 0.405 67,000 26,745 0.3992 0.275 0.271 0.278 0.271 0.275 98,785 0.2707 1.25%
2020-12-09 0 0.400 0.400 0.405 0.395 0.400 96,500 38,167 0.3955 0.271 0.271 0.275 0.268 0.271 142,280 0.2683 0.00%
2020-12-08 0 0.400 0.400 0.405 0.400 0.400 143,000 57,200 0.4000 0.271 0.271 0.275 0.271 0.271 210,840 0.2713 0.00%
2020-12-07 0 0.400 0.400 0.405 0.400 0.400 15,250 6,093 0.3995 0.271 0.271 0.275 0.271 0.271 22,485 0.2710 0.00%
2020-12-04 0 0.400 0.400 0.405 0.395 0.405 250,000 99,855 0.3994 0.271 0.271 0.275 0.268 0.275 368,601 0.2709 -1.23%
2020-12-03 0 0.405 0.400 0.405 0.390 0.405 71,000 28,160 0.3966 0.275 0.271 0.275 0.265 0.275 104,683 0.2690 0.00%
2020-12-02 0 0.405 0.400 0.405 0.395 0.405 280,000 111,935 0.3998 0.275 0.271 0.275 0.268 0.275 412,833 0.2711 0.00%
2020-12-01 0 0.405 0.400 0.405 0.390 0.405 332,470 132,298 0.3979 0.275 0.271 0.275 0.265 0.275 490,195 0.2699 1.25%
2020-11-30 0 0.400 0.395 0.405 0.390 0.400 622,400 247,941 0.3984 0.271 0.268 0.275 0.265 0.271 917,670 0.2702 0.00%
2020-11-27 0 0.400 0.390 0.395 0.340 0.400 2,614,001 971,105 0.3715 0.271 0.265 0.268 0.231 0.271 3,854,096 0.2520 2.83%
2020-11-26 0 0.390 0.390 0.395 0.390 0.390 113,000 44,070 0.3900 0.264 0.264 0.267 0.264 0.264 167,036 0.2638 -0.00%
2020-11-25 0 0.039 0.039 0.040 0.037 0.040 1,615,000 62,915 0.0390 0.264 0.264 0.271 0.250 0.271 238,729 0.2635 0.00%
2020-11-24 0 0.039 0.039 0.040 0.036 0.041 1,135,000 44,025 0.0388 0.264 0.264 0.271 0.244 0.277 167,775 0.2624 -2.50%
2020-11-23 0 0.040 0.040 0.041 0.040 0.041 1,055,563 42,204 0.0400 0.271 0.271 0.277 0.271 0.277 156,033 0.2705 0.00%
2020-11-20 0 0.040 0.040 0.041 0.040 0.041 360,000 14,410 0.0400 0.271 0.271 0.277 0.271 0.277 53,215 0.2708 0.00%
2020-11-19 0 0.040 0.040 0.041 0.040 0.041 593,627 23,829 0.0401 0.271 0.271 0.277 0.271 0.277 87,750 0.2716 0.00%
2020-11-18 0 0.040 0.040 0.041 0.040 0.041 2,365,000 96,035 0.0406 0.271 0.271 0.277 0.271 0.277 349,593 0.2747 0.00%
2020-11-17 0 0.040 0.040 0.041 0.040 0.040 150,000 6,000 0.0400 0.271 0.271 0.277 0.271 0.271 22,173 0.2706 0.00%
2020-11-16 0 0.040 0.040 0.041 0.040 0.040 2,550,000 102,000 0.0400 0.271 0.271 0.277 0.271 0.271 376,940 0.2706 0.00%
2020-11-13 0 0.040 0.040 0.041 0.040 0.041 650,000 26,320 0.0405 0.271 0.271 0.277 0.271 0.277 96,083 0.2739 0.00%
2020-11-12 0 0.040 0.040 0.041 0.040 0.041 450,000 18,050 0.0401 0.271 0.271 0.277 0.271 0.277 66,519 0.2714 -2.44%
2020-11-11 0 0.041 0.040 0.042 0.040 0.041 740,000 29,710 0.0401 0.277 0.271 0.284 0.271 0.277 109,386 0.2716 2.50%
2020-11-10 0 0.040 0.040 0.041 0.040 0.042 2,018,215 83,147 0.0412 0.271 0.271 0.277 0.271 0.284 298,332 0.2787 -2.44%
2020-11-09 0 0.041 0.041 0.042 0.040 0.042 1,846,000 75,570 0.0409 0.277 0.277 0.284 0.271 0.284 272,875 0.2769 -2.38%
2020-11-06 0 0.042 0.041 0.042 0.041 0.042 260,000 10,670 0.0410 0.284 0.277 0.284 0.277 0.284 38,433 0.2776 2.44%
2020-11-05 0 0.041 0.040 0.041 0.041 0.042 1,980,000 81,190 0.0410 0.277 0.271 0.277 0.277 0.284 292,683 0.2774 0.00%
2020-11-04 0 0.041 0.041 0.042 0.040 0.042 2,730,000 111,740 0.0409 0.277 0.277 0.284 0.271 0.284 403,547 0.2769 0.00%
2020-11-03 0 0.041 0.041 0.042 0.040 0.041 14,340,000 580,470 0.0405 0.277 0.277 0.284 0.271 0.277 2,119,732 0.2738 0.00%
2020-11-02 0 0.041 0.041 0.042 0.041 0.042 220,000 9,030 0.0410 0.277 0.277 0.284 0.277 0.284 32,520 0.2777 0.00%
2020-10-30 0 0.041 0.041 0.043 0.041 0.041 57,281 2,304 0.0402 0.277 0.277 0.291 0.277 0.277 8,467 0.2721 -2.38%
2020-10-29 0 0.042 0.041 0.042 0.041 0.042 130,000 5,350 0.0412 0.284 0.277 0.284 0.277 0.284 19,217 0.2784 -2.33%
2020-10-28 0 0.043 0.042 0.043 - - 0 0 - 0.291 0.284 0.291 - - 0 - -2.27%
2020-10-27 0 0.044 0.041 0.045 0.041 0.044 280,000 11,810 0.0422 0.298 0.277 0.304 0.277 0.298 41,389 0.2853 4.76%
2020-10-23 0 0.042 0.041 0.042 0.042 0.047 220,000 9,520 0.0433 0.284 0.277 0.284 0.284 0.318 32,520 0.2927 2.44%
2020-10-22 0 0.041 0.041 0.042 0.041 0.042 6,960,000 285,370 0.0410 0.277 0.277 0.284 0.277 0.284 1,028,824 0.2774 -2.38%
2020-10-21 0 0.042 0.041 0.042 0.041 0.043 8,280,000 339,720 0.0410 0.284 0.277 0.284 0.277 0.291 1,223,946 0.2776 2.44%
2020-10-20 0 0.041 0.041 0.042 0.041 0.042 3,690,000 153,060 0.0415 0.277 0.277 0.284 0.277 0.284 545,454 0.2806 0.00%
2020-10-19 0 0.041 0.041 0.042 0.041 0.041 1,000,000 41,000 0.0410 0.277 0.277 0.284 0.277 0.277 147,820 0.2774 0.00%
2020-10-16 0 0.041 0.041 0.042 0.041 0.041 1,010,000 41,410 0.0410 0.277 0.277 0.284 0.277 0.277 149,298 0.2774 0.00%
2020-10-15 0 0.041 0.041 0.042 0.041 0.041 3,700,000 151,700 0.0410 0.277 0.277 0.284 0.277 0.277 546,932 0.2774 0.00%
2020-10-14 0 0.041 0.041 0.042 0.041 0.041 7,651,127 313,689 0.0410 0.277 0.277 0.284 0.277 0.277 1,130,986 0.2774 0.00%
2020-10-12 0 0.041 0.041 0.042 0.041 0.042 1,600,000 66,800 0.0418 0.277 0.277 0.284 0.277 0.284 236,511 0.2824 0.00%
2020-10-09 0 0.041 0.041 0.042 0.040 0.041 620,000 25,300 0.0408 0.277 0.277 0.284 0.271 0.277 91,648 0.2761 2.50%
2020-10-08 0 0.040 0.040 0.042 0.040 0.042 870,000 35,100 0.0403 0.271 0.271 0.284 0.271 0.284 128,603 0.2729 -4.76%
2020-10-07 0 0.042 0.040 0.042 0.041 0.042 2,500,000 102,540 0.0410 0.284 0.271 0.284 0.277 0.284 369,549 0.2775 2.44%
2020-10-06 0 0.041 0.041 0.042 0.041 0.043 3,740,000 153,360 0.0410 0.277 0.277 0.284 0.277 0.291 552,845 0.2774 -2.38%
2020-10-05 0 0.042 0.041 0.042 0.041 0.042 1,110,000 45,520 0.0410 0.284 0.277 0.284 0.277 0.284 164,080 0.2774 2.44%
2020-09-30 0 0.041 0.041 0.043 0.041 0.043 190,000 7,910 0.0416 0.277 0.277 0.291 0.277 0.291 28,086 0.2816 -2.38%
2020-09-29 0 0.042 0.041 0.043 0.042 0.043 330,000 13,870 0.0420 0.284 0.277 0.291 0.284 0.291 48,780 0.2843 2.44%
2020-09-28 0 0.041 0.041 0.042 0.041 0.042 5,200,000 216,410 0.0416 0.277 0.277 0.284 0.277 0.284 768,662 0.2815 -2.38%
2020-09-25 0 0.042 0.042 0.043 0.042 0.042 1,780,000 74,760 0.0420 0.284 0.284 0.291 0.284 0.284 263,119 0.2841 0.00%
2020-09-24 0 0.042 0.042 0.044 0.041 0.043 14,987,500 635,762 0.0424 0.284 0.284 0.298 0.277 0.291 2,215,445 0.2870 -4.55%
2020-09-23 0 0.044 0.044 0.045 0.044 0.044 2,830,000 124,520 0.0440 0.298 0.298 0.304 0.298 0.298 418,329 0.2977 0.00%
2020-09-22 0 0.044 0.044 0.045 0.044 0.045 2,860,000 126,250 0.0441 0.298 0.298 0.304 0.298 0.304 422,764 0.2986 0.00%
2020-09-21 0 0.044 0.044 0.045 0.044 0.045 10,700,000 475,220 0.0444 0.298 0.298 0.304 0.298 0.304 1,581,669 0.3005 -2.22%
2020-09-18 0 0.045 0.045 0.046 0.045 0.046 340,000 15,600 0.0459 0.304 0.304 0.311 0.304 0.311 50,259 0.3104 0.00%
2020-09-17 0 0.045 0.045 0.046 0.045 0.045 330,000 14,850 0.0450 0.304 0.304 0.311 0.304 0.304 48,780 0.3044 0.00%
2020-09-16 0 0.045 0.045 0.046 0.045 0.046 200,000 9,020 0.0451 0.304 0.304 0.311 0.304 0.311 29,564 0.3051 -2.17%
2020-09-15 0 0.046 0.045 0.046 - - 0 0 - 0.311 0.304 0.311 - - 0 - 0.00%
2020-09-14 0 0.046 0.045 0.046 0.045 0.046 1,530,000 70,300 0.0459 0.311 0.304 0.311 0.304 0.311 226,164 0.3108 2.22%
2020-09-11 0 0.045 0.045 0.047 0.045 0.045 50,000 2,250 0.0450 0.304 0.304 0.318 0.304 0.304 7,391 0.3044 0.00%
2020-09-10 0 0.045 0.045 0.046 0.045 0.045 130,000 5,850 0.0450 0.304 0.304 0.311 0.304 0.304 19,217 0.3044 0.00%
2020-09-09 0 0.045 0.045 0.047 0.045 0.045 140,000 6,300 0.0450 0.304 0.304 0.318 0.304 0.304 20,695 0.3044 0.00%
2020-09-08 0 0.045 0.045 0.046 0.045 0.045 200,000 9,000 0.0450 0.304 0.304 0.311 0.304 0.304 29,564 0.3044 0.00%
2020-09-07 0 0.045 0.045 0.046 0.045 0.045 280,000 12,600 0.0450 0.304 0.304 0.311 0.304 0.304 41,389 0.3044 -2.17%
2020-09-04 0 0.046 0.045 0.047 - - 0 0 - 0.311 0.304 0.318 - - 0 - 0.00%
2020-09-03 0 0.046 0.046 0.047 0.046 0.046 100,000 4,600 0.0460 0.311 0.311 0.318 0.311 0.311 14,782 0.3112 0.00%
2020-09-02 0 0.046 0.045 0.046 - - 0 0 - 0.311 0.304 0.311 - - 0 - 0.00%
2020-09-01 0 0.046 0.045 0.047 0.045 0.046 2,190,000 100,690 0.0460 0.311 0.304 0.318 0.304 0.311 323,725 0.3110 2.22%
2020-08-31 0 0.045 0.045 0.046 0.045 0.046 210,000 9,490 0.0452 0.304 0.304 0.311 0.304 0.311 31,042 0.3057 0.00%
2020-08-28 0 0.045 0.045 0.047 0.045 0.045 570,000 25,650 0.0450 0.304 0.304 0.318 0.304 0.304 84,257 0.3044 0.00%
2020-08-27 0 0.045 0.047 0.048 0.045 0.048 12,480,000 574,200 0.0460 0.304 0.318 0.325 0.304 0.325 1,844,788 0.3113 -2.17%
2020-08-26 0 0.046 0.046 0.047 0.046 0.046 130,000 5,980 0.0460 0.311 0.311 0.318 0.311 0.311 19,217 0.3112 0.00%
2020-08-25 0 0.046 0.045 0.046 0.046 0.046 1,700,000 78,200 0.0460 0.311 0.304 0.311 0.311 0.311 251,293 0.3112 0.00%
2020-08-24 0 0.046 0.046 0.047 0.046 0.046 1,730,000 79,580 0.0460 0.311 0.311 0.318 0.311 0.311 255,728 0.3112 0.00%
2020-08-21 0 0.046 0.046 0.047 0.046 0.047 440,000 20,390 0.0463 0.311 0.311 0.318 0.311 0.318 65,041 0.3135 0.00%
2020-08-20 0 0.046 0.046 0.047 0.046 0.046 2,120,000 97,520 0.0460 0.311 0.311 0.318 0.311 0.311 313,377 0.3112 -2.13%
2020-08-19 0 0.047 0.046 0.047 - - 0 0 - 0.318 0.311 0.318 - - 0 - 0.00%
2020-08-18 0 0.047 0.046 0.047 - - 0 0 - 0.318 0.311 0.318 - - 0 - 0.00%
2020-08-17 0 0.047 0.046 0.047 0.046 0.047 430,000 19,790 0.0460 0.318 0.311 0.318 0.311 0.318 63,562 0.3113 0.00%
2020-08-14 0 0.047 0.046 0.047 0.047 0.047 312,000 14,650 0.0470 0.318 0.311 0.318 0.318 0.318 46,120 0.3177 0.00%
2020-08-13 0 0.047 0.046 0.047 0.046 0.047 1,380,000 64,310 0.0466 0.318 0.311 0.318 0.311 0.318 203,991 0.3153 0.00%
2020-08-12 0 0.047 0.046 0.047 0.046 0.047 2,542,500 117,135 0.0461 0.318 0.311 0.318 0.311 0.318 375,831 0.3117 0.00%
2020-08-11 0 0.047 0.046 0.048 0.046 0.048 280,000 13,170 0.0470 0.318 0.311 0.325 0.311 0.325 41,389 0.3182 -2.08%
2020-08-10 0 0.048 0.047 0.048 0.046 0.048 1,180,000 55,750 0.0472 0.325 0.318 0.325 0.311 0.325 174,427 0.3196 4.35%
2020-08-07 0 0.046 0.046 0.047 0.046 0.047 2,120,000 97,670 0.0461 0.311 0.311 0.318 0.311 0.318 313,377 0.3117 0.00%
2020-08-06 0 0.046 0.046 0.047 0.046 0.046 50,000 2,300 0.0460 0.311 0.311 0.318 0.311 0.311 7,391 0.3112 -2.13%
2020-08-05 0 0.047 0.046 0.047 0.047 0.047 1,960,000 92,120 0.0470 0.318 0.311 0.318 0.318 0.318 289,726 0.3180 0.00%
2020-08-04 0 0.047 0.047 0.048 0.047 0.047 240,000 11,280 0.0470 0.318 0.318 0.325 0.318 0.318 35,477 0.3180 -4.08%
2020-08-03 0 0.049 0.047 0.049 0.047 0.049 640,000 30,120 0.0471 0.331 0.318 0.331 0.318 0.331 94,605 0.3184 0.00%
2020-07-31 0 0.049 0.048 0.049 0.049 0.049 30,000 1,470 0.0490 0.331 0.325 0.331 0.331 0.331 4,435 0.3315 0.00%
2020-07-30 0 0.049 0.047 0.049 0.047 0.049 70,000 3,310 0.0473 0.331 0.318 0.331 0.318 0.331 10,347 0.3199 0.00%
2020-07-29 0 0.049 0.048 0.049 0.048 0.049 900,000 43,210 0.0480 0.331 0.325 0.331 0.325 0.331 133,038 0.3248 2.08%
2020-07-28 0 0.048 0.048 0.049 0.048 0.049 1,685,000 80,875 0.0480 0.325 0.325 0.331 0.325 0.331 249,076 0.3247 0.00%
2020-07-27 0 0.048 0.048 0.049 0.046 0.048 3,180,000 150,760 0.0474 0.325 0.325 0.331 0.311 0.325 470,066 0.3207 2.13%
2020-07-24 0 0.047 0.046 0.047 0.046 0.047 5,235,000 244,170 0.0466 0.318 0.311 0.318 0.311 0.318 773,835 0.3155 -2.08%
2020-07-23 0 0.048 0.047 0.048 0.047 0.049 815,000 39,080 0.0480 0.325 0.318 0.325 0.318 0.331 120,473 0.3244 0.00%
2020-07-22 0 0.048 0.048 0.049 0.048 0.048 105,067 5,002 0.0476 0.325 0.325 0.331 0.325 0.325 15,531 0.3221 0.00%
2020-07-21 0 0.048 0.048 0.049 0.048 0.048 550,000 26,400 0.0480 0.325 0.325 0.331 0.325 0.325 81,301 0.3247 0.00%
2020-07-20 0 0.048 0.047 0.048 0.048 0.049 1,210,000 58,590 0.0484 0.325 0.318 0.325 0.325 0.331 178,862 0.3276 2.13%
2020-07-17 0 0.047 0.047 0.049 0.047 0.047 145,000 6,780 0.0468 0.318 0.318 0.331 0.318 0.318 21,434 0.3163 -4.08%
2020-07-16 0 0.049 0.048 0.049 0.048 0.049 1,220,000 58,570 0.0480 0.331 0.325 0.331 0.325 0.331 180,340 0.3248 0.00%
2020-07-15 0 0.049 0.048 0.049 0.048 0.050 2,960,000 142,240 0.0481 0.331 0.325 0.331 0.325 0.338 437,546 0.3251 -2.00%
2020-07-14 0 0.050 0.049 0.050 0.048 0.050 3,790,000 185,240 0.0489 0.338 0.331 0.338 0.325 0.338 560,236 0.3306 2.04%
2020-07-13 0 0.049 0.049 0.050 0.049 0.050 680,000 33,480 0.0492 0.331 0.331 0.338 0.331 0.338 100,517 0.3331 -2.00%
2020-07-10 0 0.050 0.050 0.051 0.050 0.051 1,650,000 82,510 0.0500 0.338 0.338 0.345 0.338 0.345 243,902 0.3383 -1.96%
2020-07-09 0 0.051 0.050 0.051 0.050 0.052 1,540,000 78,530 0.0510 0.345 0.338 0.345 0.338 0.352 227,642 0.3450 0.00%
2020-07-08 0 0.051 0.050 0.051 0.050 0.052 1,400,000 70,510 0.0504 0.345 0.338 0.345 0.338 0.352 206,947 0.3407 0.00%
2020-07-07 0 0.051 0.051 0.052 0.050 0.053 20,650,000 1,074,060 0.0520 0.345 0.345 0.352 0.338 0.359 3,052,473 0.3519 2.00%
2020-07-06 0 0.050 0.050 0.051 0.044 0.053 38,570,000 1,897,100 0.0492 0.338 0.338 0.345 0.298 0.359 5,701,400 0.3327 11.11%
2020-07-03 0 0.045 0.044 0.045 0.044 0.045 3,360,000 150,700 0.0449 0.304 0.298 0.304 0.298 0.304 496,674 0.3034 2.27%
2020-07-02 0 0.044 0.044 0.045 0.044 0.045 5,235,574 230,361 0.0440 0.298 0.298 0.304 0.298 0.304 773,920 0.2977 -2.22%
2020-06-30 0 0.045 0.044 0.046 0.045 0.046 1,962,000 88,292 0.0450 0.304 0.298 0.311 0.304 0.311 290,022 0.3044 0.00%
2020-06-29 0 0.045 0.045 0.046 0.045 0.046 2,340,000 105,330 0.0450 0.304 0.304 0.311 0.304 0.311 345,898 0.3045 0.00%
2020-06-26 0 0.045 0.045 0.046 0.045 0.046 4,720,000 215,030 0.0456 0.304 0.304 0.311 0.304 0.311 697,708 0.3082 -2.17%
2020-06-24 0 0.046 0.045 0.046 0.045 0.046 4,410,000 198,490 0.0450 0.311 0.304 0.311 0.304 0.311 651,884 0.3045 0.00%
2020-06-23 0 0.046 0.045 0.046 0.045 0.046 1,985,000 89,595 0.0451 0.311 0.304 0.311 0.304 0.311 293,422 0.3053 0.00%
2020-06-22 0 0.046 0.045 0.046 0.045 0.046 2,520,000 114,420 0.0454 0.311 0.304 0.311 0.304 0.311 372,505 0.3072 0.00%
2020-06-19 0 0.046 0.045 0.046 0.046 0.046 240,000 11,040 0.0460 0.311 0.304 0.311 0.311 0.311 35,477 0.3112 0.00%
2020-06-18 0 0.046 0.045 0.047 0.045 0.046 765,000 34,630 0.0453 0.311 0.304 0.318 0.304 0.311 113,082 0.3062 0.00%
2020-06-17 0 0.046 0.046 0.047 0.046 0.047 1,110,000 51,090 0.0460 0.311 0.311 0.318 0.311 0.318 164,080 0.3114 -2.13%
2020-06-16 0 0.047 0.046 0.047 0.046 0.047 2,170,000 99,850 0.0460 0.318 0.311 0.318 0.311 0.318 320,768 0.3113 0.00%
2020-06-15 0 0.047 0.046 0.047 0.046 0.047 2,000,000 92,310 0.0462 0.318 0.311 0.318 0.311 0.318 295,639 0.3122 0.00%
2020-06-12 0 0.047 0.046 0.047 0.046 0.047 550,000 25,330 0.0461 0.318 0.311 0.318 0.311 0.318 81,301 0.3116 0.00%
2020-06-11 0 0.047 0.046 0.047 0.046 0.048 3,140,000 145,060 0.0462 0.318 0.311 0.318 0.311 0.325 464,153 0.3125 0.00%
2020-06-10 0 0.047 0.046 0.048 0.047 0.048 640,000 30,130 0.0471 0.318 0.311 0.325 0.318 0.325 94,605 0.3185 0.00%
2020-06-09 0 0.047 0.047 0.048 0.047 0.048 210,000 10,040 0.0478 0.318 0.318 0.325 0.318 0.325 31,042 0.3234 -2.08%
2020-06-08 0 0.048 0.047 0.048 0.047 0.050 3,035,067 144,042 0.0475 0.325 0.318 0.325 0.318 0.338 448,642 0.3211 0.00%
2020-06-05 0 0.048 0.047 0.048 0.047 0.048 1,590,000 76,270 0.0480 0.325 0.318 0.325 0.318 0.325 235,033 0.3245 2.13%
2020-06-04 0 0.047 0.046 0.047 0.047 0.048 2,350,000 110,900 0.0472 0.318 0.311 0.318 0.318 0.325 347,376 0.3193 -2.08%
2020-06-03 0 0.048 0.047 0.048 0.047 0.048 500,000 23,560 0.0471 0.325 0.318 0.325 0.318 0.325 73,910 0.3188 0.00%
2020-06-02 0 0.048 0.047 0.048 - - 0 0 - 0.325 0.318 0.325 - - 0 - 0.00%
2020-06-01 0 0.048 0.047 0.048 0.046 0.048 1,680,000 79,980 0.0476 0.325 0.318 0.325 0.311 0.325 248,337 0.3221 2.13%
2020-05-29 0 0.047 0.047 0.048 0.047 0.048 4,600,000 217,750 0.0473 0.318 0.318 0.325 0.318 0.325 679,970 0.3202 -2.08%
2020-05-28 0 0.048 0.047 0.048 0.048 0.048 2,840,000 136,320 0.0480 0.325 0.318 0.325 0.325 0.325 419,807 0.3247 -2.04%
2020-05-27 0 0.049 0.048 0.049 0.048 0.049 200,000 9,650 0.0483 0.331 0.325 0.331 0.325 0.331 29,564 0.3264 2.08%
2020-05-26 0 0.048 0.048 0.049 0.048 0.049 430,000 20,700 0.0481 0.325 0.325 0.331 0.325 0.331 63,562 0.3257 0.00%
2020-05-25 0 0.048 0.048 0.049 0.048 0.049 2,330,000 113,890 0.0489 0.325 0.325 0.331 0.325 0.331 344,420 0.3307 -2.04%
2020-05-22 0 0.049 0.048 0.049 0.048 0.050 12,710,000 616,680 0.0485 0.331 0.325 0.331 0.325 0.338 1,878,786 0.3282 -2.00%
2020-05-21 0 0.050 0.050 0.051 0.050 0.051 800,000 40,030 0.0500 0.338 0.338 0.345 0.338 0.345 118,256 0.3385 0.00%
2020-05-20 0 0.050 0.050 0.051 0.050 0.051 1,185,108 60,259 0.0508 0.338 0.338 0.345 0.338 0.345 175,182 0.3440 -1.96%
2020-05-19 0 0.051 0.050 0.051 0.051 0.052 2,440,000 124,470 0.0510 0.345 0.338 0.345 0.345 0.352 360,680 0.3451 0.00%
2020-05-18 0 0.051 0.049 0.051 0.050 0.051 3,440,000 172,120 0.0500 0.345 0.331 0.345 0.338 0.345 508,499 0.3385 2.00%
2020-05-15 0 0.050 0.050 0.051 0.050 0.051 720,000 36,230 0.0503 0.338 0.338 0.345 0.338 0.345 106,430 0.3404 -1.96%
2020-05-14 0 0.051 0.050 0.051 0.051 0.051 810,000 41,310 0.0510 0.345 0.338 0.345 0.345 0.345 119,734 0.3450 2.00%
2020-05-13 0 0.050 0.050 0.051 0.050 0.051 360,000 18,020 0.0501 0.338 0.338 0.345 0.338 0.345 53,215 0.3386 -1.96%
2020-05-12 0 0.051 0.050 0.051 0.050 0.051 212,500 10,760 0.0506 0.345 0.338 0.345 0.338 0.345 31,412 0.3425 0.00%
2020-05-11 0 0.051 0.051 0.052 0.050 0.052 1,025,000 51,780 0.0505 0.345 0.345 0.352 0.338 0.352 151,515 0.3417 -1.92%
2020-05-08 0 0.052 0.051 0.052 0.052 0.052 110,000 5,720 0.0520 0.352 0.345 0.352 0.352 0.352 16,260 0.3518 1.96%
2020-05-07 0 0.051 0.051 0.052 0.051 0.052 270,000 13,840 0.0513 0.345 0.345 0.352 0.345 0.352 39,911 0.3468 -1.92%
2020-05-06 0 0.052 0.051 0.052 0.051 0.052 590,000 30,370 0.0515 0.352 0.345 0.352 0.345 0.352 87,214 0.3482 0.00%
2020-05-05 0 0.052 0.051 0.052 - - 0 0 - 0.352 0.345 0.352 - - 0 - 0.00%
2020-05-04 0 0.052 0.051 0.052 0.051 0.052 1,150,000 58,950 0.0513 0.352 0.345 0.352 0.345 0.352 169,992 0.3468 0.00%
2020-04-29 0 0.052 0.051 0.052 0.052 0.052 730,000 37,960 0.0520 0.352 0.345 0.352 0.352 0.352 107,908 0.3518 0.00%
2020-04-28 0 0.052 0.051 0.052 0.051 0.052 1,200,000 61,350 0.0511 0.352 0.345 0.352 0.345 0.352 177,383 0.3459 0.00%
2020-04-27 0 0.052 0.051 0.052 0.051 0.052 1,770,000 90,920 0.0514 0.352 0.345 0.352 0.345 0.352 261,641 0.3475 0.00%
2020-04-24 0 0.052 0.051 0.052 0.051 0.052 6,170,000 317,170 0.0514 0.352 0.345 0.352 0.345 0.352 912,047 0.3478 1.96%
2020-04-23 0 0.051 0.050 0.051 0.050 0.051 1,510,000 75,670 0.0501 0.345 0.338 0.345 0.338 0.345 223,208 0.3390 2.00%
2020-04-22 0 0.050 0.050 0.051 0.050 0.051 3,120,000 156,160 0.0501 0.338 0.338 0.345 0.338 0.345 461,197 0.3386 -3.85%
2020-04-21 0 0.052 0.051 0.052 0.051 0.052 1,740,000 88,900 0.0511 0.352 0.345 0.352 0.345 0.352 257,206 0.3456 0.00%
2020-04-20 0 0.052 0.051 0.052 0.052 0.053 4,900,000 254,870 0.0520 0.352 0.345 0.352 0.352 0.359 724,316 0.3519 1.96%
2020-04-17 0 0.051 0.050 0.052 0.050 0.052 2,300,000 117,350 0.0510 0.345 0.338 0.352 0.338 0.352 339,985 0.3452 -1.92%
2020-04-16 0 0.052 0.051 0.052 0.051 0.052 390,000 20,100 0.0515 0.352 0.345 0.352 0.345 0.352 57,650 0.3487 0.00%
2020-04-15 0 0.052 0.050 0.052 0.050 0.052 3,615,000 184,490 0.0510 0.352 0.338 0.352 0.338 0.352 534,368 0.3452 1.96%
2020-04-14 0 0.051 0.050 0.052 0.051 0.052 11,080,000 565,140 0.0510 0.345 0.338 0.352 0.345 0.352 1,637,840 0.3451 0.00%
2020-04-09 0 0.051 0.050 0.051 0.050 0.052 8,800,000 448,660 0.0510 0.345 0.338 0.345 0.338 0.352 1,300,812 0.3449 0.00%
2020-04-08 0 0.051 0.050 0.051 0.051 0.052 8,390,000 427,950 0.0510 0.345 0.338 0.345 0.345 0.352 1,240,206 0.3451 -1.92%
2020-04-07 0 0.052 0.050 0.052 0.051 0.052 9,910,000 505,490 0.0510 0.352 0.338 0.352 0.345 0.352 1,464,892 0.3451 1.96%
2020-04-06 0 0.051 0.050 0.052 0.050 0.052 7,600,000 387,340 0.0510 0.345 0.338 0.352 0.338 0.352 1,123,428 0.3448 0.00%
2020-04-03 0 0.051 0.050 0.052 0.050 0.052 8,110,000 412,510 0.0509 0.345 0.338 0.352 0.338 0.352 1,198,816 0.3441 -1.92%
2020-04-02 0 0.052 0.051 0.052 0.050 0.052 2,130,000 108,660 0.0510 0.352 0.345 0.352 0.338 0.352 314,856 0.3451 1.96%
2020-04-01 0 0.051 0.050 0.051 0.050 0.051 1,420,000 71,070 0.0500 0.345 0.338 0.345 0.338 0.345 209,904 0.3386 2.00%
2020-03-31 0 0.050 0.049 0.051 0.049 0.051 4,490,000 224,470 0.0500 0.338 0.331 0.345 0.331 0.345 663,710 0.3382 2.04%
2020-03-30 0 0.049 0.049 0.050 0.048 0.049 1,100,000 53,000 0.0482 0.331 0.331 0.338 0.325 0.331 162,601 0.3260 -2.00%
2020-03-27 0 0.050 0.048 0.050 0.048 0.050 220,000 10,790 0.0490 0.338 0.325 0.338 0.325 0.338 32,520 0.3318 4.17%
2020-03-26 0 0.048 0.048 0.049 0.048 0.050 5,570,000 272,750 0.0490 0.325 0.325 0.331 0.325 0.338 823,355 0.3313 -4.00%
2020-03-25 0 0.050 0.049 0.050 0.050 0.050 1,930,000 95,250 0.0494 0.338 0.331 0.338 0.338 0.338 285,292 0.3339 0.00%
2020-03-24 0 0.050 0.049 0.050 0.049 0.050 1,570,000 77,080 0.0491 0.338 0.331 0.338 0.331 0.338 232,077 0.3321 2.04%
2020-03-23 0 0.049 0.048 0.049 0.049 0.050 1,800,000 88,320 0.0491 0.331 0.325 0.331 0.331 0.338 266,075 0.3319 -2.00%
2020-03-20 0 0.050 0.049 0.050 0.049 0.050 2,800,000 137,400 0.0491 0.338 0.331 0.338 0.331 0.338 413,895 0.3320 0.00%
2020-03-19 0 0.050 0.049 0.050 0.049 0.050 8,950,000 440,310 0.0492 0.338 0.331 0.338 0.331 0.338 1,322,985 0.3328 0.00%
2020-03-18 0 0.050 0.049 0.051 0.049 0.051 4,590,000 227,530 0.0496 0.338 0.331 0.345 0.331 0.345 678,492 0.3353 0.00%
2020-03-17 0 0.050 0.049 0.050 0.049 0.051 1,480,000 72,720 0.0491 0.338 0.331 0.338 0.331 0.345 218,773 0.3324 -1.96%
2020-03-16 0 0.051 0.049 0.051 0.050 0.051 1,250,000 62,580 0.0501 0.345 0.331 0.345 0.338 0.345 184,774 0.3387 2.00%
2020-03-13 0 0.050 0.050 0.051 0.049 0.052 6,355,000 317,945 0.0500 0.338 0.338 0.345 0.331 0.352 939,393 0.3385 -3.85%
2020-03-12 0 0.052 0.051 0.052 0.051 0.052 1,280,000 66,540 0.0520 0.352 0.345 0.352 0.345 0.352 189,209 0.3517 0.00%
2020-03-11 0 0.052 0.051 0.052 0.051 0.053 7,020,000 364,840 0.0520 0.352 0.345 0.352 0.345 0.359 1,037,693 0.3516 0.00%
2020-03-10 0 0.052 0.052 0.053 0.051 0.053 11,265,000 585,980 0.0520 0.352 0.352 0.359 0.345 0.359 1,665,187 0.3519 0.00%
2020-03-09 0 0.052 0.051 0.053 0.050 0.053 20,020,000 1,030,860 0.0515 0.352 0.345 0.359 0.338 0.359 2,959,347 0.3483 0.00%
2020-03-06 0 0.052 0.051 0.053 0.051 0.053 17,000,000 881,240 0.0518 0.352 0.345 0.359 0.345 0.359 2,512,932 0.3507 0.00%
2020-03-05 0 0.052 0.051 0.053 0.052 0.053 14,980,000 779,170 0.0520 0.352 0.345 0.359 0.352 0.359 2,214,337 0.3519 0.00%
2020-03-04 0 0.052 0.051 0.052 0.051 0.053 18,010,000 935,610 0.0519 0.352 0.345 0.352 0.345 0.359 2,662,230 0.3514 1.96%
2020-03-03 0 0.051 0.051 0.052 0.051 0.053 7,480,000 388,380 0.0519 0.345 0.345 0.352 0.345 0.359 1,105,690 0.3513 0.00%
2020-03-02 0 0.051 0.050 0.051 0.050 0.053 30,030,000 1,551,280 0.0517 0.345 0.338 0.345 0.338 0.359 4,439,021 0.3495 2.00%
2020-02-28 0 0.052 0.052 0.053 0.052 0.053 15,405,000 801,675 0.0520 0.338 0.338 0.345 0.338 0.345 2,368,246 0.3385 0.00%
2020-02-27 0 0.052 0.052 0.053 0.052 0.053 9,230,000 480,060 0.0520 0.338 0.338 0.345 0.338 0.345 1,418,949 0.3383 0.00%
2020-02-26 0 0.052 0.051 0.052 0.051 0.052 610,000 31,530 0.0517 0.338 0.332 0.338 0.332 0.338 93,777 0.3362 0.00%
2020-02-25 0 0.052 0.051 0.053 0.051 0.053 8,890,000 461,370 0.0519 0.338 0.332 0.345 0.332 0.345 1,366,680 0.3376 0.00%
2020-02-24 0 0.052 0.051 0.052 0.051 0.053 9,580,001 497,810 0.0520 0.338 0.332 0.338 0.332 0.345 1,472,756 0.3380 -1.89%
2020-02-21 0 0.053 0.051 0.053 0.051 0.053 11,220,000 576,720 0.0514 0.345 0.332 0.345 0.332 0.345 1,724,877 0.3344 1.92%
2020-02-20 0 0.052 0.051 0.052 0.052 0.052 1,760,000 91,520 0.0520 0.338 0.332 0.338 0.338 0.338 270,569 0.3383 0.00%
2020-02-19 0 0.052 0.051 0.052 0.051 0.052 5,260,000 268,320 0.0510 0.338 0.332 0.338 0.332 0.338 808,632 0.3318 1.96%
2020-02-18 0 0.051 0.050 0.051 0.050 0.051 4,700,000 235,680 0.0501 0.332 0.325 0.332 0.325 0.332 722,542 0.3262 2.00%
2020-02-17 0 0.050 0.049 0.050 0.048 0.050 4,255,108 209,294 0.0492 0.325 0.319 0.325 0.312 0.325 654,148 0.3199 0.00%
2020-02-14 0 0.050 0.049 0.050 0.048 0.050 4,010,000 196,080 0.0489 0.325 0.319 0.325 0.312 0.325 616,467 0.3181 2.04%
2020-02-13 0 0.049 0.048 0.049 0.048 0.049 3,630,000 175,910 0.0485 0.319 0.312 0.319 0.312 0.319 558,048 0.3152 2.08%
2020-02-12 0 0.048 0.047 0.048 0.047 0.048 1,430,000 67,440 0.0472 0.312 0.306 0.312 0.306 0.312 219,837 0.3068 2.13%
2020-02-11 0 0.047 0.046 0.048 0.046 0.048 965,000 44,830 0.0465 0.306 0.299 0.312 0.299 0.312 148,352 0.3022 0.00%
2020-02-10 0 0.047 0.046 0.047 0.046 0.047 4,400,000 204,760 0.0465 0.306 0.299 0.306 0.299 0.306 676,422 0.3027 -2.08%
2020-02-07 0 0.048 0.047 0.048 0.047 0.048 430,000 20,240 0.0471 0.312 0.306 0.312 0.306 0.312 66,105 0.3062 0.00%
2020-02-06 0 0.048 0.046 0.048 0.047 0.048 3,630,000 170,630 0.0470 0.312 0.299 0.312 0.306 0.312 558,048 0.3058 0.00%
2020-02-05 0 0.048 0.047 0.048 0.048 0.049 720,000 34,590 0.0480 0.312 0.306 0.312 0.312 0.319 110,687 0.3125 -4.00%
2020-02-04 0 0.050 0.046 0.050 0.047 0.050 3,400,000 164,600 0.0484 0.325 0.299 0.325 0.306 0.325 522,690 0.3149 6.38%
2020-02-03 0 0.047 0.046 0.047 0.046 0.047 360,000 16,590 0.0461 0.306 0.299 0.306 0.299 0.306 55,344 0.2998 0.00%
2020-01-31 0 0.047 0.046 0.047 0.046 0.047 750,000 35,210 0.0469 0.306 0.299 0.306 0.299 0.306 115,299 0.3054 2.17%
2020-01-30 0 0.046 0.046 0.047 0.046 0.047 2,570,001 119,670 0.0466 0.299 0.299 0.306 0.299 0.306 395,092 0.3029 0.00%
2020-01-29 0 0.046 0.046 0.047 0.046 0.047 1,134,000 52,170 0.0460 0.299 0.299 0.306 0.299 0.306 174,332 0.2993 -2.13%
2020-01-24 0 0.047 0.047 0.048 - - 0 0 - 0.306 0.306 0.312 - - 0 - 0.00%
2020-01-23 0 0.047 0.047 0.048 0.046 0.047 180,000 8,380 0.0466 0.306 0.306 0.312 0.299 0.306 27,672 0.3028 0.00%
2020-01-22 0 0.047 0.046 0.047 - - 0 0 - 0.306 0.299 0.306 - - 0 - -2.08%
2020-01-21 0 0.048 0.047 0.048 0.047 0.048 1,680,000 78,970 0.0470 0.312 0.306 0.312 0.306 0.312 258,270 0.3058 2.13%
2020-01-20 0 0.047 0.047 0.048 0.047 0.048 1,400,000 65,830 0.0470 0.306 0.306 0.312 0.306 0.312 215,225 0.3059 -2.08%
2020-01-17 0 0.048 0.047 0.048 0.047 0.048 3,530,000 167,510 0.0475 0.312 0.306 0.312 0.306 0.312 542,675 0.3087 2.13%
2020-01-16 0 0.047 0.047 0.048 0.046 0.048 950,000 44,460 0.0468 0.306 0.306 0.312 0.299 0.312 146,046 0.3044 0.00%
2020-01-15 0 0.047 0.046 0.047 0.047 0.047 5,605,000 263,410 0.0470 0.306 0.299 0.306 0.306 0.306 861,670 0.3057 -2.08%
2020-01-14 0 0.048 0.047 0.048 0.047 0.047 2,500,000 117,500 0.0470 0.312 0.306 0.312 0.306 0.306 384,331 0.3057 0.00%
2020-01-13 0 0.048 0.047 0.048 0.047 0.048 220,000 10,480 0.0476 0.312 0.306 0.312 0.306 0.312 33,821 0.3099 0.00%
2020-01-10 0 0.048 0.048 0.049 0.048 0.049 1,070,000 51,440 0.0481 0.312 0.312 0.319 0.312 0.319 164,494 0.3127 -2.04%
2020-01-09 0 0.049 0.047 0.049 0.048 0.049 5,010,000 244,390 0.0488 0.319 0.306 0.319 0.312 0.319 770,199 0.3173 2.08%
2020-01-08 0 0.048 0.047 0.048 0.047 0.048 356,000 16,762 0.0471 0.312 0.306 0.312 0.306 0.312 54,729 0.3063 0.00%
2020-01-07 0 0.048 0.047 0.048 0.048 0.049 260,000 12,500 0.0481 0.312 0.306 0.312 0.312 0.319 39,970 0.3127 0.00%
2020-01-06 0 0.048 0.048 0.049 0.048 0.049 1,890,000 90,740 0.0480 0.312 0.312 0.319 0.312 0.319 290,554 0.3123 -2.04%
2020-01-03 0 0.049 0.048 0.049 0.048 0.049 1,700,000 82,640 0.0486 0.319 0.312 0.319 0.312 0.319 261,345 0.3162 0.00%
2020-01-02 0 0.049 0.048 0.049 0.048 0.049 5,890,000 282,740 0.0480 0.319 0.312 0.319 0.312 0.319 905,483 0.3123 2.08%
2019-12-31 0 0.048 0.048 0.049 0.048 0.049 1,320,000 64,470 0.0488 0.312 0.312 0.319 0.312 0.319 202,927 0.3177 -2.04%
2019-12-30 0 0.049 0.048 0.049 0.048 0.049 3,615,067 175,222 0.0485 0.319 0.312 0.319 0.312 0.319 555,753 0.3153 0.00%
2019-12-27 0 0.049 0.048 0.049 0.048 0.049 1,070,000 51,890 0.0485 0.319 0.312 0.319 0.312 0.319 164,494 0.3155 2.08%
2019-12-24 0 0.048 0.047 0.048 0.047 0.049 3,390,000 162,260 0.0479 0.312 0.306 0.312 0.306 0.319 521,153 0.3113 -2.04%
2019-12-23 0 0.049 0.048 0.049 0.048 0.050 550,000 26,850 0.0488 0.319 0.312 0.319 0.312 0.325 84,553 0.3176 -2.00%
2019-12-20 0 0.050 0.049 0.050 - - 0 0 - 0.325 0.319 0.325 - - 0 - 0.00%
2019-12-19 0 0.050 0.049 0.050 0.049 0.050 990,000 48,940 0.0494 0.325 0.319 0.325 0.319 0.325 152,195 0.3216 0.00%
2019-12-18 0 0.050 0.049 0.050 0.049 0.050 2,360,000 115,660 0.0490 0.325 0.319 0.325 0.319 0.325 362,808 0.3188 2.04%
2019-12-17 0 0.049 0.048 0.049 0.048 0.053 14,500,000 724,790 0.0500 0.319 0.312 0.319 0.312 0.345 2,229,119 0.3251 0.00%
2019-12-16 0 0.049 0.048 0.049 0.048 0.050 1,110,000 53,550 0.0482 0.319 0.312 0.319 0.312 0.325 170,643 0.3138 -2.00%
2019-12-13 0 0.050 0.048 0.050 0.048 0.050 6,380,000 313,320 0.0491 0.325 0.312 0.325 0.312 0.325 980,812 0.3194 2.04%
2019-12-12 0 0.049 0.048 0.049 0.048 0.050 5,070,000 247,110 0.0487 0.319 0.312 0.319 0.312 0.325 779,423 0.3170 0.00%
2019-12-11 0 0.049 0.047 0.049 0.048 0.049 102,980,000 4,945,320 0.0480 0.319 0.306 0.319 0.312 0.319 15,831,354 0.3124 0.00%
2019-12-10 0 0.049 0.047 0.049 0.047 0.049 3,030,000 145,140 0.0479 0.319 0.306 0.319 0.306 0.319 465,809 0.3116 4.26%
2019-12-09 0 0.047 0.047 0.048 0.046 0.048 445,000 21,140 0.0475 0.306 0.306 0.312 0.299 0.312 68,411 0.3090 0.00%
2019-12-06 0 0.047 0.047 0.048 0.047 0.049 5,710,000 271,250 0.0475 0.306 0.306 0.312 0.306 0.319 877,812 0.3090 -6.00%
2019-12-05 0 0.050 0.048 0.050 0.048 0.050 10,110,000 489,170 0.0484 0.325 0.312 0.325 0.312 0.325 1,554,234 0.3147 0.00%
2019-12-04 0 0.050 0.049 0.050 0.049 0.050 6,280,000 313,890 0.0500 0.325 0.319 0.325 0.319 0.325 965,439 0.3251 -3.85%
2019-12-03 0 0.052 0.051 0.052 0.050 0.052 15,430,000 780,120 0.0506 0.338 0.332 0.338 0.325 0.338 2,372,090 0.3289 1.96%
2019-12-02 0 0.051 0.051 0.052 0.051 0.052 6,210,000 317,720 0.0512 0.332 0.332 0.338 0.332 0.338 954,678 0.3328 -1.92%
2019-11-29 0 0.052 0.051 0.053 0.052 0.052 2,450,000 127,400 0.0520 0.338 0.332 0.345 0.338 0.338 376,644 0.3383 2.97%
2019-11-28 0 0.053 0.053 0.054 0.053 0.053 1,390,000 73,670 0.0530 0.328 0.328 0.335 0.328 0.328 224,267 0.3285 0.00%
2019-11-27 0 0.053 0.053 0.054 0.052 0.053 3,520,000 186,490 0.0530 0.328 0.328 0.335 0.322 0.328 567,927 0.3284 0.00%
2019-11-26 0 0.053 0.052 0.053 0.053 0.053 830,000 43,990 0.0530 0.328 0.322 0.328 0.328 0.328 133,915 0.3285 0.00%
2019-11-25 0 0.053 0.052 0.053 0.053 0.055 2,090,000 111,050 0.0531 0.328 0.322 0.328 0.328 0.341 337,207 0.3293 0.00%
2019-11-22 0 0.053 0.053 0.055 0.053 0.053 150,000 7,950 0.0530 0.328 0.328 0.341 0.328 0.328 24,201 0.3285 -3.64%
2019-11-21 0 0.055 0.053 0.055 - - 0 0 - 0.341 0.328 0.341 - - 0 - 0.00%
2019-11-20 0 0.055 0.054 0.055 0.054 0.055 600,000 32,980 0.0550 0.341 0.335 0.341 0.335 0.341 96,806 0.3407 1.85%
2019-11-19 0 0.054 0.054 0.055 0.053 0.054 135,000 7,140 0.0529 0.335 0.335 0.341 0.328 0.335 21,781 0.3278 -1.82%
2019-11-18 0 0.055 0.053 0.055 0.053 0.055 4,440,000 239,910 0.0540 0.341 0.328 0.341 0.328 0.341 716,362 0.3349 1.85%
2019-11-15 0 0.054 0.054 0.056 0.054 0.054 640,000 34,560 0.0540 0.335 0.335 0.347 0.335 0.335 103,259 0.3347 0.00%
2019-11-14 0 0.054 0.054 0.055 0.054 0.054 1,220,000 65,880 0.0540 0.335 0.335 0.341 0.335 0.335 196,838 0.3347 0.00%
2019-11-13 0 0.054 0.054 0.056 0.054 0.054 40,000 2,160 0.0540 0.335 0.335 0.347 0.335 0.335 6,454 0.3347 -1.82%
2019-11-12 0 0.055 0.055 0.056 0.055 0.055 157,500 8,632 0.0548 0.341 0.341 0.347 0.341 0.341 25,411 0.3397 -1.79%
2019-11-11 0 0.056 0.054 0.056 0.055 0.056 1,970,000 108,360 0.0550 0.347 0.335 0.347 0.341 0.347 317,845 0.3409 1.82%
2019-11-08 0 0.055 0.055 0.056 0.055 0.056 410,000 22,910 0.0559 0.341 0.341 0.347 0.341 0.347 66,151 0.3463 0.00%
2019-11-07 0 0.055 0.055 0.057 0.055 0.055 1,000,000 55,000 0.0550 0.341 0.341 0.353 0.341 0.341 161,343 0.3409 -1.79%
2019-11-06 0 0.056 0.055 0.057 0.056 0.056 1,920,000 107,520 0.0560 0.347 0.341 0.353 0.347 0.347 309,778 0.3471 -1.75%
2019-11-05 0 0.057 0.056 0.057 0.057 0.057 10,000 570 0.0570 0.353 0.347 0.353 0.353 0.353 1,613 0.3533 0.00%
2019-11-04 0 0.057 0.056 0.057 0.056 0.058 3,670,000 210,350 0.0573 0.353 0.347 0.353 0.347 0.359 592,128 0.3552 0.00%
2019-11-01 0 0.057 0.056 0.057 0.055 0.057 4,400,000 249,920 0.0568 0.353 0.347 0.353 0.341 0.353 709,908 0.3520 5.56%
2019-10-31 0 0.054 0.054 0.055 0.054 0.058 13,420,000 759,680 0.0566 0.335 0.335 0.341 0.335 0.359 2,165,221 0.3509 -1.82%
2019-10-30 0 0.055 0.054 0.055 0.054 0.055 1,110,000 59,950 0.0540 0.341 0.335 0.341 0.335 0.341 179,091 0.3347 1.85%
2019-10-29 0 0.054 0.054 0.055 0.054 0.055 440,000 23,830 0.0542 0.335 0.335 0.341 0.335 0.341 70,991 0.3357 0.00%
2019-10-28 0 0.054 0.054 0.056 0.054 0.056 570,000 31,630 0.0555 0.335 0.335 0.347 0.335 0.347 91,965 0.3439 -3.57%
2019-10-25 0 0.056 0.055 0.056 0.054 0.056 160,000 8,800 0.0550 0.347 0.341 0.347 0.335 0.347 25,815 0.3409 0.00%
2019-10-24 0 0.056 0.055 0.056 - - 0 0 - 0.347 0.341 0.347 - - 0 - 0.00%
2019-10-23 0 0.056 0.055 0.056 - - 0 0 - 0.347 0.341 0.347 - - 0 - 0.00%
2019-10-22 0 0.056 0.055 0.056 - - 0 0 - 0.347 0.341 0.347 - - 0 - 0.00%
2019-10-21 0 0.056 0.054 0.056 0.054 0.056 270,000 14,630 0.0542 0.347 0.335 0.347 0.335 0.347 43,563 0.3358 1.82%
2019-10-18 0 0.055 0.055 0.056 0.055 0.055 3,420,000 188,100 0.0550 0.341 0.341 0.347 0.341 0.341 551,792 0.3409 0.00%
2019-10-17 0 0.055 0.055 0.056 0.055 0.056 220,000 12,220 0.0555 0.341 0.341 0.347 0.341 0.347 35,495 0.3443 -1.79%
2019-10-16 0 0.056 0.054 0.056 0.055 0.056 3,300,000 184,300 0.0558 0.347 0.335 0.347 0.341 0.347 532,431 0.3461 1.82%
2019-10-15 0 0.055 0.054 0.055 0.054 0.055 3,120,000 171,200 0.0549 0.341 0.335 0.341 0.335 0.341 503,390 0.3401 1.85%
2019-10-14 0 0.054 0.054 0.055 0.053 0.054 2,000,000 107,700 0.0539 0.335 0.335 0.341 0.328 0.335 322,686 0.3338 0.00%
2019-10-11 0 0.054 0.053 0.054 0.052 0.054 2,620,000 140,130 0.0535 0.335 0.328 0.335 0.322 0.335 422,718 0.3315 1.89%
2019-10-10 0 0.053 0.051 0.053 0.052 0.053 1,800,000 95,030 0.0528 0.328 0.316 0.328 0.322 0.328 290,417 0.3272 1.92%
2019-10-09 0 0.052 0.051 0.052 0.052 0.052 140,000 7,280 0.0520 0.322 0.316 0.322 0.322 0.322 22,588 0.3223 0.00%
2019-10-08 0 0.052 0.051 0.053 - - 0 0 - 0.322 0.316 0.328 - - 0 - 0.00%
2019-10-04 0 0.052 0.052 0.053 0.051 0.052 700,000 35,970 0.0514 0.322 0.322 0.328 0.316 0.322 112,940 0.3185 -1.89%
2019-10-03 0 0.053 0.052 0.053 0.052 0.053 2,100,000 109,220 0.0520 0.328 0.322 0.328 0.322 0.328 338,820 0.3224 1.92%
2019-10-02 0 0.052 0.051 0.052 0.052 0.052 20,000 1,040 0.0520 0.322 0.316 0.322 0.322 0.322 3,227 0.3223 1.96%
2019-09-30 0 0.051 0.051 0.052 0.051 0.052 370,000 19,170 0.0518 0.316 0.316 0.322 0.316 0.322 59,697 0.3211 -1.92%
2019-09-27 0 0.052 0.051 0.052 0.051 0.053 3,500,000 182,210 0.0521 0.322 0.316 0.322 0.316 0.328 564,700 0.3227 1.96%
2019-09-26 0 0.051 0.051 0.052 0.051 0.051 210,000 10,710 0.0510 0.316 0.316 0.322 0.316 0.316 33,882 0.3161 0.00%
2019-09-25 0 0.051 0.051 0.052 0.051 0.051 200,000 10,200 0.0510 0.316 0.316 0.322 0.316 0.316 32,269 0.3161 -1.92%
2019-09-24 0 0.052 0.052 0.053 0.052 0.054 2,010,000 105,540 0.0525 0.322 0.322 0.328 0.322 0.335 324,299 0.3254 0.00%
2019-09-23 0 0.052 0.052 0.054 0.052 0.052 20,000 1,040 0.0520 0.322 0.322 0.335 0.322 0.322 3,227 0.3223 -1.89%
2019-09-20 0 0.053 0.052 0.054 0.053 0.053 417,601 22,110 0.0529 0.328 0.322 0.335 0.328 0.328 67,377 0.3282 0.00%
2019-09-19 0 0.053 0.052 0.053 0.053 0.054 810,000 42,940 0.0530 0.328 0.322 0.328 0.328 0.335 130,688 0.3286 0.00%
2019-09-18 0 0.053 0.053 0.054 0.053 0.061 7,560,000 411,530 0.0544 0.328 0.328 0.335 0.328 0.378 1,219,752 0.3374 0.00%
2019-09-17 0 0.053 0.052 0.053 - - 0 0 - 0.328 0.322 0.328 - - 0 - 0.00%
2019-09-16 0 0.053 0.052 0.053 0.053 0.053 54,000 2,846 0.0527 0.328 0.322 0.328 0.328 0.328 8,713 0.3267 -1.85%
2019-09-13 0 0.054 0.053 0.054 0.054 0.054 120,000 6,480 0.0540 0.335 0.328 0.335 0.335 0.335 19,361 0.3347 0.00%
2019-09-12 0 0.054 0.052 0.054 0.053 0.054 1,490,000 79,460 0.0533 0.335 0.322 0.335 0.328 0.335 240,401 0.3305 0.00%
2019-09-11 0 0.054 0.052 0.054 0.052 0.054 380,000 19,970 0.0526 0.335 0.322 0.335 0.322 0.335 61,310 0.3257 0.00%
2019-09-10 0 0.054 0.053 0.054 0.053 0.054 1,760,000 93,290 0.0530 0.335 0.328 0.335 0.328 0.335 283,963 0.3285 1.89%
2019-09-09 0 0.053 0.052 0.053 0.052 0.053 170,000 8,860 0.0521 0.328 0.322 0.328 0.322 0.328 27,428 0.3230 1.92%
2019-09-06 0 0.052 0.052 0.053 0.051 0.051 120,000 6,120 0.0510 0.322 0.322 0.328 0.316 0.316 19,361 0.3161 -1.89%
2019-09-05 0 0.053 0.051 0.053 0.051 0.053 90,000 4,670 0.0519 0.328 0.316 0.328 0.316 0.328 14,521 0.3216 1.92%
2019-09-04 0 0.052 0.052 0.053 0.051 0.052 460,000 23,720 0.0516 0.322 0.322 0.328 0.316 0.322 74,218 0.3196 0.00%
2019-09-03 0 0.052 0.051 0.052 - - 0 0 - 0.322 0.316 0.322 - - 0 - 0.00%
2019-09-02 0 0.052 0.051 0.053 0.051 0.052 1,530,000 78,760 0.0515 0.322 0.316 0.328 0.316 0.322 246,855 0.3191 0.00%
2019-08-30 0 0.052 0.052 0.053 0.052 0.053 150,000 7,820 0.0521 0.322 0.322 0.328 0.322 0.328 24,201 0.3231 0.00%
2019-08-29 0 0.052 0.052 0.053 0.052 0.053 1,860,178 96,748 0.0520 0.322 0.322 0.328 0.322 0.328 300,126 0.3224 0.00%
2019-08-28 0 0.052 0.052 0.053 0.052 0.053 1,090,000 56,750 0.0521 0.322 0.322 0.328 0.322 0.328 175,864 0.3227 -1.89%
2019-08-27 0 0.053 0.052 0.053 0.052 0.054 130,000 6,840 0.0526 0.328 0.322 0.328 0.322 0.335 20,975 0.3261 1.92%
2019-08-26 0 0.052 0.052 0.054 0.052 0.052 407,500 21,160 0.0519 0.322 0.322 0.335 0.322 0.322 65,747 0.3218 -1.89%
2019-08-23 0 0.053 0.053 0.054 - - 0 0 - 0.328 0.328 0.335 - - 0 - 0.00%
2019-08-22 0 0.053 0.052 0.053 0.052 0.054 1,760,000 93,430 0.0531 0.328 0.322 0.328 0.322 0.335 283,963 0.3290 -3.64%
2019-08-21 0 0.055 0.054 0.055 0.055 0.055 170,000 9,350 0.0550 0.341 0.335 0.341 0.341 0.341 27,428 0.3409 1.85%
2019-08-20 0 0.054 0.053 0.054 0.054 0.054 520,000 28,080 0.0540 0.335 0.328 0.335 0.335 0.335 83,898 0.3347 0.00%
2019-08-19 0 0.054 0.053 0.054 0.052 0.054 1,840,000 97,410 0.0529 0.335 0.328 0.335 0.322 0.335 296,871 0.3281 1.89%
2019-08-16 0 0.053 0.052 0.053 0.052 0.053 1,160,000 60,340 0.0520 0.328 0.322 0.328 0.322 0.328 187,158 0.3224 1.92%
2019-08-15 0 0.052 0.052 0.053 0.052 0.052 1,830,000 95,160 0.0520 0.322 0.322 0.328 0.322 0.322 295,257 0.3223 -1.89%
2019-08-14 0 0.053 0.052 0.053 0.052 0.054 750,000 39,660 0.0529 0.328 0.322 0.328 0.322 0.335 121,007 0.3277 0.00%
2019-08-13 0 0.053 0.052 0.053 0.053 0.054 3,420,000 181,780 0.0532 0.328 0.322 0.328 0.328 0.335 551,792 0.3294 -1.85%
2019-08-12 0 0.054 0.053 0.054 0.053 0.054 80,000 4,260 0.0533 0.335 0.328 0.335 0.328 0.335 12,907 0.3300 0.00%
2019-08-09 0 0.054 0.053 0.054 0.053 0.054 3,100,000 164,320 0.0530 0.335 0.328 0.335 0.328 0.335 500,163 0.3285 0.00%
2019-08-08 0 0.054 0.054 0.055 0.054 0.054 3,390,000 183,060 0.0540 0.335 0.335 0.341 0.335 0.335 546,952 0.3347 -1.82%
2019-08-07 0 0.055 0.054 0.056 0.055 0.056 1,030,000 56,660 0.0550 0.341 0.335 0.347 0.341 0.347 166,183 0.3409 -1.79%
2019-08-06 0 0.056 0.054 0.056 0.054 0.056 1,020,000 55,920 0.0548 0.347 0.335 0.347 0.335 0.347 164,570 0.3398 1.82%
2019-08-05 0 0.055 0.054 0.055 0.055 0.056 1,650,000 91,600 0.0555 0.341 0.335 0.341 0.341 0.347 266,216 0.3441 0.00%
2019-08-02 0 0.055 0.055 0.056 0.055 0.056 3,780,000 210,980 0.0558 0.341 0.341 0.347 0.341 0.347 609,876 0.3459 -3.51%
2019-08-01 0 0.057 0.057 0.058 0.057 0.057 160,000 9,120 0.0570 0.353 0.353 0.359 0.353 0.353 25,815 0.3533 -3.39%
2019-07-31 0 0.059 0.057 0.059 - - 0 0 - 0.366 0.353 0.366 - - 0 - 0.00%
2019-07-30 0 0.059 0.057 0.059 0.059 0.059 620,000 36,580 0.0590 0.366 0.353 0.366 0.366 0.366 100,033 0.3657 1.72%
2019-07-29 0 0.058 0.057 0.058 0.058 0.059 1,810,000 105,030 0.0580 0.359 0.353 0.359 0.359 0.366 292,031 0.3597 -3.33%
2019-07-26 0 0.060 0.058 0.061 0.060 0.060 190,000 11,400 0.0600 0.372 0.359 0.378 0.372 0.372 30,655 0.3719 0.00%
2019-07-25 0 0.060 0.058 0.061 0.060 0.061 610,000 36,650 0.0601 0.372 0.359 0.378 0.372 0.378 98,419 0.3724 3.45%
2019-07-24 0 0.058 0.058 0.063 0.057 0.065 3,920,000 235,170 0.0600 0.359 0.359 0.390 0.353 0.403 632,464 0.3718 3.57%
2019-07-23 0 0.056 0.056 0.058 0.056 0.057 1,850,000 104,920 0.0567 0.347 0.347 0.359 0.347 0.353 298,484 0.3515 -3.45%
2019-07-22 0 0.058 0.056 0.058 0.057 0.058 3,200,000 184,050 0.0575 0.359 0.347 0.359 0.353 0.359 516,297 0.3565 3.57%
2019-07-19 0 0.056 0.056 0.058 0.056 0.056 150,000 8,400 0.0560 0.347 0.347 0.359 0.347 0.347 24,201 0.3471 -3.45%
2019-07-18 0 0.058 0.056 0.058 0.058 0.058 1,000,000 58,000 0.0580 0.359 0.347 0.359 0.359 0.359 161,343 0.3595 0.00%
2019-07-17 0 0.058 0.056 0.058 0.057 0.058 330,000 18,940 0.0574 0.359 0.347 0.359 0.353 0.359 53,243 0.3557 1.75%
2019-07-16 0 0.057 0.057 0.058 0.057 0.057 880,000 50,160 0.0570 0.353 0.353 0.359 0.353 0.353 141,982 0.3533 0.00%
2019-07-15 0 0.057 0.057 0.059 0.057 0.057 310,000 17,670 0.0570 0.353 0.353 0.366 0.353 0.353 50,016 0.3533 0.00%
2019-07-12 0 0.057 0.057 0.059 - - 0 0 - 0.353 0.353 0.366 - - 0 - 0.00%
2019-07-11 0 0.057 0.057 0.059 0.056 0.059 1,080,000 62,155 0.0576 0.353 0.353 0.366 0.347 0.366 174,250 0.3567 -1.72%
2019-07-10 0 0.058 0.056 0.058 0.058 0.058 50,000 2,900 0.0580 0.359 0.347 0.359 0.359 0.359 8,067 0.3595 0.00%
2019-07-09 0 0.058 0.057 0.058 0.057 0.058 610,000 35,180 0.0577 0.359 0.353 0.359 0.353 0.359 98,419 0.3575 1.75%
2019-07-08 0 0.057 0.057 0.059 0.057 0.057 510,000 29,070 0.0570 0.353 0.353 0.366 0.353 0.353 82,285 0.3533 -3.39%
2019-07-05 0 0.059 0.057 0.059 0.057 0.059 1,290,000 73,570 0.0570 0.366 0.353 0.366 0.353 0.366 208,132 0.3535 1.72%
2019-07-04 0 0.058 0.058 0.059 0.058 0.058 60,000 3,480 0.0580 0.359 0.359 0.366 0.359 0.359 9,681 0.3595 0.00%
2019-07-03 0 0.058 0.058 0.059 0.058 0.058 600,000 34,800 0.0580 0.359 0.359 0.366 0.359 0.359 96,806 0.3595 -1.69%
2019-07-02 0 0.059 0.058 0.059 0.059 0.059 100,000 5,900 0.0590 0.366 0.359 0.366 0.366 0.366 16,134 0.3657 0.00%
2019-06-28 0 0.059 0.058 0.059 - - 0 0 - 0.366 0.359 0.366 - - 0 - 0.00%
2019-06-27 0 0.059 0.058 0.059 0.058 0.059 235,000 13,625 0.0580 0.366 0.359 0.366 0.359 0.366 37,916 0.3594 0.00%
2019-06-26 0 0.059 0.058 0.060 0.058 0.060 550,000 32,300 0.0587 0.366 0.359 0.372 0.359 0.372 88,739 0.3640 0.00%
2019-06-25 0 0.059 0.058 0.059 0.058 0.059 150,000 8,750 0.0583 0.366 0.359 0.366 0.359 0.366 24,201 0.3615 1.72%
2019-06-24 0 0.058 0.058 0.060 - - 0 0 - 0.359 0.359 0.372 - - 0 - 0.00%
2019-06-21 0 0.058 0.058 0.059 0.058 0.059 600,000 35,250 0.0588 0.359 0.359 0.366 0.359 0.366 96,806 0.3641 -1.69%
2019-06-20 0 0.059 0.058 0.059 0.058 0.059 1,020,000 59,510 0.0583 0.366 0.359 0.366 0.359 0.366 164,570 0.3616 0.00%
2019-06-19 0 0.059 0.058 0.059 0.059 0.060 2,962,500 175,445 0.0592 0.366 0.359 0.366 0.366 0.372 477,978 0.3671 1.72%
2019-06-18 0 0.058 0.058 0.059 0.058 0.059 1,100,000 64,800 0.0589 0.359 0.359 0.366 0.359 0.366 177,477 0.3651 -3.33%
2019-06-17 0 0.060 0.059 0.060 0.058 0.060 12,220,000 716,210 0.0586 0.372 0.366 0.372 0.359 0.372 1,971,609 0.3633 -1.64%
2019-06-14 0 0.061 0.060 0.061 0.060 0.061 220,000 13,220 0.0601 0.378 0.372 0.378 0.372 0.378 35,495 0.3724 1.67%
2019-06-13 0 0.060 0.060 0.062 0.060 0.060 50,000 3,000 0.0600 0.372 0.372 0.384 0.372 0.372 8,067 0.3719 -1.64%
2019-06-12 0 0.061 0.060 0.061 - - 0 0 - 0.378 0.372 0.378 - - 0 - -1.61%
2019-06-11 0 0.062 0.062 0.063 0.061 0.062 350,000 21,550 0.0616 0.384 0.384 0.390 0.378 0.384 56,470 0.3816 -1.59%
2019-06-10 0 0.063 0.061 0.063 0.063 0.063 10,000 630 0.0630 0.390 0.378 0.390 0.390 0.390 1,613 0.3905 -1.56%
2019-06-06 0 0.064 0.061 0.064 - - 0 0 - 0.397 0.378 0.397 - - 0 - -1.54%
2019-06-05 0 0.065 0.059 0.069 0.059 0.065 6,080,000 374,710 0.0616 0.403 0.366 0.428 0.366 0.403 980,964 0.3820 10.17%
2019-06-04 0 0.059 0.059 0.060 0.059 0.059 230,000 13,570 0.0590 0.366 0.366 0.372 0.366 0.366 37,109 0.3657 0.00%
2019-06-03 0 0.059 0.059 0.060 0.059 0.062 2,110,000 126,890 0.0601 0.366 0.366 0.372 0.366 0.384 340,433 0.3727 -3.28%
2019-05-31 0 0.061 0.060 0.062 0.060 0.062 1,560,000 94,620 0.0607 0.378 0.372 0.384 0.372 0.384 251,695 0.3759 0.00%
2019-05-30 0 0.061 0.060 0.061 - - 0 0 - 0.378 0.372 0.378 - - 0 - 0.00%
2019-05-29 0 0.061 0.060 0.061 0.061 0.063 1,930,000 117,770 0.0610 0.378 0.372 0.378 0.378 0.390 311,392 0.3782 0.00%
2019-05-28 0 0.061 0.061 0.063 0.061 0.061 120,000 7,320 0.0610 0.378 0.378 0.390 0.378 0.378 19,361 0.3781 -3.17%
2019-05-27 0 0.063 0.063 0.064 0.062 0.063 3,380,000 212,880 0.0630 0.390 0.390 0.397 0.384 0.390 545,339 0.3904 3.28%
2019-05-24 0 0.061 0.061 0.062 0.061 0.061 200,000 12,200 0.0610 0.378 0.378 0.384 0.378 0.378 32,269 0.3781 -3.17%
2019-05-23 0 0.063 0.061 0.064 0.062 0.063 500,000 31,320 0.0626 0.390 0.378 0.397 0.384 0.390 80,671 0.3882 1.61%
2019-05-22 0 0.062 0.061 0.063 - - 0 0 - 0.384 0.378 0.390 - - 0 - 0.00%
2019-05-21 0 0.062 0.062 0.063 0.062 0.063 2,100,000 131,650 0.0627 0.384 0.384 0.390 0.384 0.390 338,820 0.3886 1.64%
2019-05-20 0 0.061 0.061 0.062 0.061 0.061 140,000 8,540 0.0610 0.378 0.378 0.384 0.378 0.378 22,588 0.3781 -3.17%
2019-05-17 0 0.063 0.063 0.064 0.062 0.063 100,000 6,250 0.0625 0.390 0.390 0.397 0.384 0.390 16,134 0.3874 0.00%
2019-05-16 0 0.063 0.063 0.064 0.062 0.063 110,000 6,830 0.0621 0.390 0.390 0.397 0.384 0.390 17,748 0.3848 0.00%
2019-05-15 0 0.063 0.063 0.064 0.063 0.063 100,000 6,300 0.0630 0.390 0.390 0.397 0.390 0.390 16,134 0.3905 0.00%
2019-05-14 0 0.063 0.062 0.063 0.061 0.063 1,528,000 94,454 0.0618 0.390 0.384 0.390 0.378 0.390 246,532 0.3831 0.00%
2019-05-10 0 0.063 0.063 0.065 0.062 0.065 3,150,000 195,440 0.0620 0.390 0.390 0.403 0.384 0.403 508,230 0.3846 0.00%
2019-05-09 0 0.063 0.063 0.065 0.063 0.065 4,500,000 285,540 0.0635 0.390 0.390 0.403 0.390 0.403 726,043 0.3933 -1.56%
2019-05-08 0 0.064 0.064 0.065 0.064 0.064 110,000 7,040 0.0640 0.397 0.397 0.403 0.397 0.397 17,748 0.3967 -1.54%
2019-05-07 0 0.065 0.065 0.066 0.065 0.066 2,900,000 189,320 0.0653 0.403 0.403 0.409 0.403 0.409 467,894 0.4046 -1.52%
2019-05-06 0 0.066 0.065 0.067 0.066 0.067 1,820,000 120,620 0.0663 0.409 0.403 0.415 0.409 0.415 293,644 0.4108 -1.49%
2019-05-03 0 0.067 0.067 0.068 0.067 0.067 66,000 4,392 0.0665 0.415 0.415 0.421 0.415 0.415 10,649 0.4124 -1.47%
2019-05-02 0 0.068 0.068 0.069 0.067 0.067 10,000 670 0.0670 0.421 0.421 0.428 0.415 0.415 1,613 0.4153 1.49%
2019-04-30 0 0.067 0.066 0.068 0.067 0.068 765,000 51,680 0.0676 0.415 0.409 0.421 0.415 0.421 123,427 0.4187 0.00%
2019-04-29 0 0.067 0.067 0.068 0.067 0.067 640,000 42,880 0.0670 0.415 0.415 0.421 0.415 0.415 103,259 0.4153 0.00%
2019-04-26 0 0.067 0.067 0.068 0.067 0.067 180,000 12,060 0.0670 0.415 0.415 0.421 0.415 0.415 29,042 0.4153 0.00%
2019-04-25 0 0.067 0.067 0.068 0.067 0.067 910,000 60,970 0.0670 0.415 0.415 0.421 0.415 0.415 146,822 0.4153 0.00%
2019-04-24 0 0.067 0.067 0.069 0.067 0.067 30,000 2,010 0.0670 0.415 0.415 0.428 0.415 0.415 4,840 0.4153 -2.90%
2019-04-23 0 0.069 0.067 0.069 0.067 0.069 450,000 30,330 0.0674 0.428 0.415 0.428 0.415 0.428 72,604 0.4177 2.99%
2019-04-18 0 0.067 0.067 0.069 0.067 0.068 240,000 16,090 0.0670 0.415 0.415 0.428 0.415 0.421 38,722 0.4155 0.00%
2019-04-17 0 0.067 0.067 0.068 0.067 0.068 1,490,000 100,320 0.0673 0.415 0.415 0.421 0.415 0.421 240,401 0.4173 -2.90%
2019-04-16 0 0.069 0.068 0.069 0.068 0.069 720,000 48,970 0.0680 0.428 0.421 0.428 0.421 0.428 116,167 0.4215 0.00%
2019-04-15 0 0.069 0.068 0.069 0.069 0.069 550,000 37,950 0.0690 0.428 0.421 0.428 0.428 0.428 88,739 0.4277 0.00%
2019-04-12 0 0.069 0.068 0.069 0.069 0.069 3,170,000 218,730 0.0690 0.428 0.421 0.428 0.428 0.428 511,457 0.4277 0.00%
2019-04-11 0 0.069 0.067 0.070 0.067 0.069 770,000 52,930 0.0687 0.428 0.415 0.434 0.415 0.428 124,234 0.4261 1.47%
2019-04-10 0 0.068 0.067 0.068 0.068 0.069 2,680,000 182,250 0.0680 0.421 0.415 0.421 0.421 0.428 432,399 0.4215 -1.45%
2019-04-09 0 0.069 0.069 0.070 0.069 0.070 1,970,000 136,490 0.0693 0.428 0.428 0.434 0.428 0.434 317,845 0.4294 0.00%
2019-04-08 0 0.069 0.069 0.070 0.069 0.072 2,620,000 184,670 0.0705 0.428 0.428 0.434 0.428 0.446 422,718 0.4369 -4.17%
2019-04-04 0 0.072 0.072 0.073 0.071 0.073 1,060,000 75,970 0.0717 0.446 0.446 0.452 0.440 0.452 171,023 0.4442 0.00%
2019-04-03 0 0.072 0.072 0.073 0.071 0.073 610,000 43,680 0.0716 0.446 0.446 0.452 0.440 0.452 98,419 0.4438 1.41%
2019-04-02 0 0.071 0.071 0.073 0.071 0.074 630,000 45,310 0.0719 0.440 0.440 0.452 0.440 0.459 101,646 0.4458 1.43%
2019-04-01 0 0.070 0.070 0.072 0.070 0.073 1,820,000 129,060 0.0709 0.434 0.434 0.446 0.434 0.452 293,644 0.4395 -4.11%
2019-03-29 0 0.073 0.071 0.073 - - 0 0 - 0.452 0.440 0.452 - - 0 - 0.00%
2019-03-28 0 0.073 0.071 0.073 0.071 0.074 1,420,000 102,710 0.0723 0.452 0.440 0.452 0.440 0.459 229,107 0.4483 0.00%
2019-03-27 0 0.073 0.072 0.074 0.072 0.074 9,190,000 673,320 0.0733 0.452 0.446 0.459 0.446 0.459 1,482,741 0.4541 4.29%
2019-03-26 0 0.070 0.070 0.072 0.068 0.073 10,360,000 740,370 0.0715 0.434 0.434 0.446 0.421 0.452 1,671,512 0.4429 2.94%
2019-03-25 0 0.068 0.067 0.068 0.067 0.069 950,000 64,160 0.0675 0.421 0.415 0.421 0.415 0.428 153,276 0.4186 -2.86%
2019-03-22 0 0.070 0.069 0.070 0.068 0.070 1,520,000 104,940 0.0690 0.434 0.428 0.434 0.421 0.434 245,241 0.4279 0.00%
2019-03-21 0 0.070 0.070 0.071 0.068 0.071 9,275,000 648,395 0.0699 0.434 0.434 0.440 0.421 0.440 1,496,455 0.4333 0.00%
2019-03-20 0 0.070 0.068 0.070 0.069 0.070 1,880,000 129,930 0.0691 0.434 0.421 0.434 0.428 0.434 303,325 0.4284 1.45%
2019-03-19 0 0.069 0.068 0.069 0.067 0.070 2,850,000 194,470 0.0682 0.428 0.421 0.428 0.415 0.434 459,827 0.4229 0.00%
2019-03-18 0 0.069 0.069 0.070 0.067 0.069 880,000 60,180 0.0684 0.428 0.428 0.434 0.415 0.428 141,982 0.4239 1.47%
2019-03-15 0 0.068 0.067 0.068 0.067 0.070 9,890,000 668,980 0.0676 0.421 0.415 0.421 0.415 0.434 1,595,681 0.4192 -2.86%
2019-03-14 0 0.070 0.069 0.070 0.067 0.074 17,560,000 1,256,380 0.0715 0.434 0.428 0.434 0.415 0.459 2,833,180 0.4435 4.48%
2019-03-13 0 0.067 0.066 0.067 0.065 0.067 1,300,000 85,890 0.0661 0.415 0.409 0.415 0.403 0.415 209,746 0.4095 0.00%
2019-03-12 0 0.067 0.065 0.067 0.064 0.067 1,300,000 86,690 0.0667 0.415 0.403 0.415 0.397 0.415 209,746 0.4133 1.52%
2019-03-11 0 0.066 0.065 0.066 0.065 0.067 4,640,000 304,140 0.0655 0.409 0.403 0.409 0.403 0.415 748,631 0.4063 1.54%
2019-03-08 0 0.065 0.064 0.065 0.065 0.068 5,930,000 391,800 0.0661 0.403 0.397 0.403 0.403 0.421 956,763 0.4095 -4.41%
2019-03-07 0 0.068 0.066 0.068 0.067 0.068 2,770,000 186,270 0.0672 0.421 0.409 0.421 0.415 0.421 446,920 0.4168 0.00%
2019-03-06 0 0.068 0.067 0.069 0.067 0.069 1,200,000 81,740 0.0681 0.421 0.415 0.428 0.415 0.428 193,611 0.4222 1.49%
2019-03-05 0 0.067 0.065 0.066 0.066 0.070 1,470,000 98,470 0.0670 0.415 0.403 0.409 0.409 0.434 237,174 0.4152 -2.90%
2019-03-04 0 0.069 0.070 0.071 0.066 0.070 13,691,604 943,081 0.0689 0.428 0.434 0.440 0.409 0.434 2,209,042 0.4269 2.99%
2019-03-01 0 0.067 0.066 0.068 0.066 0.068 2,070,000 138,140 0.0667 0.415 0.409 0.421 0.409 0.421 333,980 0.4136 -1.47%
2019-02-28 0 0.068 0.068 0.069 0.066 0.069 10,690,000 720,060 0.0674 0.421 0.421 0.428 0.409 0.428 1,724,755 0.4175 0.00%
2019-02-27 0 0.070 0.069 0.070 0.069 0.071 12,590,000 880,210 0.0699 0.421 0.415 0.421 0.415 0.427 2,091,051 0.4209 -1.41%
2019-02-26 0 0.071 0.070 0.071 0.069 0.073 15,960,000 1,135,990 0.0712 0.427 0.421 0.427 0.415 0.440 2,650,768 0.4286 2.90%
2019-02-25 0 0.069 0.068 0.069 0.065 0.071 20,600,000 1,410,010 0.0684 0.415 0.409 0.415 0.391 0.427 3,421,417 0.4121 6.15%
2019-02-22 0 0.065 0.064 0.065 0.063 0.067 16,490,000 1,064,490 0.0646 0.391 0.385 0.391 0.379 0.403 2,738,795 0.3887 3.17%
2019-02-21 0 0.063 0.062 0.063 0.060 0.063 2,765,000 170,005 0.0615 0.379 0.373 0.379 0.361 0.379 459,234 0.3702 1.61%
2019-02-20 0 0.062 0.061 0.062 0.062 0.062 520,000 32,240 0.0620 0.373 0.367 0.373 0.373 0.373 86,366 0.3733 0.00%
2019-02-19 0 0.062 0.061 0.062 0.060 0.062 3,440,000 209,830 0.0610 0.373 0.367 0.373 0.361 0.373 571,343 0.3673 0.00%
2019-02-18 0 0.062 0.061 0.062 0.060 0.062 1,950,000 119,290 0.0612 0.373 0.367 0.373 0.361 0.373 323,872 0.3683 3.33%
2019-02-15 0 0.060 0.059 0.061 0.059 0.061 9,150,000 545,890 0.0597 0.361 0.355 0.367 0.355 0.367 1,519,707 0.3592 -3.23%
2019-02-14 0 0.062 0.060 0.062 0.060 0.063 6,340,002 389,240 0.0614 0.373 0.361 0.373 0.361 0.379 1,053,000 0.3696 0.00%
2019-02-13 0 0.062 0.061 0.062 0.058 0.065 36,980,000 2,300,680 0.0622 0.373 0.367 0.373 0.349 0.391 6,141,942 0.3746 3.33%
2019-02-12 0 0.060 0.058 0.059 0.057 0.061 9,600,000 574,690 0.0599 0.361 0.349 0.355 0.343 0.367 1,594,447 0.3604 1.69%
2019-02-11 0 0.059 0.057 0.058 0.058 0.059 6,060,000 355,700 0.0587 0.355 0.343 0.349 0.349 0.355 1,006,495 0.3534 1.72%
2019-02-08 0 0.058 0.058 0.059 - - 0 0 - 0.349 0.349 0.355 - - 0 - 0.00%
2019-02-04 0 0.058 0.058 0.059 0.057 0.059 3,180,000 184,550 0.0580 0.349 0.349 0.355 0.343 0.355 528,160 0.3494 0.00%
2019-02-01 0 0.058 0.058 0.059 0.058 0.059 290,000 16,870 0.0582 0.349 0.349 0.355 0.349 0.355 48,166 0.3503 -1.69%
2019-01-31 0 0.059 0.058 0.059 0.058 0.059 450,000 26,350 0.0586 0.355 0.349 0.355 0.349 0.355 74,740 0.3526 0.00%
2019-01-30 0 0.059 0.058 0.059 0.058 0.059 672,000 39,038 0.0581 0.355 0.349 0.355 0.349 0.355 111,611 0.3498 0.00%
2019-01-29 0 0.059 0.058 0.059 0.057 0.059 700,000 41,060 0.0587 0.355 0.349 0.355 0.343 0.355 116,262 0.3532 0.00%
2019-01-28 0 0.059 0.058 0.059 0.057 0.059 2,220,000 128,760 0.0580 0.355 0.349 0.355 0.343 0.355 368,716 0.3492 1.72%
2019-01-25 0 0.058 0.057 0.058 0.056 0.058 3,725,000 214,225 0.0575 0.349 0.343 0.349 0.337 0.349 618,679 0.3463 1.75%
2019-01-24 0 0.057 0.056 0.057 0.056 0.058 300,000 17,320 0.0577 0.343 0.337 0.343 0.337 0.349 49,826 0.3476 -1.72%
2019-01-23 0 0.058 0.057 0.058 0.057 0.058 600,000 34,400 0.0573 0.349 0.343 0.349 0.343 0.349 99,653 0.3452 0.00%
2019-01-22 0 0.058 0.057 0.058 0.057 0.058 1,590,000 91,990 0.0579 0.349 0.343 0.349 0.343 0.349 264,080 0.3483 0.00%
2019-01-21 0 0.058 0.057 0.058 0.055 0.059 11,057,468 636,235 0.0575 0.349 0.343 0.349 0.331 0.355 1,836,515 0.3464 1.75%
2019-01-18 0 0.057 0.056 0.057 0.056 0.057 2,780,000 157,560 0.0567 0.343 0.337 0.343 0.337 0.343 461,725 0.3412 1.79%
2019-01-17 0 0.056 0.056 0.057 0.056 0.057 6,440,000 364,500 0.0566 0.337 0.337 0.343 0.337 0.343 1,069,608 0.3408 -1.75%
2019-01-16 0 0.057 0.056 0.057 0.056 0.057 1,420,000 79,540 0.0560 0.343 0.337 0.343 0.337 0.343 235,845 0.3373 1.79%
2019-01-15 0 0.056 0.056 0.057 0.055 0.056 4,900,000 271,590 0.0554 0.337 0.337 0.343 0.331 0.337 813,832 0.3337 1.82%
2019-01-14 0 0.055 0.055 0.056 0.055 0.056 740,000 40,740 0.0551 0.331 0.331 0.337 0.331 0.337 122,905 0.3315 -1.79%
2019-01-11 0 0.056 0.055 0.057 0.055 0.057 980,000 54,380 0.0555 0.337 0.331 0.343 0.331 0.343 162,766 0.3341 0.00%
2019-01-10 0 0.056 0.055 0.056 0.055 0.057 580,000 32,340 0.0558 0.337 0.331 0.337 0.331 0.343 96,331 0.3357 0.00%
2019-01-09 0 0.056 0.055 0.057 0.055 0.057 1,650,000 91,920 0.0557 0.337 0.331 0.343 0.331 0.343 274,046 0.3354 0.00%
2019-01-08 0 0.056 0.055 0.057 0.056 0.057 5,630,000 319,690 0.0568 0.337 0.331 0.343 0.337 0.343 935,077 0.3419 0.00%
2019-01-07 0 0.056 0.055 0.056 0.056 0.056 1,240,000 69,430 0.0560 0.337 0.331 0.337 0.337 0.337 205,949 0.3371 0.00%
2019-01-04 0 0.056 0.055 0.056 0.055 0.056 570,000 31,360 0.0550 0.337 0.331 0.337 0.331 0.337 94,670 0.3313 0.00%
2019-01-03 0 0.056 0.055 0.056 0.055 0.056 80,000 4,430 0.0554 0.337 0.331 0.337 0.331 0.337 13,287 0.3334 1.82%
2019-01-02 0 0.055 0.055 0.057 0.055 0.055 1,500,000 82,500 0.0550 0.331 0.331 0.343 0.331 0.331 249,132 0.3311 0.00%
2018-12-31 0 0.055 0.055 0.057 0.055 0.055 20,936,000 1,151,480 0.0550 0.331 0.331 0.343 0.331 0.331 3,477,223 0.3311 0.00%
2018-12-28 0 0.055 0.055 0.057 0.055 0.056 10,290,000 574,180 0.0558 0.331 0.331 0.343 0.331 0.337 1,709,048 0.3360 -1.79%
2018-12-27 0 0.056 0.056 0.057 0.056 0.057 255,000 14,320 0.0562 0.337 0.337 0.343 0.337 0.343 42,352 0.3381 -1.75%
2018-12-24 0 0.057 0.056 0.057 - - 0 0 - 0.343 0.337 0.343 - - 0 - 0.00%
2018-12-21 0 0.057 0.056 0.057 0.056 0.057 310,000 17,370 0.0560 0.343 0.337 0.343 0.337 0.343 51,487 0.3374 0.00%
2018-12-20 0 0.057 0.056 0.057 0.056 0.057 150,000 8,420 0.0561 0.343 0.337 0.343 0.337 0.343 24,913 0.3380 0.00%
2018-12-19 0 0.057 0.056 0.057 0.056 0.057 100,000 5,610 0.0561 0.343 0.337 0.343 0.337 0.343 16,609 0.3378 0.00%
2018-12-18 0 0.057 0.057 0.058 0.057 0.058 2,050,000 117,740 0.0574 0.343 0.343 0.349 0.343 0.349 340,481 0.3458 1.79%
2018-12-17 0 0.056 0.056 0.057 0.056 0.057 2,040,000 116,200 0.0570 0.337 0.337 0.343 0.337 0.343 338,820 0.3430 -1.75%
2018-12-14 0 0.057 0.056 0.058 0.057 0.057 1,000,000 57,000 0.0570 0.343 0.337 0.349 0.343 0.343 166,088 0.3432 0.00%
2018-12-13 0 0.057 0.057 0.058 0.056 0.058 2,600,000 148,120 0.0570 0.343 0.343 0.349 0.337 0.349 431,829 0.3430 1.79%
2018-12-12 0 0.056 0.056 0.058 0.056 0.058 260,000 14,680 0.0565 0.337 0.337 0.349 0.337 0.349 43,183 0.3399 -1.75%
2018-12-11 0 0.057 0.057 0.058 0.057 0.059 6,840,000 389,920 0.0570 0.343 0.343 0.349 0.343 0.355 1,136,043 0.3432 -1.72%
2018-12-10 0 0.058 0.057 0.058 0.057 0.058 2,650,000 153,550 0.0579 0.349 0.343 0.349 0.343 0.349 440,134 0.3489 0.00%
2018-12-07 0 0.058 0.057 0.058 0.058 0.059 5,190,000 301,050 0.0580 0.349 0.343 0.349 0.349 0.355 861,998 0.3492 -4.92%
2018-12-06 0 0.061 0.058 0.061 0.058 0.061 5,725,000 340,365 0.0595 0.367 0.349 0.367 0.349 0.367 950,855 0.3580 3.39%
2018-12-05 0 0.059 0.058 0.059 0.058 0.059 150,000 8,710 0.0581 0.355 0.349 0.355 0.349 0.355 24,913 0.3496 -1.67%
2018-12-04 0 0.060 0.058 0.060 0.058 0.060 1,100,000 65,320 0.0594 0.361 0.349 0.361 0.349 0.361 182,697 0.3575 1.69%
2018-12-03 0 0.059 0.059 0.060 0.058 0.060 740,000 44,230 0.0598 0.355 0.355 0.361 0.349 0.361 122,905 0.3599 1.72%
2018-11-30 0 0.058 0.058 0.059 0.057 0.060 1,540,000 90,630 0.0589 0.349 0.349 0.355 0.343 0.361 255,776 0.3543 -1.69%
2018-11-29 0 0.059 0.058 0.059 0.057 0.060 10,900,000 637,160 0.0585 0.355 0.349 0.355 0.343 0.361 1,810,361 0.3520 0.00%
2018-11-28 0 0.059 0.059 0.060 0.059 0.060 8,585,000 513,040 0.0598 0.355 0.355 0.361 0.355 0.361 1,425,867 0.3598 -1.67%
2018-11-27 0 0.060 0.059 0.060 0.059 0.060 4,140,000 245,590 0.0593 0.361 0.355 0.361 0.355 0.361 687,605 0.3572 0.00%
2018-11-26 0 0.060 0.058 0.060 0.058 0.060 2,010,000 119,660 0.0595 0.361 0.349 0.361 0.349 0.361 333,837 0.3584 1.69%
2018-11-23 0 0.062 0.061 0.062 0.061 0.062 1,780,000 109,820 0.0617 0.355 0.350 0.355 0.350 0.355 310,669 0.3535 0.00%
2018-11-22 0 0.062 0.061 0.062 0.061 0.062 10,020,000 614,700 0.0613 0.355 0.350 0.355 0.350 0.355 1,748,824 0.3515 0.00%
2018-11-21 0 0.062 0.060 0.062 0.061 0.062 2,310,000 142,460 0.0617 0.355 0.344 0.355 0.350 0.355 403,172 0.3533 0.00%
2018-11-20 0 0.062 0.061 0.062 0.060 0.062 2,160,000 133,210 0.0617 0.355 0.350 0.355 0.344 0.355 376,992 0.3533 1.64%
2018-11-19 0 0.061 0.061 0.062 0.060 0.062 18,010,000 1,093,980 0.0607 0.350 0.350 0.355 0.344 0.355 3,143,346 0.3480 -1.61%
2018-11-16 0 0.062 0.061 0.062 0.061 0.062 3,310,000 201,920 0.0610 0.355 0.350 0.355 0.350 0.355 577,705 0.3495 1.64%
2018-11-15 0 0.061 0.061 0.062 0.061 0.062 2,960,000 183,270 0.0619 0.350 0.350 0.355 0.350 0.355 516,619 0.3547 -1.61%
2018-11-14 0 0.062 0.061 0.062 0.061 0.062 6,050,000 369,350 0.0610 0.355 0.350 0.355 0.350 0.355 1,055,927 0.3498 0.00%
2018-11-13 0 0.062 0.062 0.063 0.061 0.062 2,100,000 129,200 0.0615 0.355 0.355 0.361 0.350 0.355 366,520 0.3525 0.00%
2018-11-12 0 0.062 0.061 0.062 0.061 0.063 1,580,000 97,560 0.0617 0.355 0.350 0.355 0.350 0.361 275,763 0.3538 0.00%
2018-11-09 0 0.062 0.061 0.063 0.061 0.063 4,480,000 278,790 0.0622 0.355 0.350 0.361 0.350 0.361 781,909 0.3566 -1.59%
2018-11-08 0 0.063 0.062 0.064 0.062 0.064 3,490,000 219,980 0.0630 0.361 0.355 0.367 0.355 0.367 609,121 0.3611 -1.56%
2018-11-07 0 0.064 0.063 0.065 0.064 0.065 250,000 16,120 0.0645 0.367 0.361 0.372 0.367 0.372 43,633 0.3694 1.59%
2018-11-06 0 0.063 0.063 0.065 0.063 0.064 2,800,000 178,230 0.0637 0.361 0.361 0.372 0.361 0.367 488,693 0.3647 -4.55%
2018-11-05 0 0.066 0.064 0.066 0.065 0.066 9,460,000 619,030 0.0654 0.378 0.367 0.378 0.372 0.378 1,651,086 0.3749 0.00%
2018-11-02 0 0.066 0.066 0.067 0.066 0.066 3,400,000 224,400 0.0660 0.378 0.378 0.384 0.378 0.378 593,413 0.3782 0.00%
2018-11-01 0 0.066 0.065 0.067 0.066 0.067 8,090,000 537,890 0.0665 0.378 0.372 0.384 0.378 0.384 1,411,975 0.3809 1.54%
2018-10-31 0 0.065 0.065 0.066 0.065 0.065 3,580,000 232,700 0.0650 0.372 0.372 0.378 0.372 0.372 624,829 0.3724 0.00%
2018-10-30 0 0.065 0.065 0.066 0.064 0.065 8,100,000 525,210 0.0648 0.372 0.372 0.378 0.367 0.372 1,413,720 0.3715 0.00%
2018-10-29 0 0.065 0.064 0.065 0.063 0.065 14,480,000 926,080 0.0640 0.372 0.367 0.372 0.361 0.372 2,527,243 0.3664 1.56%
2018-10-26 0 0.064 0.064 0.065 0.064 0.065 4,680,000 302,270 0.0646 0.367 0.367 0.372 0.367 0.372 816,816 0.3701 0.00%
2018-10-25 0 0.064 0.064 0.065 0.062 0.065 9,580,000 610,150 0.0637 0.367 0.367 0.372 0.355 0.372 1,672,030 0.3649 0.00%
2018-10-24 0 0.064 0.064 0.065 0.063 0.065 5,440,000 349,760 0.0643 0.367 0.367 0.372 0.361 0.372 949,462 0.3684 0.00%
2018-10-23 0 0.064 0.063 0.065 0.062 0.065 15,230,000 965,990 0.0634 0.367 0.361 0.372 0.355 0.372 2,658,143 0.3634 -1.54%
2018-10-22 0 0.065 0.064 0.065 0.062 0.066 17,840,000 1,143,500 0.0641 0.372 0.367 0.372 0.355 0.378 3,113,675 0.3673 4.84%
2018-10-19 0 0.062 0.061 0.062 0.061 0.062 8,720,000 540,590 0.0620 0.355 0.350 0.355 0.350 0.355 1,521,931 0.3552 0.00%
2018-10-18 0 0.062 0.060 0.062 0.060 0.062 4,960,000 304,500 0.0614 0.355 0.344 0.355 0.344 0.355 865,686 0.3517 1.64%
2018-10-16 0 0.061 0.060 0.062 0.060 0.062 2,790,000 169,720 0.0608 0.350 0.344 0.355 0.344 0.355 486,948 0.3485 0.00%
2018-10-15 0 0.061 0.061 0.062 0.060 0.062 5,030,000 309,260 0.0615 0.350 0.350 0.355 0.344 0.355 877,903 0.3523 1.67%
2018-10-12 0 0.060 0.060 0.062 0.060 0.062 3,260,000 198,890 0.0610 0.344 0.344 0.355 0.344 0.355 568,979 0.3496 -3.23%
2018-10-11 0 0.062 0.062 0.063 0.060 0.065 29,682,500 1,840,357 0.0620 0.355 0.355 0.361 0.344 0.372 5,180,587 0.3552 -8.82%
2018-10-10 0 0.068 0.065 0.068 0.065 0.068 4,880,000 327,080 0.0670 0.390 0.372 0.390 0.372 0.390 851,723 0.3840 1.49%
2018-10-09 0 0.067 0.065 0.067 0.065 0.067 4,790,000 318,730 0.0665 0.384 0.372 0.384 0.372 0.384 836,015 0.3812 3.08%
2018-10-08 0 0.065 0.065 0.066 0.065 0.068 15,040,000 991,230 0.0659 0.372 0.372 0.378 0.372 0.390 2,624,982 0.3776 -5.80%
2018-10-05 0 0.069 0.068 0.069 0.069 0.069 250,000 17,250 0.0690 0.395 0.390 0.395 0.395 0.395 43,633 0.3953 -1.43%
2018-10-04 0 0.070 0.068 0.070 0.068 0.070 5,850,000 402,960 0.0689 0.401 0.390 0.401 0.390 0.401 1,021,020 0.3947 0.00%
2018-10-03 0 0.070 0.069 0.071 0.068 0.070 5,900,000 409,590 0.0694 0.401 0.395 0.407 0.390 0.401 1,029,747 0.3978 2.94%
2018-10-02 0 0.068 0.067 0.069 0.068 0.071 10,940,000 754,490 0.0690 0.390 0.384 0.395 0.390 0.407 1,909,395 0.3951 -6.85%
2018-09-28 0 0.073 0.071 0.073 0.071 0.074 1,680,000 120,770 0.0719 0.418 0.407 0.418 0.407 0.424 293,216 0.4119 1.39%
2018-09-27 0 0.072 0.072 0.074 0.071 0.074 2,780,000 200,300 0.0721 0.413 0.413 0.424 0.407 0.424 485,203 0.4128 -4.00%
2018-09-26 0 0.075 0.072 0.075 0.071 0.075 440,000 32,140 0.0730 0.430 0.413 0.430 0.407 0.430 76,795 0.4185 0.00%
2018-09-24 0 0.075 0.073 0.075 0.075 0.078 2,760,000 208,150 0.0754 0.430 0.418 0.430 0.430 0.447 481,712 0.4321 -3.85%
2018-09-21 0 0.078 0.076 0.078 0.076 0.078 5,380,000 413,000 0.0768 0.447 0.435 0.447 0.435 0.447 938,990 0.4398 1.30%
2018-09-20 0 0.077 0.076 0.077 0.073 0.078 10,900,000 826,850 0.0759 0.441 0.435 0.441 0.418 0.447 1,902,414 0.4346 0.00%
2018-09-19 0 0.077 0.077 0.078 0.073 0.084 27,170,000 2,076,090 0.0764 0.441 0.441 0.447 0.418 0.481 4,742,072 0.4378 1.32%
2018-09-18 0 0.076 0.073 0.077 0.067 0.079 14,060,000 1,034,140 0.0736 0.435 0.418 0.441 0.384 0.453 2,453,939 0.4214 13.43%
2018-09-17 0 0.067 0.066 0.068 0.067 0.072 29,662,500 2,044,337 0.0689 0.384 0.378 0.390 0.384 0.413 5,177,096 0.3949 -8.22%
2018-09-14 0 0.073 0.073 0.074 0.072 0.074 2,790,000 202,380 0.0725 0.418 0.418 0.424 0.413 0.424 486,948 0.4156 -2.67%
2018-09-13 0 0.075 0.072 0.075 0.073 0.075 2,420,000 178,530 0.0738 0.430 0.413 0.430 0.418 0.430 422,371 0.4227 0.00%
2018-09-12 0 0.075 0.074 0.075 0.072 0.076 16,720,000 1,218,880 0.0729 0.430 0.424 0.430 0.413 0.435 2,918,198 0.4177 1.35%
2018-09-11 0 0.074 0.074 0.076 0.072 0.077 13,235,000 998,015 0.0754 0.424 0.424 0.435 0.413 0.441 2,309,949 0.4321 -3.90%
2018-09-10 0 0.077 0.077 0.078 0.077 0.078 420,000 32,390 0.0771 0.441 0.441 0.447 0.441 0.447 73,304 0.4419 -1.28%
2018-09-07 0 0.078 0.077 0.078 0.077 0.078 2,160,000 166,710 0.0772 0.447 0.441 0.447 0.441 0.447 376,992 0.4422 -2.50%
2018-09-06 0 0.080 0.078 0.080 0.078 0.080 1,910,000 149,760 0.0784 0.458 0.447 0.458 0.447 0.458 333,359 0.4492 1.27%
2018-09-05 0 0.079 0.078 0.079 0.079 0.080 4,780,000 377,660 0.0790 0.453 0.447 0.453 0.453 0.458 834,270 0.4527 -2.47%
2018-09-04 0 0.081 0.079 0.081 0.079 0.081 1,190,000 95,200 0.0800 0.464 0.453 0.464 0.453 0.464 207,695 0.4584 1.25%
2018-09-03 0 0.080 0.079 0.080 0.079 0.080 10,350,000 826,600 0.0799 0.458 0.453 0.458 0.453 0.458 1,806,420 0.4576 -1.23%
2018-08-31 0 0.081 0.080 0.081 0.081 0.082 1,290,000 104,610 0.0811 0.464 0.458 0.464 0.464 0.470 225,148 0.4646 -1.22%
2018-08-30 0 0.082 0.082 0.083 0.081 0.083 440,000 35,960 0.0817 0.470 0.470 0.476 0.464 0.476 76,795 0.4683 -1.20%
2018-08-29 0 0.083 0.081 0.083 0.083 0.083 300,000 24,900 0.0830 0.476 0.464 0.476 0.476 0.476 52,360 0.4756 0.00%
2018-08-28 0 0.083 0.082 0.084 0.082 0.083 200,000 16,500 0.0825 0.476 0.470 0.481 0.470 0.476 34,907 0.4727 1.22%
2018-08-27 0 0.082 0.081 0.082 0.082 0.083 3,060,000 250,980 0.0820 0.470 0.464 0.470 0.470 0.476 534,072 0.4699 -1.20%
2018-08-24 0 0.083 0.082 0.084 0.083 0.085 6,107,500 509,885 0.0835 0.476 0.470 0.481 0.476 0.487 1,065,963 0.4783 -2.35%
2018-08-23 0 0.085 0.085 0.087 0.085 0.085 680,000 57,900 0.0851 0.487 0.487 0.498 0.487 0.487 118,683 0.4879 -2.30%
2018-08-22 0 0.087 0.085 0.087 0.085 0.087 1,350,000 115,450 0.0855 0.498 0.487 0.498 0.487 0.498 235,620 0.4900 0.00%
2018-08-21 0 0.087 0.085 0.089 0.085 0.087 2,150,000 186,860 0.0869 0.498 0.487 0.510 0.487 0.498 375,247 0.4980 0.00%
2018-08-20 0 0.087 0.085 0.087 0.086 0.087 300,000 25,960 0.0865 0.498 0.487 0.498 0.493 0.498 52,360 0.4958 1.16%
2018-08-17 0 0.086 0.086 0.087 0.086 0.086 1,280,000 110,080 0.0860 0.493 0.493 0.498 0.493 0.493 223,403 0.4927 1.18%
2018-08-16 0 0.085 0.085 0.086 0.085 0.085 790,000 67,150 0.0850 0.487 0.487 0.493 0.487 0.487 137,881 0.4870 -2.30%
2018-08-15 0 0.087 0.087 0.088 0.086 0.088 5,970,000 518,150 0.0868 0.498 0.498 0.504 0.493 0.504 1,041,964 0.4973 -1.14%
2018-08-14 0 0.088 0.088 0.089 0.088 0.088 880,000 77,440 0.0880 0.504 0.504 0.510 0.504 0.504 153,589 0.5042 0.00%
2018-08-13 0 0.088 0.088 0.090 0.088 0.089 3,710,000 328,150 0.0885 0.504 0.504 0.516 0.504 0.510 647,519 0.5068 -2.22%
2018-08-10 0 0.090 0.089 0.091 0.090 0.091 1,430,000 128,950 0.0902 0.516 0.510 0.521 0.516 0.521 249,583 0.5167 -1.10%
2018-08-09 0 0.091 0.090 0.091 0.090 0.091 270,000 24,500 0.0907 0.521 0.516 0.521 0.516 0.521 47,124 0.5199 1.11%
2018-08-08 0 0.090 0.090 0.092 0.090 0.091 130,000 11,760 0.0905 0.516 0.516 0.527 0.516 0.521 22,689 0.5183 -2.17%
2018-08-07 0 0.092 0.092 0.093 0.090 0.092 1,760,000 160,960 0.0915 0.527 0.527 0.533 0.516 0.527 307,179 0.5240 0.00%
2018-08-06 0 0.092 0.090 0.092 0.089 0.092 2,070,000 186,000 0.0899 0.527 0.516 0.527 0.510 0.527 361,284 0.5148 2.22%
2018-08-03 0 0.090 0.090 0.092 0.089 0.092 1,500,000 134,960 0.0900 0.516 0.516 0.527 0.510 0.527 261,800 0.5155 0.00%
2018-08-02 0 0.090 0.090 0.091 0.090 0.092 1,692,500 152,582 0.0902 0.516 0.516 0.521 0.516 0.527 295,398 0.5165 -3.23%
2018-08-01 0 0.093 0.092 0.093 0.091 0.093 340,000 31,210 0.0918 0.533 0.527 0.533 0.521 0.533 59,341 0.5259 0.00%
2018-07-31 0 0.093 0.091 0.093 0.092 0.093 100,000 9,210 0.0921 0.533 0.521 0.533 0.527 0.533 17,453 0.5277 1.09%
2018-07-30 0 0.092 0.092 0.095 0.092 0.095 3,110,000 289,430 0.0931 0.527 0.527 0.544 0.527 0.544 542,799 0.5332 -2.13%
2018-07-27 0 0.094 0.093 0.094 0.092 0.094 270,000 25,170 0.0932 0.539 0.533 0.539 0.527 0.539 47,124 0.5341 1.08%
2018-07-26 0 0.093 0.091 0.093 0.090 0.093 4,080,000 375,890 0.0921 0.533 0.521 0.533 0.516 0.533 712,096 0.5279 3.33%
2018-07-25 0 0.090 0.090 0.091 0.090 0.090 800,000 72,000 0.0900 0.516 0.516 0.521 0.516 0.516 139,627 0.5157 0.00%
2018-07-24 0 0.090 0.089 0.091 0.090 0.090 1,050,000 94,550 0.0900 0.516 0.510 0.521 0.516 0.516 183,260 0.5159 -1.10%
2018-07-23 0 0.091 0.091 0.092 0.090 0.091 2,680,000 242,530 0.0905 0.521 0.521 0.527 0.516 0.521 467,749 0.5185 0.00%
2018-07-20 0 0.091 0.091 0.094 0.091 0.092 720,000 66,170 0.0919 0.521 0.521 0.539 0.521 0.527 125,664 0.5266 -1.09%
2018-07-19 0 0.092 0.091 0.092 0.092 0.093 1,170,000 108,310 0.0926 0.527 0.521 0.527 0.527 0.533 204,204 0.5304 -1.08%
2018-07-18 0 0.093 0.092 0.093 0.092 0.093 1,110,000 102,220 0.0921 0.533 0.527 0.533 0.527 0.533 193,732 0.5276 0.00%
2018-07-17 0 0.093 0.092 0.095 0.092 0.093 630,000 58,080 0.0922 0.533 0.527 0.544 0.527 0.533 109,956 0.5282 0.00%
2018-07-16 0 0.093 0.093 0.095 0.093 0.095 50,000 4,670 0.0934 0.533 0.533 0.544 0.533 0.544 8,727 0.5351 -2.11%
2018-07-13 0 0.095 0.093 0.095 0.092 0.095 700,000 66,220 0.0946 0.544 0.533 0.544 0.527 0.544 122,173 0.5420 1.06%
2018-07-12 0 0.094 0.092 0.094 0.092 0.094 1,060,000 98,140 0.0926 0.539 0.527 0.539 0.527 0.539 185,005 0.5305 1.08%
2018-07-11 0 0.093 0.092 0.095 0.092 0.093 1,150,000 106,700 0.0928 0.533 0.527 0.544 0.527 0.533 200,713 0.5316 0.00%
2018-07-10 0 0.093 0.093 0.095 0.093 0.093 360,000 33,480 0.0930 0.533 0.533 0.544 0.533 0.533 62,832 0.5328 -3.12%
2018-07-09 0 0.096 0.093 0.096 0.093 0.096 1,590,000 150,420 0.0946 0.550 0.533 0.550 0.533 0.550 277,508 0.5420 3.23%
2018-07-06 0 0.093 0.093 0.095 0.093 0.095 460,000 43,400 0.0943 0.533 0.533 0.544 0.533 0.544 80,285 0.5406 0.00%
2018-07-05 0 0.093 0.093 0.095 0.092 0.095 2,440,000 227,630 0.0933 0.533 0.533 0.544 0.527 0.544 425,861 0.5345 -2.11%
2018-07-04 0 0.095 0.095 0.096 0.094 0.095 2,730,000 259,150 0.0949 0.544 0.544 0.550 0.539 0.544 476,476 0.5439 0.00%
2018-07-03 0 0.095 0.095 0.096 0.094 0.096 4,260,000 401,750 0.0943 0.544 0.544 0.550 0.539 0.550 743,512 0.5403 -1.04%
2018-06-29 0 0.096 0.096 0.098 0.095 0.098 900,000 86,950 0.0966 0.550 0.550 0.561 0.544 0.561 157,080 0.5535 2.13%
2018-06-28 0 0.094 0.094 0.098 0.094 0.098 1,830,000 174,270 0.0952 0.539 0.539 0.561 0.539 0.561 319,396 0.5456 -2.08%
2018-06-27 0 0.096 0.096 0.098 0.096 0.098 630,000 60,580 0.0962 0.550 0.550 0.561 0.550 0.561 109,956 0.5509 -2.04%
2018-06-26 0 0.098 0.096 0.098 0.094 0.098 11,780,000 1,136,470 0.0965 0.561 0.550 0.561 0.539 0.561 2,056,003 0.5528 -1.01%
2018-06-25 0 0.099 0.098 0.100 0.098 0.100 3,734,000 369,784 0.0990 0.567 0.561 0.573 0.561 0.573 651,708 0.5674 -1.00%
2018-06-22 0 0.100 0.099 0.102 0.099 0.102 430,000 43,180 0.1004 0.573 0.567 0.584 0.567 0.584 75,049 0.5754 -0.99%
2018-06-21 0 0.101 0.099 0.101 0.099 0.102 3,142,000 314,362 0.1001 0.579 0.567 0.579 0.567 0.584 548,384 0.5733 1.00%
2018-06-20 0 0.100 0.100 0.104 0.100 0.101 850,000 85,600 0.1007 0.573 0.573 0.596 0.573 0.579 148,353 0.5770 0.00%
2018-06-19 0 0.100 0.100 0.101 0.100 0.101 3,690,000 371,860 0.1008 0.573 0.573 0.579 0.573 0.579 644,028 0.5774 -0.99%
2018-06-15 0 0.101 0.101 0.103 0.101 0.103 1,690,000 172,890 0.1023 0.579 0.579 0.590 0.579 0.590 294,961 0.5861 0.00%
2018-06-14 0 0.101 0.101 0.103 0.101 0.103 870,000 88,200 0.1014 0.579 0.579 0.590 0.579 0.590 151,844 0.5809 -0.98%
2018-06-13 0 0.102 0.102 0.104 0.102 0.104 650,000 67,000 0.1031 0.584 0.584 0.596 0.584 0.596 113,447 0.5906 0.99%
2018-06-12 0 0.101 0.101 0.105 0.101 0.103 125,000 12,635 0.1011 0.579 0.579 0.602 0.579 0.590 21,817 0.5791 -1.94%
2018-06-11 0 0.103 0.102 0.105 0.102 0.103 240,000 24,510 0.1021 0.590 0.584 0.602 0.584 0.590 41,888 0.5851 -1.90%
2018-06-08 0 0.105 0.102 0.105 0.102 0.105 980,000 100,970 0.1030 0.602 0.584 0.602 0.584 0.602 171,043 0.5903 2.94%
2018-06-07 0 0.102 0.102 0.103 0.101 0.103 1,950,000 198,680 0.1019 0.584 0.584 0.590 0.579 0.590 340,340 0.5838 -0.97%
2018-06-06 0 0.103 0.103 0.104 0.103 0.104 690,000 71,170 0.1031 0.590 0.590 0.596 0.590 0.596 120,428 0.5910 0.00%
2018-06-05 0 0.103 0.102 0.103 0.103 0.103 658,000 67,718 0.1029 0.590 0.584 0.590 0.590 0.590 114,843 0.5897 0.00%
2018-06-04 0 0.103 0.102 0.104 0.102 0.103 320,000 32,740 0.1023 0.590 0.584 0.596 0.584 0.590 55,851 0.5862 0.00%
2018-06-01 0 0.103 0.103 0.105 0.103 0.104 750,000 77,900 0.1039 0.590 0.590 0.602 0.590 0.596 130,900 0.5951 -1.90%
2018-05-31 0 0.105 0.104 0.106 0.104 0.106 3,162,000 331,138 0.1047 0.602 0.596 0.607 0.596 0.607 551,875 0.6000 0.96%
2018-05-30 0 0.104 0.103 0.104 0.103 0.105 1,960,000 203,480 0.1038 0.596 0.590 0.596 0.590 0.602 342,085 0.5948 0.00%
2018-05-29 0 0.104 0.104 0.105 0.103 0.105 540,000 56,300 0.1043 0.596 0.596 0.602 0.590 0.602 94,248 0.5974 -1.89%
2018-05-28 0 0.106 0.104 0.106 0.104 0.106 340,000 35,630 0.1048 0.607 0.596 0.607 0.596 0.607 59,341 0.6004 0.95%
2018-05-25 0 0.105 0.104 0.106 0.104 0.106 1,515,000 158,430 0.1046 0.602 0.596 0.607 0.596 0.607 264,418 0.5992 0.00%
2018-05-24 0 0.105 0.104 0.107 0.105 0.106 1,490,000 156,600 0.1051 0.602 0.596 0.613 0.602 0.607 260,055 0.6022 -0.94%
2018-05-23 0 0.106 0.106 0.108 0.105 0.107 2,220,000 234,850 0.1058 0.607 0.607 0.619 0.602 0.613 387,464 0.6061 -1.85%
2018-05-21 0 0.108 0.106 0.108 0.107 0.109 1,950,000 210,570 0.1080 0.619 0.607 0.619 0.613 0.625 340,340 0.6187 -0.92%
2018-05-18 0 0.109 0.107 0.109 0.105 0.110 13,880,000 1,508,130 0.1087 0.625 0.613 0.625 0.602 0.630 2,422,523 0.6225 3.81%
2018-05-17 0 0.105 0.105 0.106 0.101 0.106 10,630,000 1,111,100 0.1045 0.602 0.602 0.607 0.579 0.607 1,855,290 0.5989 1.94%
2018-05-16 0 0.103 0.102 0.103 0.101 0.104 10,060,000 1,024,220 0.1018 0.590 0.584 0.590 0.579 0.596 1,755,806 0.5833 1.98%
2018-05-15 0 0.101 0.100 0.102 0.101 0.101 270,000 27,270 0.1010 0.579 0.573 0.584 0.579 0.579 47,124 0.5787 0.00%
2018-05-14 0 0.101 0.101 0.102 0.101 0.102 260,000 26,440 0.1017 0.579 0.579 0.584 0.579 0.584 45,379 0.5827 0.00%
2018-05-11 0 0.101 0.101 0.102 0.101 0.102 1,690,000 171,490 0.1015 0.579 0.579 0.584 0.579 0.584 294,961 0.5814 0.00%
2018-05-10 0 0.101 0.101 0.102 0.098 0.102 2,295,000 232,365 0.1012 0.579 0.579 0.584 0.561 0.584 400,554 0.5801 2.02%
2018-05-09 0 0.099 0.099 0.100 0.099 0.100 1,440,000 143,660 0.0998 0.567 0.567 0.573 0.567 0.573 251,328 0.5716 -1.00%
2018-05-08 0 0.100 0.099 0.100 0.099 0.100 1,140,000 113,860 0.0999 0.573 0.567 0.573 0.567 0.573 198,968 0.5723 1.01%
2018-05-07 0 0.099 0.098 0.100 0.098 0.099 1,600,000 157,150 0.0982 0.567 0.561 0.573 0.561 0.567 279,253 0.5628 -1.00%
2018-05-04 0 0.100 0.099 0.100 0.099 0.100 667,500 66,615 0.0998 0.573 0.567 0.573 0.567 0.573 116,501 0.5718 0.00%
2018-05-03 0 0.100 0.098 0.102 0.099 0.100 4,322,500 429,705 0.0994 0.573 0.561 0.584 0.567 0.573 754,420 0.5696 0.00%
2018-05-02 0 0.100 0.100 0.102 0.098 0.102 2,120,000 213,120 0.1005 0.573 0.573 0.584 0.561 0.584 370,011 0.5760 1.01%
2018-04-30 0 0.099 0.098 0.100 0.098 0.099 1,570,000 155,400 0.0990 0.567 0.561 0.573 0.561 0.567 274,017 0.5671 0.00%
2018-04-27 0 0.099 0.098 0.099 0.098 0.099 5,630,000 556,670 0.0989 0.567 0.561 0.567 0.561 0.567 982,623 0.5665 1.02%
2018-04-26 0 0.098 0.097 0.099 0.097 0.098 2,830,000 275,010 0.0972 0.561 0.556 0.567 0.556 0.561 493,929 0.5568 0.00%
2018-04-25 0 0.098 0.098 0.099 0.098 0.099 410,000 40,280 0.0982 0.561 0.561 0.567 0.561 0.567 71,559 0.5629 -1.01%
2018-04-24 0 0.099 0.099 0.100 0.098 0.099 2,790,000 275,600 0.0988 0.567 0.567 0.573 0.561 0.567 486,948 0.5660 1.02%
2018-04-23 0 0.098 0.097 0.099 0.097 0.098 3,350,000 327,770 0.0978 0.561 0.556 0.567 0.556 0.561 584,687 0.5606 -1.01%
2018-04-20 0 0.099 0.098 0.099 0.097 0.099 3,567,500 346,707 0.0972 0.567 0.561 0.567 0.556 0.567 622,648 0.5568 1.02%
2018-04-19 0 0.098 0.098 0.099 0.097 0.099 2,760,000 270,990 0.0982 0.561 0.561 0.567 0.556 0.567 481,712 0.5626 0.00%
2018-04-18 0 0.098 0.098 0.100 0.098 0.100 3,660,000 362,050 0.0989 0.561 0.561 0.573 0.561 0.573 638,792 0.5668 -2.00%
2018-04-17 0 0.100 0.099 0.100 0.099 0.100 2,284,000 227,672 0.0997 0.573 0.567 0.573 0.567 0.573 398,634 0.5711 0.00%
2018-04-16 0 0.100 0.100 0.101 0.099 0.101 1,932,500 192,675 0.0997 0.573 0.573 0.579 0.567 0.579 337,286 0.5713 0.00%
2018-04-13 0 0.100 0.100 0.101 0.100 0.102 1,470,000 147,340 0.1002 0.573 0.573 0.579 0.573 0.584 256,564 0.5743 -0.99%
2018-04-12 0 0.101 0.101 0.102 0.100 0.102 4,005,000 402,800 0.1006 0.579 0.579 0.584 0.573 0.584 699,006 0.5762 1.00%
2018-04-11 0 0.100 0.100 0.104 0.099 0.105 9,590,000 973,030 0.1015 0.573 0.573 0.596 0.567 0.602 1,673,775 0.5813 -0.99%
2018-04-10 0 0.101 0.099 0.100 0.099 0.102 8,720,000 873,070 0.1001 0.579 0.567 0.573 0.567 0.584 1,521,931 0.5737 -0.98%
2018-04-09 0 0.102 0.101 0.103 0.101 0.102 140,000 14,240 0.1017 0.584 0.579 0.590 0.579 0.584 24,435 0.5828 0.00%
2018-04-06 0 0.102 0.101 0.103 0.101 0.103 740,000 75,410 0.1019 0.584 0.579 0.590 0.579 0.590 129,155 0.5839 0.00%
2018-04-04 0 0.102 0.102 0.104 0.101 0.105 1,880,000 191,700 0.1020 0.584 0.584 0.596 0.579 0.602 328,123 0.5842 0.00%
2018-04-03 0 0.102 0.101 0.102 0.100 0.102 2,900,000 294,450 0.1015 0.584 0.579 0.584 0.573 0.584 506,147 0.5817 0.00%
2018-03-29 0 0.102 0.102 0.103 0.102 0.104 2,840,100 291,049 0.1025 0.584 0.584 0.590 0.584 0.596 495,692 0.5872 0.00%
2018-03-28 0 0.102 0.102 0.103 0.101 0.102 1,640,000 166,900 0.1018 0.584 0.584 0.590 0.579 0.584 286,235 0.5831 -0.97%
2018-03-27 0 0.103 0.102 0.103 0.102 0.103 2,050,000 210,230 0.1026 0.590 0.584 0.590 0.584 0.590 357,793 0.5876 0.00%
2018-03-26 0 0.103 0.102 0.104 0.102 0.104 1,000,000 102,780 0.1028 0.590 0.584 0.596 0.584 0.596 174,533 0.5889 0.00%
2018-03-23 0 0.103 0.102 0.103 0.101 0.104 4,680,000 479,250 0.1024 0.590 0.584 0.590 0.579 0.596 816,816 0.5867 -1.90%
2018-03-22 0 0.105 0.104 0.106 0.103 0.107 13,220,000 1,384,960 0.1048 0.602 0.596 0.607 0.590 0.613 2,307,331 0.6002 -0.94%
2018-03-21 0 0.106 0.106 0.108 0.106 0.110 6,525,000 709,775 0.1088 0.607 0.607 0.619 0.607 0.630 1,138,830 0.6232 -3.64%
2018-03-20 0 0.110 0.109 0.110 0.106 0.110 9,020,096 982,429 0.1089 0.630 0.625 0.630 0.607 0.630 1,574,308 0.6240 2.80%
2018-03-19 0 0.107 0.105 0.106 0.106 0.111 10,930,000 1,179,270 0.1079 0.613 0.602 0.607 0.607 0.636 1,907,650 0.6182 -2.73%
2018-03-16 0 0.110 0.110 0.112 0.109 0.114 16,396,318 1,827,295 0.1114 0.630 0.630 0.642 0.625 0.653 2,861,705 0.6385 -1.79%
2018-03-15 0 0.112 0.110 0.112 0.106 0.116 36,080,000 4,040,570 0.1120 0.642 0.630 0.642 0.607 0.665 6,297,164 0.6416 3.70%
2018-03-14 0 0.108 0.107 0.109 0.106 0.108 4,310,000 463,360 0.1075 0.619 0.613 0.625 0.607 0.619 752,239 0.6160 0.00%
2018-03-13 0 0.108 0.107 0.108 0.107 0.108 7,130,000 766,990 0.1076 0.619 0.613 0.619 0.613 0.619 1,244,423 0.6163 0.00%
2018-03-12 0 0.108 0.107 0.108 0.106 0.108 6,765,000 730,070 0.1079 0.619 0.613 0.619 0.607 0.619 1,180,718 0.6183 1.89%
2018-03-09 0 0.106 0.106 0.107 0.105 0.108 5,920,000 629,730 0.1064 0.607 0.607 0.613 0.602 0.619 1,033,238 0.6095 1.92%
2018-03-08 0 0.104 0.104 0.105 0.103 0.104 3,360,000 349,430 0.1040 0.596 0.596 0.602 0.590 0.596 586,432 0.5959 0.97%
2018-03-07 0 0.103 0.103 0.105 0.103 0.106 1,020,000 106,020 0.1039 0.590 0.590 0.602 0.590 0.607 178,024 0.5955 -0.96%
2018-03-06 0 0.104 0.104 0.106 0.104 0.105 2,980,000 310,490 0.1042 0.596 0.596 0.607 0.596 0.602 520,109 0.5970 0.00%
2018-03-05 0 0.104 0.103 0.104 0.103 0.106 6,820,000 709,670 0.1041 0.596 0.590 0.596 0.590 0.607 1,190,318 0.5962 -0.95%
2018-03-02 0 0.105 0.105 0.106 0.103 0.105 3,620,000 377,860 0.1044 0.602 0.602 0.607 0.590 0.602 631,811 0.5981 0.96%
2018-03-01 0 0.104 0.104 0.105 0.103 0.105 4,790,000 497,230 0.1038 0.596 0.596 0.602 0.590 0.602 836,015 0.5948 0.97%
2018-02-28 0 0.103 0.103 0.104 0.103 0.105 7,330,000 760,560 0.1038 0.590 0.590 0.596 0.590 0.602 1,279,330 0.5945 0.00%
2018-02-27 0 0.105 0.105 0.106 0.105 0.106 3,500,000 368,420 0.1053 0.590 0.590 0.596 0.590 0.596 622,728 0.5916 -0.94%
2018-02-26 0 0.106 0.105 0.106 0.104 0.106 6,646,000 696,028 0.1047 0.596 0.590 0.596 0.585 0.596 1,182,472 0.5886 0.00%
2018-02-23 0 0.106 0.105 0.106 0.104 0.106 7,270,000 762,780 0.1049 0.596 0.590 0.596 0.585 0.596 1,293,496 0.5897 0.95%
2018-02-22 0 0.105 0.105 0.106 0.104 0.106 5,490,000 576,690 0.1050 0.590 0.590 0.596 0.585 0.596 976,794 0.5904 -0.94%
2018-02-21 0 0.106 0.106 0.108 0.106 0.108 6,090,000 649,690 0.1067 0.596 0.596 0.607 0.596 0.607 1,083,547 0.5996 0.00%
2018-02-20 0 0.106 0.106 0.107 0.104 0.107 3,390,000 358,520 0.1058 0.596 0.596 0.601 0.585 0.601 603,157 0.5944 1.92%
2018-02-15 0 0.104 0.104 0.106 0.103 0.105 6,406,000 667,184 0.1041 0.585 0.585 0.596 0.579 0.590 1,139,771 0.5854 0.97%
2018-02-14 0 0.103 0.103 0.104 0.103 0.104 5,080,100 523,659 0.1031 0.579 0.579 0.585 0.579 0.585 903,863 0.5794 0.00%
2018-02-13 0 0.103 0.103 0.104 0.102 0.104 5,780,000 595,110 0.1030 0.579 0.579 0.585 0.573 0.585 1,028,391 0.5787 0.98%
2018-02-12 0 0.102 0.101 0.103 0.101 0.102 7,290,000 742,170 0.1018 0.573 0.568 0.579 0.568 0.573 1,297,054 0.5722 0.99%
2018-02-09 0 0.101 0.101 0.102 0.100 0.102 19,650,000 1,995,910 0.1016 0.568 0.568 0.573 0.562 0.573 3,496,175 0.5709 -1.94%
2018-02-08 0 0.103 0.102 0.104 0.103 0.103 770,000 79,310 0.1030 0.579 0.573 0.585 0.579 0.579 137,000 0.5789 0.00%
2018-02-07 0 0.103 0.102 0.103 0.102 0.104 5,310,000 546,380 0.1029 0.579 0.573 0.579 0.573 0.585 944,768 0.5783 0.98%
2018-02-06 0 0.102 0.102 0.103 0.102 0.103 16,050,000 1,646,030 0.1026 0.573 0.573 0.579 0.573 0.579 2,855,654 0.5764 -3.23%
2018-02-05 0 0.106 0.105 0.106 0.104 0.106 7,150,090 751,619 0.1051 0.592 0.587 0.592 0.581 0.592 1,279,403 0.5875 -0.93%
2018-02-02 0 0.107 0.107 0.108 0.107 0.108 5,020,000 537,710 0.1071 0.598 0.598 0.604 0.598 0.604 898,255 0.5986 -0.93%
2018-02-01 0 0.108 0.108 0.109 0.107 0.110 2,282,210 247,107 0.1083 0.604 0.604 0.609 0.598 0.615 408,368 0.6051 0.00%
2018-01-31 0 0.108 0.107 0.109 0.107 0.109 1,500,000 161,890 0.1079 0.604 0.598 0.609 0.598 0.609 268,403 0.6032 -0.92%
2018-01-30 0 0.109 0.109 0.110 0.107 0.109 3,100,000 335,360 0.1082 0.609 0.609 0.615 0.598 0.609 554,699 0.6046 0.00%
2018-01-29 0 0.109 0.109 0.110 0.108 0.110 8,260,000 899,240 0.1089 0.609 0.609 0.615 0.604 0.615 1,478,005 0.6084 1.87%
2018-01-26 0 0.107 0.107 0.108 0.107 0.108 4,230,000 453,960 0.1073 0.598 0.598 0.604 0.598 0.604 756,896 0.5998 -1.83%
2018-01-25 0 0.109 0.109 0.110 0.109 0.110 4,100,000 447,000 0.1090 0.609 0.609 0.615 0.609 0.615 733,634 0.6093 0.00%
2018-01-24 0 0.109 0.108 0.109 0.108 0.110 5,350,000 581,380 0.1087 0.609 0.604 0.609 0.604 0.615 957,303 0.6073 -1.80%
2018-01-23 0 0.111 0.110 0.111 0.109 0.111 10,730,000 1,179,530 0.1099 0.620 0.615 0.620 0.609 0.620 1,919,975 0.6143 1.83%
2018-01-22 0 0.109 0.109 0.110 0.108 0.111 8,680,000 942,890 0.1086 0.609 0.609 0.615 0.604 0.620 1,553,158 0.6071 1.87%
2018-01-19 0 0.107 0.107 0.109 0.107 0.109 2,790,000 301,300 0.1080 0.598 0.598 0.609 0.598 0.609 499,229 0.6035 -0.93%
2018-01-18 0 0.108 0.107 0.108 0.107 0.109 3,700,000 398,800 0.1078 0.604 0.598 0.604 0.598 0.609 662,060 0.6024 0.93%
2018-01-17 0 0.107 0.107 0.109 0.107 0.109 3,980,000 429,910 0.1080 0.598 0.598 0.609 0.598 0.609 712,162 0.6037 -0.93%
2018-01-16 0 0.108 0.107 0.108 0.106 0.108 10,832,000 1,161,014 0.1072 0.604 0.598 0.604 0.592 0.604 1,938,226 0.5990 1.89%
2018-01-15 0 0.106 0.105 0.106 0.105 0.107 6,970,000 741,290 0.1064 0.592 0.587 0.592 0.587 0.598 1,247,178 0.5944 -0.93%
2018-01-12 0 0.107 0.107 0.108 0.106 0.108 4,731,000 506,837 0.1071 0.598 0.598 0.604 0.592 0.604 846,542 0.5987 0.94%
2018-01-11 0 0.106 0.106 0.107 0.106 0.108 3,590,000 383,200 0.1067 0.592 0.592 0.598 0.592 0.604 642,377 0.5965 -1.85%
2018-01-10 0 0.108 0.106 0.107 0.105 0.110 15,550,000 1,662,930 0.1069 0.604 0.592 0.598 0.587 0.615 2,782,442 0.5977 0.93%
2018-01-09 0 0.107 0.107 0.109 0.105 0.109 14,461,100 1,536,707 0.1063 0.598 0.598 0.609 0.587 0.609 2,587,600 0.5939 -0.93%
2018-01-08 0 0.108 0.107 0.109 0.108 0.110 3,020,000 328,490 0.1088 0.604 0.598 0.609 0.604 0.615 540,384 0.6079 -1.82%
2018-01-05 0 0.110 0.109 0.110 0.110 0.113 3,312,000 368,636 0.1113 0.615 0.609 0.615 0.615 0.632 592,633 0.6220 -1.79%
2018-01-04 0 0.112 0.109 0.111 0.106 0.112 9,870,000 1,069,920 0.1084 0.626 0.609 0.620 0.592 0.626 1,766,091 0.6058 6.67%
2018-01-03 0 0.105 0.105 0.106 0.105 0.106 1,370,000 145,010 0.1058 0.587 0.587 0.592 0.587 0.592 245,141 0.5915 0.96%
2018-01-02 0 0.104 0.104 0.106 0.102 0.106 6,520,000 683,220 0.1048 0.581 0.581 0.592 0.570 0.592 1,166,658 0.5856 0.00%
2017-12-29 0 0.104 0.104 0.105 0.104 0.105 2,460,000 256,580 0.1043 0.581 0.581 0.587 0.581 0.587 440,181 0.5829 0.00%
2017-12-28 0 0.104 0.104 0.105 0.102 0.105 2,500,000 261,360 0.1045 0.581 0.581 0.587 0.570 0.587 447,338 0.5843 -0.95%
2017-12-27 0 0.105 0.104 0.106 0.102 0.105 4,070,000 422,560 0.1038 0.587 0.581 0.592 0.570 0.587 728,266 0.5802 -0.94%
2017-12-22 0 0.106 0.104 0.106 0.104 0.106 4,430,000 463,780 0.1047 0.592 0.581 0.592 0.581 0.592 792,683 0.5851 0.95%
2017-12-21 0 0.105 0.104 0.106 0.104 0.106 1,690,000 176,810 0.1046 0.587 0.581 0.592 0.581 0.592 302,401 0.5847 0.00%
2017-12-20 0 0.105 0.103 0.105 0.105 0.105 690,000 72,450 0.1050 0.587 0.576 0.587 0.587 0.587 123,465 0.5868 0.00%
2017-12-19 0 0.105 0.104 0.106 0.103 0.105 2,090,000 217,370 0.1040 0.587 0.581 0.592 0.576 0.587 373,975 0.5812 0.96%
2017-12-18 0 0.104 0.104 0.105 0.103 0.104 1,880,000 194,930 0.1037 0.581 0.581 0.587 0.576 0.581 336,398 0.5795 0.97%
2017-12-15 0 0.103 0.102 0.103 0.103 0.103 1,590,000 163,770 0.1030 0.576 0.570 0.576 0.576 0.576 284,507 0.5756 0.00%
2017-12-14 0 0.103 0.103 0.104 0.103 0.106 2,410,000 248,610 0.1032 0.576 0.576 0.581 0.576 0.592 431,234 0.5765 -2.83%
2017-12-13 0 0.106 0.104 0.106 0.105 0.106 850,000 89,280 0.1050 0.592 0.581 0.592 0.587 0.592 152,095 0.5870 2.91%
2017-12-12 0 0.103 0.103 0.104 0.101 0.104 6,850,000 699,350 0.1021 0.576 0.576 0.581 0.564 0.581 1,225,706 0.5706 -0.96%
2017-12-11 0 0.104 0.104 0.105 0.103 0.106 1,950,000 202,590 0.1039 0.581 0.581 0.587 0.576 0.592 348,924 0.5806 -0.95%
2017-12-08 0 0.105 0.105 0.108 0.104 0.105 1,150,000 120,240 0.1046 0.587 0.587 0.604 0.581 0.587 205,775 0.5843 0.00%
2017-12-07 0 0.105 0.105 0.107 0.105 0.108 8,870,000 944,330 0.1065 0.587 0.587 0.598 0.587 0.604 1,587,155 0.5950 -1.87%
2017-12-06 0 0.107 0.106 0.108 0.106 0.108 3,790,000 405,640 0.1070 0.598 0.592 0.604 0.592 0.604 678,164 0.5981 0.94%
2017-12-05 0 0.106 0.106 0.108 0.106 0.112 2,660,000 291,700 0.1097 0.592 0.592 0.604 0.592 0.626 475,968 0.6129 -3.64%
2017-12-04 0 0.110 0.108 0.111 0.106 0.111 5,460,000 592,210 0.1085 0.615 0.604 0.620 0.592 0.620 976,986 0.6062 -0.90%
2017-12-01 0 0.111 0.111 0.112 0.110 0.112 4,920,000 543,810 0.1105 0.620 0.620 0.626 0.615 0.626 880,361 0.6177 -0.89%
2017-11-30 0 0.112 0.110 0.113 0.110 0.112 5,330,000 589,700 0.1106 0.626 0.615 0.632 0.615 0.626 953,725 0.6183 0.00%
2017-11-29 0 0.112 0.112 0.114 0.111 0.115 5,250,000 591,290 0.1126 0.626 0.626 0.637 0.620 0.643 939,410 0.6294 -2.61%
2017-11-28 0 0.115 0.114 0.115 0.113 0.115 180,000 20,390 0.1133 0.643 0.637 0.643 0.632 0.643 32,208 0.6331 -0.86%
2017-11-27 0 0.116 0.114 0.118 0.113 0.116 1,180,000 134,730 0.1142 0.648 0.637 0.659 0.632 0.648 211,144 0.6381 0.87%
2017-11-24 0 0.115 0.114 0.115 0.114 0.115 1,100,000 125,990 0.1145 0.643 0.637 0.643 0.637 0.643 196,829 0.6401 1.32%
2017-11-23 0 0.116 0.116 0.117 0.115 0.117 3,690,000 429,410 0.1164 0.634 0.634 0.640 0.629 0.640 674,814 0.6363 0.00%
2017-11-22 0 0.116 0.116 0.117 0.116 0.120 5,320,000 620,280 0.1166 0.634 0.634 0.640 0.634 0.656 972,903 0.6376 -1.69%
2017-11-21 0 0.118 0.117 0.118 0.115 0.118 1,690,000 195,990 0.1160 0.645 0.640 0.645 0.629 0.645 309,061 0.6341 0.85%
2017-11-20 0 0.117 0.115 0.117 0.116 0.118 4,730,000 550,890 0.1165 0.640 0.629 0.640 0.634 0.645 865,006 0.6369 0.00%
2017-11-17 0 0.117 0.117 0.118 0.116 0.119 3,190,000 372,820 0.1169 0.640 0.640 0.645 0.634 0.651 583,376 0.6391 -0.85%
2017-11-16 0 0.118 0.117 0.118 0.117 0.119 1,230,000 144,080 0.1171 0.645 0.640 0.645 0.640 0.651 224,938 0.6405 -1.67%
2017-11-15 0 0.120 0.118 0.120 0.118 0.122 2,660,000 316,620 0.1190 0.656 0.645 0.656 0.645 0.667 486,452 0.6509 1.69%
2017-11-14 0 0.118 0.118 0.119 0.115 0.120 7,560,000 894,040 0.1183 0.645 0.645 0.651 0.629 0.656 1,382,546 0.6467 2.61%
2017-11-13 0 0.115 0.115 0.116 0.115 0.117 1,160,000 134,300 0.1158 0.629 0.629 0.634 0.629 0.640 212,137 0.6331 0.00%
2017-11-10 0 0.115 0.115 0.116 0.114 0.116 3,040,000 350,570 0.1153 0.629 0.629 0.634 0.623 0.634 555,945 0.6306 0.00%
2017-11-09 0 0.115 0.115 0.116 0.114 0.117 8,890,000 1,027,120 0.1155 0.629 0.629 0.634 0.623 0.640 1,625,772 0.6318 -1.71%
2017-11-08 0 0.117 0.117 0.118 0.114 0.118 8,250,000 958,410 0.1162 0.640 0.640 0.645 0.623 0.645 1,508,731 0.6352 0.86%
2017-11-07 0 0.116 0.116 0.118 0.116 0.118 3,130,000 366,080 0.1170 0.634 0.634 0.645 0.634 0.645 572,403 0.6395 0.87%
2017-11-06 0 0.115 0.114 0.115 0.115 0.116 3,360,000 388,290 0.1156 0.629 0.623 0.629 0.629 0.634 614,465 0.6319 -1.71%
2017-11-03 0 0.117 0.117 0.118 0.116 0.117 230,000 26,700 0.1161 0.640 0.640 0.645 0.634 0.640 42,062 0.6348 0.86%
2017-11-02 0 0.116 0.116 0.118 0.114 0.117 4,500,000 522,670 0.1161 0.634 0.634 0.645 0.623 0.640 822,944 0.6351 -0.85%
2017-11-01 0 0.117 0.117 0.118 0.116 0.118 670,000 77,760 0.1161 0.640 0.640 0.645 0.634 0.645 122,527 0.6346 0.86%
2017-10-31 0 0.116 0.116 0.118 0.116 0.116 450,000 52,200 0.1160 0.634 0.634 0.645 0.634 0.634 82,294 0.6343 -1.69%
2017-10-30 0 0.118 0.117 0.118 0.117 0.118 1,010,000 118,560 0.1174 0.645 0.640 0.645 0.640 0.645 184,705 0.6419 -0.84%
2017-10-27 0 0.119 0.117 0.119 0.116 0.119 2,830,000 331,970 0.1173 0.651 0.640 0.651 0.634 0.651 517,541 0.6414 0.00%
2017-10-26 0 0.119 0.119 0.120 0.118 0.118 380,000 44,840 0.1180 0.651 0.651 0.656 0.645 0.645 69,493 0.6452 0.85%
2017-10-25 0 0.118 0.118 0.119 0.116 0.119 1,730,000 203,630 0.1177 0.645 0.645 0.651 0.634 0.651 316,376 0.6436 0.00%
2017-10-24 0 0.118 0.117 0.119 0.116 0.119 4,100,000 478,240 0.1166 0.645 0.640 0.651 0.634 0.651 749,794 0.6378 -0.84%
2017-10-23 0 0.119 0.117 0.119 0.116 0.119 1,490,000 174,500 0.1171 0.651 0.640 0.651 0.634 0.651 272,486 0.6404 1.71%
2017-10-20 0 0.117 0.117 0.119 0.117 0.118 3,940,000 462,240 0.1173 0.640 0.640 0.651 0.640 0.645 720,533 0.6415 0.86%
2017-10-19 0 0.116 0.116 0.120 0.116 0.121 5,830,000 687,070 0.1179 0.634 0.634 0.656 0.634 0.662 1,066,170 0.6444 -2.52%
2017-10-18 0 0.119 0.119 0.121 0.119 0.122 770,000 92,090 0.1196 0.651 0.651 0.662 0.651 0.667 140,815 0.6540 0.00%
2017-10-17 0 0.119 0.119 0.120 0.119 0.122 3,960,000 475,490 0.1201 0.651 0.651 0.656 0.651 0.667 724,191 0.6566 -2.46%
2017-10-16 0 0.122 0.121 0.123 0.119 0.125 7,802,500 945,345 0.1212 0.667 0.662 0.673 0.651 0.684 1,426,894 0.6625 1.67%
2017-10-13 0 0.120 0.120 0.121 0.119 0.124 1,610,000 194,960 0.1211 0.656 0.656 0.662 0.651 0.678 294,431 0.6622 0.00%
2017-10-12 0 0.120 0.120 0.122 0.118 0.120 1,840,000 217,790 0.1184 0.656 0.656 0.667 0.645 0.656 336,493 0.6472 0.84%
2017-10-11 0 0.119 0.119 0.121 0.119 0.123 1,640,000 197,300 0.1203 0.651 0.651 0.662 0.651 0.673 299,917 0.6578 -4.80%
2017-10-10 0 0.125 0.123 0.126 0.121 0.126 6,090,000 754,260 0.1239 0.684 0.673 0.689 0.662 0.689 1,113,718 0.6772 -0.79%
2017-10-09 0 0.126 0.124 0.126 0.117 0.128 17,550,000 2,146,910 0.1223 0.689 0.678 0.689 0.640 0.700 3,209,483 0.6689 5.00%
2017-10-06 0 0.120 0.119 0.120 0.117 0.120 3,730,000 443,120 0.1188 0.656 0.651 0.656 0.640 0.656 682,129 0.6496 1.69%
2017-10-04 0 0.118 0.117 0.119 0.116 0.120 4,290,010 499,961 0.1165 0.645 0.640 0.651 0.634 0.656 784,542 0.6373 0.00%
2017-10-03 0 0.118 0.117 0.118 0.116 0.120 2,040,000 241,440 0.1184 0.645 0.640 0.645 0.634 0.656 373,068 0.6472 -0.84%
2017-09-29 0 0.119 0.117 0.120 0.117 0.119 600,000 71,000 0.1183 0.651 0.640 0.656 0.640 0.651 109,726 0.6471 0.00%
2017-09-28 0 0.119 0.117 0.119 0.116 0.119 2,560,000 298,750 0.1167 0.651 0.640 0.651 0.634 0.651 468,164 0.6381 0.00%
2017-09-27 0 0.119 0.117 0.120 0.119 0.120 3,110,000 371,140 0.1193 0.651 0.640 0.656 0.651 0.656 568,746 0.6526 0.85%
2017-09-26 0 0.118 0.118 0.119 0.117 0.118 1,700,000 199,780 0.1175 0.645 0.645 0.651 0.640 0.645 310,890 0.6426 -3.28%
2017-09-25 0 0.122 0.118 0.122 0.118 0.122 2,810,000 334,370 0.1190 0.667 0.645 0.667 0.645 0.667 513,883 0.6507 -0.81%
2017-09-22 0 0.123 0.121 0.123 0.120 0.123 3,390,000 410,440 0.1211 0.673 0.662 0.673 0.656 0.673 619,951 0.6621 -1.60%
2017-09-21 0 0.125 0.125 0.127 0.120 0.129 5,310,000 668,200 0.1258 0.684 0.684 0.694 0.656 0.705 971,074 0.6881 0.81%
2017-09-20 0 0.124 0.124 0.126 0.123 0.128 6,440,000 808,100 0.1255 0.678 0.678 0.689 0.673 0.700 1,177,725 0.6862 0.00%
2017-09-19 0 0.124 0.122 0.123 0.121 0.124 3,220,000 395,760 0.1229 0.678 0.667 0.673 0.662 0.678 588,862 0.6721 1.64%
2017-09-18 0 0.122 0.122 0.123 0.118 0.123 3,460,000 419,620 0.1213 0.667 0.667 0.673 0.645 0.673 632,753 0.6632 1.67%
2017-09-15 0 0.120 0.118 0.121 0.117 0.120 2,790,000 332,240 0.1191 0.656 0.645 0.662 0.640 0.656 510,225 0.6512 0.00%
2017-09-14 0 0.120 0.118 0.120 0.118 0.120 620,000 73,460 0.1185 0.656 0.645 0.656 0.645 0.656 113,383 0.6479 0.84%
2017-09-13 0 0.119 0.117 0.119 0.118 0.119 1,440,000 170,110 0.1181 0.651 0.640 0.651 0.645 0.651 263,342 0.6460 1.71%
2017-09-12 0 0.117 0.117 0.121 0.117 0.118 1,220,000 143,640 0.1177 0.640 0.640 0.662 0.640 0.645 223,109 0.6438 -0.85%
2017-09-11 0 0.118 0.117 0.120 0.117 0.121 1,810,000 216,950 0.1199 0.645 0.640 0.656 0.640 0.662 331,006 0.6554 0.85%
2017-09-08 0 0.117 0.116 0.117 0.115 0.117 5,200,000 602,110 0.1158 0.640 0.634 0.640 0.629 0.640 950,958 0.6332 0.00%
2017-09-07 0 0.117 0.117 0.118 0.116 0.117 1,890,000 220,410 0.1166 0.640 0.640 0.645 0.634 0.640 345,637 0.6377 0.00%
2017-09-06 0 0.117 0.117 0.118 0.115 0.118 2,410,000 280,910 0.1166 0.640 0.640 0.645 0.629 0.645 440,732 0.6374 0.00%
2017-09-05 0 0.117 0.117 0.119 0.117 0.120 350,000 41,750 0.1193 0.640 0.640 0.651 0.640 0.656 64,007 0.6523 -2.50%
2017-09-04 0 0.120 0.116 0.120 0.116 0.120 3,280,000 385,590 0.1176 0.656 0.634 0.656 0.634 0.656 599,835 0.6428 3.45%
2017-09-01 0 0.116 0.116 0.118 0.114 0.120 1,300,000 152,430 0.1173 0.634 0.634 0.645 0.623 0.656 237,739 0.6412 0.00%
2017-08-31 0 0.116 0.116 0.117 0.115 0.117 4,920,000 570,740 0.1160 0.634 0.634 0.640 0.629 0.640 899,752 0.6343 -2.52%
2017-08-30 0 0.119 0.118 0.119 0.117 0.124 3,650,000 437,810 0.1199 0.651 0.645 0.651 0.640 0.678 667,499 0.6559 -1.65%
2017-08-29 0 0.121 0.118 0.121 0.116 0.123 3,320,000 394,410 0.1188 0.662 0.645 0.662 0.634 0.673 607,150 0.6496 2.54%
2017-08-28 0 0.118 0.117 0.118 0.116 0.122 6,780,000 804,350 0.1186 0.645 0.640 0.645 0.634 0.667 1,239,903 0.6487 0.85%
2017-08-25 0 0.117 0.117 0.120 0.116 0.117 1,400,000 163,850 0.1170 0.640 0.640 0.656 0.634 0.640 256,027 0.6400 0.86%
2017-08-24 0 0.116 0.115 0.119 0.116 0.117 1,860,000 216,280 0.1163 0.634 0.629 0.651 0.634 0.640 340,150 0.6358 -0.85%
2017-08-22 0 0.117 0.116 0.117 0.116 0.118 1,330,000 155,980 0.1173 0.640 0.634 0.640 0.634 0.645 243,226 0.6413 -0.85%
2017-08-21 0 0.118 0.117 0.119 0.117 0.120 840,000 99,030 0.1179 0.645 0.640 0.651 0.640 0.656 153,616 0.6447 0.85%
2017-08-18 0 0.117 0.118 0.119 0.116 0.119 870,000 102,040 0.1173 0.640 0.645 0.651 0.634 0.651 159,103 0.6413 -2.50%
2017-08-17 0 0.120 0.117 0.120 0.117 0.120 2,542,000 302,076 0.1188 0.656 0.640 0.656 0.640 0.656 464,872 0.6498 -0.83%
2017-08-16 0 0.121 0.117 0.120 0.116 0.121 3,630,000 435,420 0.1200 0.662 0.640 0.656 0.634 0.662 663,842 0.6559 4.31%
2017-08-15 0 0.116 0.116 0.117 0.116 0.117 1,610,000 187,410 0.1164 0.634 0.634 0.640 0.634 0.640 294,431 0.6365 -0.85%
2017-08-14 0 0.117 0.117 0.118 0.115 0.118 1,200,000 140,720 0.1173 0.640 0.640 0.645 0.629 0.645 219,452 0.6412 -1.68%
2017-08-11 0 0.119 0.119 0.120 0.115 0.117 2,900,000 337,480 0.1164 0.651 0.651 0.656 0.629 0.640 530,342 0.6363 -0.83%
2017-08-10 0 0.120 0.119 0.123 0.120 0.124 2,760,000 335,410 0.1215 0.656 0.651 0.673 0.656 0.678 504,739 0.6645 -3.23%
2017-08-09 0 0.124 0.123 0.124 0.121 0.125 1,550,000 187,920 0.1212 0.678 0.673 0.678 0.662 0.684 283,459 0.6630 2.48%
2017-08-08 0 0.121 0.121 0.125 0.121 0.122 220,000 26,770 0.1217 0.662 0.662 0.684 0.662 0.667 40,233 0.6654 -3.20%
2017-08-07 0 0.125 0.124 0.126 0.121 0.127 1,570,000 193,830 0.1235 0.684 0.678 0.689 0.662 0.694 287,116 0.6751 3.31%
2017-08-04 0 0.121 0.121 0.123 0.120 0.123 1,910,000 232,200 0.1216 0.662 0.662 0.673 0.656 0.673 349,294 0.6648 -1.63%
2017-08-03 0 0.123 0.122 0.124 0.123 0.131 5,320,000 663,430 0.1247 0.673 0.667 0.678 0.673 0.716 972,903 0.6819 -3.91%
2017-08-02 0 0.128 0.125 0.128 0.120 0.133 22,430,000 2,838,960 0.1266 0.700 0.684 0.700 0.656 0.727 4,101,920 0.6921 6.67%
2017-08-01 0 0.120 0.120 0.121 0.116 0.121 2,920,000 348,550 0.1194 0.656 0.656 0.662 0.634 0.662 533,999 0.6527 1.69%
2017-07-31 0 0.118 0.114 0.119 0.114 0.120 2,920,000 337,830 0.1157 0.645 0.623 0.651 0.623 0.656 533,999 0.6326 3.51%
2017-07-28 0 0.114 0.114 0.117 0.114 0.115 670,000 77,040 0.1150 0.623 0.623 0.640 0.623 0.629 122,527 0.6288 -1.72%
2017-07-27 0 0.116 0.116 0.117 0.116 0.118 2,390,000 277,470 0.1161 0.634 0.634 0.640 0.634 0.645 437,075 0.6348 0.00%
2017-07-26 0 0.116 0.116 0.117 0.116 0.116 2,190,000 254,040 0.1160 0.634 0.634 0.640 0.634 0.634 400,500 0.6343 -0.85%
2017-07-25 0 0.117 0.116 0.117 0.116 0.122 2,830,000 337,880 0.1194 0.640 0.634 0.640 0.634 0.667 517,541 0.6529 1.74%
2017-07-24 0 0.115 0.115 0.117 0.115 0.116 1,010,000 116,650 0.1155 0.629 0.629 0.640 0.629 0.634 184,705 0.6315 0.00%
2017-07-21 0 0.115 0.113 0.115 0.115 0.115 2,130,000 244,950 0.1150 0.629 0.618 0.629 0.629 0.629 389,527 0.6288 0.00%
2017-07-20 0 0.115 0.115 0.118 0.114 0.118 6,240,000 725,670 0.1163 0.629 0.629 0.645 0.623 0.645 1,141,149 0.6359 0.00%
2017-07-19 0 0.115 0.115 0.116 0.115 0.117 1,690,000 195,650 0.1158 0.629 0.629 0.634 0.629 0.640 309,061 0.6330 -0.86%
2017-07-18 0 0.116 0.115 0.118 0.114 0.116 1,540,000 177,660 0.1154 0.634 0.629 0.645 0.623 0.634 281,630 0.6308 -1.69%
2017-07-17 0 0.118 0.116 0.118 0.115 0.120 1,356,000 158,154 0.1166 0.645 0.634 0.645 0.629 0.656 247,981 0.6378 1.72%
2017-07-14 0 0.116 0.115 0.118 0.115 0.116 490,000 56,690 0.1157 0.634 0.629 0.645 0.629 0.634 89,609 0.6326 -0.85%
2017-07-13 0 0.117 0.115 0.120 0.114 0.117 1,300,000 150,280 0.1156 0.640 0.629 0.656 0.623 0.640 237,739 0.6321 0.00%
2017-07-12 0 0.117 0.115 0.118 0.116 0.117 320,000 37,140 0.1161 0.640 0.629 0.645 0.634 0.640 58,520 0.6346 -0.85%
2017-07-11 0 0.118 0.116 0.119 0.116 0.118 3,110,000 365,420 0.1175 0.645 0.634 0.651 0.634 0.645 568,746 0.6425 0.85%
2017-07-10 0 0.117 0.116 0.118 0.114 0.119 2,890,000 340,310 0.1178 0.640 0.634 0.645 0.623 0.651 528,513 0.6439 3.54%
2017-07-07 0 0.113 0.113 0.118 0.113 0.115 790,000 90,040 0.1140 0.618 0.618 0.645 0.618 0.629 144,472 0.6232 -1.74%
2017-07-06 0 0.115 0.113 0.115 0.112 0.118 6,650,000 763,480 0.1148 0.629 0.618 0.629 0.612 0.645 1,216,129 0.6278 0.00%
2017-07-05 0 0.115 0.115 0.116 0.114 0.116 1,890,000 217,750 0.1152 0.629 0.629 0.634 0.623 0.634 345,637 0.6300 -0.86%
2017-07-04 0 0.116 0.116 0.117 0.113 0.117 3,260,000 379,100 0.1163 0.634 0.634 0.640 0.618 0.640 596,177 0.6359 0.00%
2017-07-03 0 0.116 0.116 0.117 0.116 0.117 450,000 52,600 0.1169 0.634 0.634 0.640 0.634 0.640 82,294 0.6392 0.87%
2017-06-30 0 0.115 0.115 0.118 0.115 0.120 540,000 63,420 0.1174 0.629 0.629 0.645 0.629 0.656 98,753 0.6422 -2.54%
2017-06-29 0 0.118 0.117 0.118 0.114 0.118 2,600,000 301,810 0.1161 0.645 0.640 0.645 0.623 0.645 475,479 0.6347 0.85%
2017-06-28 0 0.117 0.116 0.117 0.115 0.117 1,460,000 168,730 0.1156 0.640 0.634 0.640 0.629 0.640 267,000 0.6319 -1.68%
2017-06-27 0 0.119 0.119 0.120 0.116 0.120 5,300,000 625,070 0.1179 0.651 0.651 0.656 0.634 0.656 969,246 0.6449 0.00%
2017-06-26 0 0.119 0.118 0.119 0.111 0.121 6,740,000 795,240 0.1180 0.651 0.645 0.651 0.607 0.662 1,232,588 0.6452 -1.65%
2017-06-23 0 0.121 0.120 0.121 0.120 0.122 1,040,000 124,860 0.1201 0.662 0.656 0.662 0.656 0.667 190,192 0.6565 0.00%
2017-06-22 0 0.121 0.121 0.125 0.121 0.125 810,000 98,220 0.1213 0.662 0.662 0.684 0.662 0.684 148,130 0.6631 0.00%
2017-06-21 0 0.121 0.121 0.122 0.121 0.122 1,100,000 133,150 0.1210 0.662 0.662 0.667 0.662 0.667 201,164 0.6619 -0.82%
2017-06-20 0 0.122 0.121 0.125 0.121 0.125 2,370,000 289,410 0.1221 0.667 0.662 0.684 0.662 0.684 433,417 0.6677 -1.61%
2017-06-19 0 0.124 0.124 0.127 0.124 0.126 1,360,000 170,130 0.1251 0.678 0.678 0.694 0.678 0.689 248,712 0.6840 0.00%
2017-06-16 0 0.124 0.121 0.124 0.121 0.124 740,000 90,940 0.1229 0.678 0.662 0.678 0.662 0.678 135,329 0.6720 0.81%
2017-06-15 0 0.123 0.122 0.123 0.120 0.124 2,440,000 295,390 0.1211 0.673 0.667 0.673 0.656 0.678 446,219 0.6620 1.65%
2017-06-14 0 0.121 0.120 0.125 0.121 0.123 1,080,000 131,180 0.1215 0.662 0.656 0.684 0.662 0.673 197,507 0.6642 0.00%
2017-06-13 0 0.121 0.121 0.123 0.120 0.123 1,870,000 227,410 0.1216 0.662 0.662 0.673 0.656 0.673 341,979 0.6650 -0.82%
2017-06-12 0 0.122 0.122 0.123 0.120 0.125 4,540,000 553,180 0.1218 0.667 0.667 0.673 0.656 0.684 830,259 0.6663 -1.61%
2017-06-09 0 0.124 0.124 0.125 0.123 0.124 1,870,000 231,390 0.1237 0.678 0.678 0.684 0.673 0.678 341,979 0.6766 0.00%
2017-06-08 0 0.124 0.124 0.125 0.124 0.125 2,440,000 304,190 0.1247 0.678 0.678 0.684 0.678 0.684 446,219 0.6817 -0.80%
2017-06-07 0 0.125 0.124 0.125 0.122 0.125 1,220,000 150,200 0.1231 0.684 0.678 0.684 0.667 0.684 223,109 0.6732 0.81%
2017-06-06 0 0.124 0.124 0.125 0.123 0.124 580,000 71,490 0.1233 0.678 0.678 0.684 0.673 0.678 106,068 0.6740 0.00%
2017-06-05 0 0.124 0.123 0.124 0.124 0.125 3,130,000 389,520 0.1244 0.678 0.673 0.678 0.678 0.684 572,403 0.6805 0.00%
2017-06-02 0 0.124 0.121 0.124 0.121 0.127 4,979,579 617,160 0.1239 0.678 0.662 0.678 0.662 0.694 910,648 0.6777 0.81%
2017-06-01 0 0.123 0.121 0.124 0.120 0.124 3,160,000 384,780 0.1218 0.673 0.662 0.678 0.656 0.678 577,890 0.6658 0.00%
2017-05-31 0 0.123 0.122 0.123 0.123 0.127 2,460,000 305,540 0.1242 0.673 0.667 0.673 0.673 0.694 449,876 0.6792 -3.91%
2017-05-29 0 0.128 0.126 0.129 0.124 0.128 2,450,000 310,330 0.1267 0.700 0.689 0.705 0.678 0.700 448,047 0.6926 1.59%
2017-05-26 0 0.126 0.126 0.127 0.122 0.129 8,460,000 1,067,360 0.1262 0.689 0.689 0.694 0.667 0.705 1,547,135 0.6899 -1.56%
2017-05-25 0 0.128 0.127 0.128 0.119 0.128 15,200,000 1,897,520 0.1248 0.700 0.694 0.700 0.651 0.700 2,779,723 0.6826 10.34%
2017-05-24 0 0.116 0.116 0.118 0.115 0.118 2,860,000 332,410 0.1162 0.634 0.634 0.645 0.629 0.645 523,027 0.6356 -1.69%
2017-05-23 0 0.118 0.118 0.121 0.116 0.122 2,230,000 267,550 0.1200 0.645 0.645 0.662 0.634 0.667 407,815 0.6561 -1.67%
2017-05-22 0 0.120 0.118 0.120 0.115 0.120 1,240,000 147,360 0.1188 0.656 0.645 0.656 0.629 0.656 226,767 0.6498 1.69%
2017-05-19 0 0.118 0.118 0.119 0.115 0.121 3,070,000 363,900 0.1185 0.645 0.645 0.651 0.629 0.662 561,431 0.6482 0.85%
2017-05-18 0 0.117 0.116 0.117 0.117 0.119 510,000 59,900 0.1175 0.640 0.634 0.640 0.640 0.651 93,267 0.6422 1.74%
2017-05-17 0 0.115 0.115 0.118 0.115 0.120 2,228,000 260,468 0.1169 0.629 0.629 0.645 0.629 0.656 407,449 0.6393 -4.17%
2017-05-16 0 0.120 0.119 0.121 0.119 0.123 550,000 66,100 0.1202 0.656 0.651 0.662 0.651 0.673 100,582 0.6572 1.69%
2017-05-15 0 0.118 0.118 0.119 0.117 0.121 1,740,000 207,620 0.1193 0.645 0.645 0.651 0.640 0.662 318,205 0.6525 -1.67%
2017-05-12 0 0.120 0.116 0.120 0.116 0.121 1,300,000 154,890 0.1191 0.656 0.634 0.656 0.634 0.662 237,739 0.6515 -0.83%
2017-05-11 0 0.121 0.121 0.122 0.119 0.122 1,082,000 130,530 0.1206 0.662 0.662 0.667 0.651 0.667 197,872 0.6597 1.68%
2017-05-10 0 0.119 0.118 0.120 0.118 0.124 1,180,000 142,310 0.1206 0.651 0.645 0.656 0.645 0.678 215,794 0.6595 0.85%
2017-05-09 0 0.118 0.118 0.120 0.118 0.118 1,410,000 166,380 0.1180 0.645 0.645 0.656 0.645 0.645 257,856 0.6452 0.00%
2017-05-08 0 0.118 0.118 0.121 0.118 0.119 500,000 59,350 0.1187 0.645 0.645 0.662 0.645 0.651 91,438 0.6491 -0.84%
2017-05-05 0 0.119 0.117 0.119 0.115 0.122 4,030,000 471,260 0.1169 0.651 0.640 0.651 0.629 0.667 736,992 0.6394 -0.83%
2017-05-04 0 0.120 0.120 0.121 0.120 0.123 4,960,000 599,550 0.1209 0.656 0.656 0.662 0.656 0.673 907,068 0.6610 -1.64%
2017-05-02 0 0.122 0.125 0.127 0.122 0.127 3,190,000 396,310 0.1242 0.667 0.684 0.694 0.667 0.694 583,376 0.6793 -1.61%
2017-04-28 0 0.124 0.124 0.125 0.124 0.124 650,000 80,620 0.1240 0.678 0.678 0.684 0.678 0.678 118,870 0.6782 -0.80%
2017-04-27 0 0.125 0.125 0.126 0.125 0.125 1,220,000 152,500 0.1250 0.684 0.684 0.689 0.684 0.684 223,109 0.6835 -0.79%
2017-04-26 0 0.126 0.126 0.127 0.125 0.126 1,890,000 238,100 0.1260 0.689 0.689 0.694 0.684 0.689 345,637 0.6889 0.00%
2017-04-25 0 0.126 0.126 0.127 0.125 0.126 310,000 39,020 0.1259 0.689 0.689 0.694 0.684 0.689 56,692 0.6883 -0.79%
2017-04-24 0 0.127 0.124 0.127 0.125 0.127 1,100,000 138,420 0.1258 0.694 0.678 0.694 0.684 0.694 201,164 0.6881 1.60%
2017-04-21 0 0.125 0.125 0.127 0.125 0.127 1,980,000 248,860 0.1257 0.684 0.684 0.694 0.684 0.694 362,095 0.6873 -1.57%
2017-04-20 0 0.127 0.127 0.128 0.127 0.127 1,080,000 137,160 0.1270 0.694 0.694 0.700 0.694 0.694 197,507 0.6945 0.79%
2017-04-19 0 0.126 0.126 0.129 0.125 0.127 780,000 98,290 0.1260 0.689 0.689 0.705 0.684 0.694 142,644 0.6891 -1.56%
2017-04-18 0 0.128 0.128 0.129 0.127 0.129 2,970,000 379,800 0.1279 0.700 0.700 0.705 0.694 0.705 543,143 0.6993 -1.54%
2017-04-13 0 0.130 0.129 0.130 0.127 0.130 1,750,000 226,200 0.1293 0.711 0.705 0.711 0.694 0.711 320,034 0.7068 1.56%
2017-04-12 0 0.128 0.128 0.129 0.127 0.129 2,860,000 365,530 0.1278 0.700 0.700 0.705 0.694 0.705 523,027 0.6989 0.00%
2017-04-11 0 0.128 0.127 0.128 0.127 0.128 1,450,000 185,110 0.1277 0.700 0.694 0.700 0.694 0.700 265,171 0.6981 -1.54%
2017-04-10 0 0.130 0.129 0.130 0.129 0.130 3,180,000 410,690 0.1291 0.711 0.705 0.711 0.705 0.711 581,547 0.7062 0.00%
2017-04-07 0 0.130 0.130 0.131 0.128 0.132 5,330,000 692,660 0.1300 0.711 0.711 0.716 0.700 0.722 974,732 0.7106 0.78%
2017-04-06 0 0.129 0.129 0.131 0.128 0.130 2,830,000 365,770 0.1292 0.705 0.705 0.716 0.700 0.711 517,541 0.7067 1.57%
2017-04-05 0 0.127 0.127 0.128 0.126 0.131 6,710,000 863,790 0.1287 0.694 0.694 0.700 0.689 0.716 1,227,101 0.7039 -3.05%
2017-04-03 0 0.131 0.130 0.131 0.130 0.131 1,925,000 250,825 0.1303 0.716 0.711 0.716 0.711 0.716 352,037 0.7125 0.00%
2017-03-31 0 0.131 0.131 0.132 0.127 0.132 5,190,000 676,430 0.1303 0.716 0.716 0.722 0.694 0.722 949,129 0.7127 0.77%
2017-03-30 0 0.130 0.130 0.131 0.124 0.131 12,000,000 1,554,960 0.1296 0.711 0.711 0.716 0.678 0.716 2,194,518 0.7086 -1.52%
2017-03-29 0 0.132 0.130 0.132 0.130 0.132 3,420,000 445,760 0.1303 0.722 0.711 0.722 0.711 0.722 625,438 0.7127 -0.75%
2017-03-28 0 0.133 0.130 0.133 0.130 0.133 1,400,000 183,380 0.1310 0.727 0.711 0.727 0.711 0.727 256,027 0.7163 0.76%
2017-03-27 0 0.132 0.132 0.133 0.130 0.133 7,320,000 965,910 0.1320 0.722 0.722 0.727 0.711 0.727 1,338,656 0.7216 -0.75%
2017-03-24 0 0.133 0.132 0.133 0.132 0.134 8,850,000 1,175,860 0.1329 0.727 0.722 0.727 0.722 0.733 1,618,457 0.7265 -0.75%
2017-03-23 0 0.134 0.134 0.135 0.133 0.137 10,110,000 1,360,370 0.1346 0.733 0.733 0.738 0.727 0.749 1,848,882 0.7358 0.00%
2017-03-22 0 0.134 0.133 0.134 0.133 0.134 2,810,000 374,920 0.1334 0.733 0.727 0.733 0.727 0.733 513,883 0.7296 0.00%
2017-03-21 0 0.134 0.134 0.135 0.133 0.135 7,800,000 1,045,250 0.1340 0.733 0.733 0.738 0.727 0.738 1,426,437 0.7328 -1.47%
2017-03-20 0 0.136 0.135 0.136 0.133 0.136 4,310,000 582,060 0.1350 0.744 0.738 0.744 0.727 0.744 788,198 0.7385 0.74%
2017-03-17 0 0.135 0.134 0.135 0.134 0.137 3,180,000 430,610 0.1354 0.738 0.733 0.738 0.733 0.749 581,547 0.7405 0.00%
2017-03-16 0 0.137 0.136 0.138 0.135 0.140 5,790,000 795,020 0.1373 0.738 0.733 0.744 0.727 0.754 1,074,542 0.7399 1.48%
2017-03-15 0 0.135 0.135 0.136 0.132 0.136 11,000,000 1,469,490 0.1336 0.727 0.727 0.733 0.711 0.733 2,041,444 0.7198 0.75%
2017-03-14 0 0.134 0.134 0.135 0.133 0.136 5,340,000 717,430 0.1344 0.722 0.722 0.727 0.717 0.733 991,028 0.7239 0.75%
2017-03-13 0 0.133 0.133 0.135 0.132 0.137 16,070,000 2,144,670 0.1335 0.717 0.717 0.727 0.711 0.738 2,982,364 0.7191 -2.21%
2017-03-10 0 0.136 0.135 0.136 0.133 0.136 6,330,000 857,810 0.1355 0.733 0.727 0.733 0.717 0.733 1,174,758 0.7302 -0.73%
2017-03-09 0 0.137 0.137 0.138 0.136 0.138 1,400,000 191,280 0.1366 0.738 0.738 0.744 0.733 0.744 259,820 0.7362 -1.44%
2017-03-08 0 0.139 0.138 0.140 0.136 0.139 8,020,000 1,102,260 0.1374 0.749 0.744 0.754 0.733 0.749 1,488,398 0.7406 -0.71%
2017-03-07 0 0.140 0.139 0.140 0.138 0.140 1,190,000 165,480 0.1391 0.754 0.749 0.754 0.744 0.754 220,847 0.7493 -0.71%
2017-03-06 0 0.141 0.139 0.142 0.137 0.142 4,380,000 607,910 0.1388 0.760 0.749 0.765 0.738 0.765 812,866 0.7479 1.44%
2017-03-03 0 0.139 0.139 0.140 0.139 0.141 2,220,000 310,100 0.1397 0.749 0.749 0.754 0.749 0.760 412,000 0.7527 -2.80%
2017-03-02 0 0.143 0.141 0.143 0.141 0.143 2,530,000 358,820 0.1418 0.771 0.760 0.771 0.760 0.771 469,532 0.7642 -0.69%
2017-03-01 0 0.144 0.142 0.144 0.142 0.147 1,980,000 285,560 0.1442 0.776 0.765 0.776 0.765 0.792 367,460 0.7771 0.00%
2017-02-28 0 0.144 0.144 0.145 0.143 0.145 1,190,000 171,020 0.1437 0.776 0.776 0.781 0.771 0.781 220,847 0.7744 -1.37%
2017-02-27 0 0.146 0.144 0.146 0.144 0.146 530,000 76,490 0.1443 0.787 0.776 0.787 0.776 0.787 98,360 0.7776 0.00%
2017-02-24 0 0.146 0.146 0.148 0.143 0.148 3,300,000 478,720 0.1451 0.787 0.787 0.797 0.771 0.797 612,433 0.7817 0.69%
2017-02-23 0 0.145 0.145 0.146 0.144 0.145 690,000 99,830 0.1447 0.781 0.781 0.787 0.776 0.781 128,054 0.7796 0.00%
2017-02-22 0 0.145 0.145 0.146 0.144 0.146 3,550,000 515,630 0.1452 0.781 0.781 0.787 0.776 0.787 658,830 0.7826 -0.68%
2017-02-21 0 0.146 0.146 0.147 0.146 0.148 2,170,000 319,160 0.1471 0.787 0.787 0.792 0.787 0.797 402,721 0.7925 -1.35%
2017-02-20 0 0.148 0.148 0.149 0.148 0.150 2,220,000 329,310 0.1483 0.797 0.797 0.803 0.797 0.808 412,000 0.7993 -1.33%
2017-02-17 0 0.150 0.148 0.150 0.146 0.152 20,270,000 3,028,260 0.1494 0.808 0.797 0.808 0.787 0.819 3,761,824 0.8050 2.74%
2017-02-16 0 0.146 0.146 0.147 0.146 0.148 9,060,000 1,330,750 0.1469 0.787 0.787 0.792 0.787 0.797 1,681,407 0.7915 -1.35%
2017-02-15 0 0.148 0.146 0.148 0.146 0.149 9,480,000 1,388,530 0.1465 0.797 0.787 0.797 0.787 0.803 1,759,353 0.7892 1.37%
2017-02-14 0 0.146 0.146 0.148 0.145 0.147 5,700,000 832,420 0.1460 0.787 0.787 0.797 0.781 0.792 1,057,839 0.7869 -0.68%
2017-02-13 0 0.147 0.147 0.149 0.146 0.150 3,530,000 519,840 0.1473 0.792 0.792 0.803 0.787 0.808 655,118 0.7935 -0.68%
2017-02-10 0 0.148 0.147 0.148 0.146 0.153 5,330,000 791,280 0.1485 0.797 0.792 0.797 0.787 0.824 989,172 0.7999 -2.63%
2017-02-09 0 0.152 0.150 0.152 0.148 0.158 15,730,000 2,409,750 0.1532 0.819 0.808 0.819 0.797 0.851 2,919,265 0.8255 0.00%
2017-02-08 0 0.152 0.151 0.152 0.144 0.152 23,410,000 3,445,720 0.1472 0.819 0.814 0.819 0.776 0.819 4,344,563 0.7931 3.40%
2017-02-07 0 0.147 0.146 0.147 0.146 0.150 2,860,000 424,280 0.1483 0.792 0.787 0.792 0.787 0.808 530,775 0.7994 -0.68%
2017-02-06 0 0.148 0.147 0.148 0.142 0.150 8,610,000 1,262,490 0.1466 0.797 0.792 0.797 0.765 0.808 1,597,894 0.7901 2.78%
2017-02-03 0 0.144 0.143 0.144 0.137 0.144 4,110,000 587,710 0.1430 0.776 0.771 0.776 0.738 0.776 762,758 0.7705 3.60%
2017-02-02 0 0.139 0.139 0.141 0.136 0.141 3,650,000 508,640 0.1394 0.749 0.749 0.760 0.733 0.760 677,388 0.7509 0.72%
2017-02-01 0 0.138 0.137 0.138 0.133 0.140 3,680,320 500,044 0.1359 0.744 0.738 0.744 0.717 0.754 683,015 0.7321 -1.43%
2017-01-27 0 0.140 0.140 0.141 0.139 0.141 1,620,000 226,440 0.1398 0.754 0.754 0.760 0.749 0.760 300,649 0.7532 -0.71%
2017-01-26 0 0.141 0.140 0.141 0.137 0.141 5,520,000 771,110 0.1397 0.760 0.754 0.760 0.738 0.760 1,024,434 0.7527 3.68%
2017-01-25 0 0.136 0.136 0.138 0.136 0.138 2,980,000 409,440 0.1374 0.733 0.733 0.744 0.733 0.744 553,046 0.7403 0.74%
2017-01-24 0 0.135 0.135 0.137 0.134 0.140 2,600,000 354,770 0.1365 0.727 0.727 0.738 0.722 0.754 482,523 0.7352 0.00%
2017-01-23 0 0.135 0.135 0.136 0.134 0.135 4,850,000 654,210 0.1349 0.727 0.727 0.733 0.722 0.727 900,091 0.7268 1.50%
2017-01-20 0 0.133 0.133 0.135 0.132 0.135 5,680,000 753,920 0.1327 0.717 0.717 0.727 0.711 0.727 1,054,127 0.7152 0.00%
2017-01-19 0 0.133 0.133 0.134 0.133 0.136 1,930,000 259,750 0.1346 0.717 0.717 0.722 0.717 0.733 358,181 0.7252 -1.48%
2017-01-18 0 0.135 0.135 0.136 0.133 0.136 3,290,000 439,900 0.1337 0.727 0.727 0.733 0.717 0.733 610,577 0.7205 0.75%
2017-01-17 0 0.134 0.134 0.136 0.133 0.136 4,010,000 537,310 0.1340 0.722 0.722 0.733 0.717 0.733 744,199 0.7220 -1.47%
2017-01-16 0 0.136 0.136 0.137 0.135 0.136 1,420,000 192,620 0.1356 0.733 0.733 0.738 0.727 0.733 263,532 0.7309 0.00%
2017-01-13 0 0.136 0.136 0.138 0.136 0.136 500,000 68,000 0.1360 0.733 0.733 0.744 0.733 0.733 92,793 0.7328 0.00%
2017-01-12 0 0.136 0.136 0.137 0.136 0.138 1,260,000 172,690 0.1371 0.733 0.733 0.738 0.733 0.744 233,838 0.7385 -0.73%
2017-01-11 0 0.137 0.137 0.138 0.137 0.140 2,970,000 409,830 0.1380 0.738 0.738 0.744 0.738 0.754 551,190 0.7435 0.00%
2017-01-10 0 0.137 0.137 0.139 0.136 0.140 1,330,000 182,590 0.1373 0.738 0.738 0.749 0.733 0.754 246,829 0.7397 0.00%
2017-01-09 0 0.137 0.137 0.138 0.136 0.140 2,640,000 362,710 0.1374 0.738 0.738 0.744 0.733 0.754 489,946 0.7403 0.00%
2017-01-06 0 0.137 0.139 0.140 0.137 0.139 950,000 131,220 0.1381 0.738 0.749 0.754 0.738 0.749 176,307 0.7443 -1.44%
2017-01-05 0 0.139 0.139 0.140 0.136 0.140 2,060,000 286,540 0.1391 0.749 0.749 0.754 0.733 0.754 382,307 0.7495 2.21%
2017-01-04 0 0.136 0.136 0.139 0.136 0.142 3,900,000 533,860 0.1369 0.733 0.733 0.749 0.733 0.765 723,785 0.7376 -1.45%
2017-01-03 0 0.138 0.138 0.140 0.138 0.140 900,000 124,630 0.1385 0.744 0.744 0.754 0.744 0.754 167,027 0.7462 -2.13%
2016-12-30 0 0.141 0.140 0.141 0.138 0.143 2,600,000 366,670 0.1410 0.760 0.754 0.760 0.744 0.771 482,523 0.7599 2.17%
2016-12-29 0 0.138 0.138 0.139 0.136 0.140 1,630,000 225,540 0.1384 0.744 0.744 0.749 0.733 0.754 302,505 0.7456 0.00%
2016-12-28 0 0.138 0.138 0.139 0.136 0.138 1,060,000 145,640 0.1374 0.744 0.744 0.749 0.733 0.744 196,721 0.7403 -0.72%
2016-12-23 0 0.139 0.136 0.139 0.135 0.140 1,700,000 234,190 0.1378 0.749 0.733 0.749 0.727 0.754 315,496 0.7423 0.00%
2016-12-22 0 0.139 0.139 0.140 0.131 0.145 14,550,000 2,005,160 0.1378 0.749 0.749 0.754 0.706 0.781 2,700,273 0.7426 -2.11%
2016-12-21 0 0.142 0.141 0.142 0.139 0.144 2,360,000 335,240 0.1421 0.765 0.760 0.765 0.749 0.776 437,982 0.7654 0.00%
2016-12-20 0 0.142 0.140 0.142 0.140 0.143 1,410,000 200,740 0.1424 0.765 0.754 0.765 0.754 0.771 261,676 0.7671 -0.70%
2016-12-19 0 0.143 0.141 0.143 0.140 0.144 2,540,000 363,430 0.1431 0.771 0.760 0.771 0.754 0.776 471,388 0.7710 0.00%
2016-12-16 0 0.143 0.141 0.144 0.139 0.144 4,800,000 679,930 0.1417 0.771 0.760 0.776 0.749 0.776 890,812 0.7633 -0.69%
2016-12-15 0 0.144 0.141 0.144 0.140 0.148 7,450,000 1,050,530 0.1410 0.776 0.760 0.776 0.754 0.797 1,382,614 0.7598 -0.69%
2016-12-14 0 0.145 0.145 0.148 0.145 0.149 5,430,000 796,330 0.1467 0.781 0.781 0.797 0.781 0.803 1,007,731 0.7902 -2.68%
2016-12-13 0 0.149 0.149 0.150 0.146 0.149 2,454,000 362,108 0.1476 0.803 0.803 0.808 0.787 0.803 455,428 0.7951 2.05%
2016-12-12 0 0.146 0.146 0.147 0.143 0.151 9,490,000 1,396,300 0.1471 0.787 0.787 0.792 0.771 0.814 1,761,209 0.7928 -3.31%
2016-12-09 0 0.151 0.151 0.156 0.151 0.157 10,430,000 1,604,690 0.1539 0.814 0.814 0.841 0.814 0.846 1,935,660 0.8290 -5.63%
2016-12-08 0 0.160 0.158 0.160 0.158 0.160 3,270,000 519,090 0.1587 0.862 0.851 0.862 0.851 0.862 606,866 0.8554 1.27%
2016-12-07 0 0.158 0.158 0.159 0.157 0.161 14,800,000 2,346,960 0.1586 0.851 0.851 0.857 0.846 0.868 2,746,670 0.8545 -3.07%
2016-12-06 0 0.163 0.162 0.163 0.160 0.165 3,480,000 565,260 0.1624 0.878 0.873 0.878 0.862 0.889 645,839 0.8752 -1.21%
2016-12-05 0 0.165 0.163 0.165 0.163 0.173 7,620,000 1,261,010 0.1655 0.889 0.878 0.889 0.878 0.932 1,414,164 0.8917 -4.07%
2016-12-02 0 0.172 0.171 0.173 0.163 0.176 22,810,000 3,909,310 0.1714 0.927 0.921 0.932 0.878 0.948 4,233,212 0.9235 5.52%
2016-12-01 0 0.163 0.162 0.163 0.160 0.166 8,440,000 1,375,240 0.1629 0.878 0.873 0.878 0.862 0.894 1,566,344 0.8780 -2.40%
2016-11-30 0 0.167 0.167 0.168 0.166 0.180 16,250,000 2,772,030 0.1706 0.900 0.900 0.905 0.894 0.970 3,015,769 0.9192 -1.76%
2016-11-29 0 0.170 0.169 0.170 0.169 0.182 16,290,000 2,867,550 0.1760 0.916 0.911 0.916 0.911 0.981 3,023,193 0.9485 -6.08%
2016-11-28 0 0.181 0.181 0.182 0.179 0.187 13,760,000 2,503,070 0.1819 0.975 0.975 0.981 0.965 1.008 2,553,661 0.9802 -2.16%
2016-11-25 0 0.185 0.182 0.185 0.181 0.187 6,660,000 1,223,120 0.1837 0.997 0.981 0.997 0.975 1.008 1,236,001 0.9896 0.54%
2016-11-24 0 0.184 0.184 0.185 0.179 0.188 8,172,000 1,492,554 0.1826 0.991 0.991 0.997 0.965 1.013 1,516,607 0.9841 1.38%
2016-11-23 0 0.184 0.183 0.184 0.181 0.189 12,510,000 2,303,220 0.1841 0.978 0.973 0.978 0.962 1.005 2,353,657 0.9786 -2.13%
2016-11-22 0 0.188 0.187 0.188 0.185 0.197 41,160,000 7,912,660 0.1922 0.999 0.994 0.999 0.983 1.047 7,743,928 1.0218 0.00%
2016-11-21 0 0.188 0.188 0.189 0.180 0.190 29,530,000 5,459,040 0.1849 0.999 0.999 1.005 0.957 1.010 5,555,835 0.9826 -0.53%
2016-11-18 0 0.189 0.187 0.189 0.184 0.195 42,802,000 8,080,474 0.1888 1.005 0.994 1.005 0.978 1.036 8,052,857 1.0034 2.16%
2016-11-17 0 0.185 0.184 0.185 0.176 0.198 240,680,000 45,361,930 0.1885 0.983 0.978 0.983 0.935 1.052 45,282,034 1.0018 8.19%
2016-11-16 0 0.171 0.171 0.172 0.153 0.176 101,980,000 17,239,300 0.1690 0.909 0.909 0.914 0.813 0.935 19,186,728 0.8985 11.76%
2016-11-15 0 0.153 0.153 0.154 0.151 0.154 5,050,000 773,380 0.1531 0.813 0.813 0.819 0.803 0.819 950,117 0.8140 -0.65%
2016-11-14 0 0.154 0.154 0.155 0.151 0.154 3,990,000 608,420 0.1525 0.819 0.819 0.824 0.803 0.819 750,687 0.8105 0.65%
2016-11-11 0 0.153 0.153 0.155 0.148 0.157 22,450,000 3,439,500 0.1532 0.813 0.813 0.824 0.787 0.834 4,223,790 0.8143 1.32%
2016-11-10 0 0.151 0.151 0.153 0.149 0.154 7,000,000 1,060,990 0.1516 0.803 0.803 0.813 0.792 0.819 1,316,995 0.8056 2.72%
2016-11-09 0 0.147 0.145 0.146 0.143 0.148 6,000,000 872,520 0.1454 0.781 0.771 0.776 0.760 0.787 1,128,852 0.7729 -1.34%
2016-11-08 0 0.149 0.148 0.150 0.146 0.150 8,950,000 1,321,000 0.1476 0.792 0.787 0.797 0.776 0.797 1,683,872 0.7845 0.68%
2016-11-07 0 0.148 0.148 0.149 0.147 0.150 1,260,000 186,350 0.1479 0.787 0.787 0.792 0.781 0.797 237,059 0.7861 -1.33%
2016-11-04 0 0.150 0.150 0.152 0.149 0.156 5,760,000 872,090 0.1514 0.797 0.797 0.808 0.792 0.829 1,083,698 0.8047 -1.96%
2016-11-03 0 0.153 0.152 0.153 0.151 0.157 10,080,000 1,550,860 0.1539 0.813 0.808 0.813 0.803 0.834 1,896,472 0.8178 4.08%
2016-11-02 0 0.147 0.147 0.148 0.147 0.151 2,290,000 340,110 0.1485 0.781 0.781 0.787 0.781 0.803 430,845 0.7894 -2.65%
2016-11-01 0 0.151 0.151 0.152 0.150 0.153 5,630,000 847,350 0.1505 0.803 0.803 0.808 0.797 0.813 1,059,240 0.8000 -0.66%
2016-10-31 0 0.152 0.152 0.154 0.150 0.155 8,100,000 1,241,010 0.1532 0.808 0.808 0.819 0.797 0.824 1,523,951 0.8143 1.33%
2016-10-28 0 0.150 0.150 0.152 0.149 0.152 2,180,000 327,230 0.1501 0.797 0.797 0.808 0.792 0.808 410,150 0.7978 -1.32%
2016-10-27 0 0.152 0.150 0.152 0.149 0.154 10,820,000 1,625,520 0.1502 0.808 0.797 0.808 0.792 0.819 2,035,697 0.7985 1.33%
2016-10-26 0 0.150 0.150 0.152 0.150 0.157 9,420,000 1,443,830 0.1533 0.797 0.797 0.808 0.797 0.834 1,772,298 0.8147 -2.60%
2016-10-25 0 0.154 0.154 0.155 0.148 0.162 45,510,000 7,099,080 0.1560 0.819 0.819 0.824 0.787 0.861 8,562,346 0.8291 3.36%
2016-10-24 0 0.149 0.148 0.149 0.146 0.151 4,320,000 636,800 0.1474 0.792 0.787 0.792 0.776 0.803 812,774 0.7835 1.36%
2016-10-20 0 0.147 0.146 0.148 0.146 0.148 2,150,000 314,690 0.1464 0.781 0.776 0.787 0.776 0.787 404,505 0.7780 -0.68%
2016-10-19 0 0.148 0.146 0.150 0.146 0.149 2,390,000 351,270 0.1470 0.787 0.776 0.797 0.776 0.792 449,660 0.7812 0.68%
2016-10-18 0 0.147 0.146 0.148 0.145 0.150 2,350,000 346,360 0.1474 0.781 0.776 0.787 0.771 0.797 442,134 0.7834 0.68%
2016-10-17 0 0.146 0.145 0.146 0.146 0.150 3,040,000 450,640 0.1482 0.776 0.771 0.776 0.776 0.797 571,952 0.7879 -1.35%
2016-10-14 0 0.148 0.148 0.150 0.147 0.148 1,350,000 199,150 0.1475 0.787 0.787 0.797 0.781 0.787 253,992 0.7841 0.00%
2016-10-13 0 0.148 0.148 0.150 0.147 0.151 3,610,000 535,380 0.1483 0.787 0.787 0.797 0.781 0.803 679,193 0.7883 -1.33%
2016-10-12 0 0.150 0.148 0.150 0.148 0.151 4,070,000 610,960 0.1501 0.797 0.787 0.797 0.787 0.803 765,738 0.7979 0.67%
2016-10-11 0 0.149 0.149 0.150 0.148 0.155 7,330,000 1,104,100 0.1506 0.792 0.792 0.797 0.787 0.824 1,379,081 0.8006 -1.97%
2016-10-07 0 0.152 0.152 0.153 0.143 0.163 44,430,000 6,854,380 0.1543 0.808 0.808 0.813 0.760 0.866 8,359,152 0.8200 6.29%
2016-10-06 0 0.143 0.143 0.144 0.139 0.145 4,490,000 641,380 0.1428 0.760 0.760 0.765 0.739 0.771 844,758 0.7592 0.70%
2016-10-05 0 0.142 0.141 0.142 0.141 0.142 1,490,000 210,840 0.1415 0.755 0.749 0.755 0.749 0.755 280,332 0.7521 0.00%
2016-10-04 0 0.142 0.141 0.144 0.137 0.145 10,700,000 1,520,560 0.1421 0.755 0.749 0.765 0.728 0.771 2,013,120 0.7553 1.43%
2016-10-03 0 0.140 0.140 0.141 0.139 0.141 2,330,000 326,970 0.1403 0.744 0.744 0.749 0.739 0.749 438,371 0.7459 1.45%
2016-09-30 0 0.138 0.138 0.140 0.138 0.140 4,700,000 650,680 0.1384 0.733 0.733 0.744 0.733 0.744 884,268 0.7358 -2.13%
2016-09-29 0 0.141 0.141 0.142 0.138 0.143 5,490,000 772,880 0.1408 0.749 0.749 0.755 0.733 0.760 1,032,900 0.7483 0.71%
2016-09-28 0 0.140 0.140 0.141 0.139 0.142 3,154,000 444,094 0.1408 0.744 0.744 0.749 0.739 0.755 593,400 0.7484 -0.71%
2016-09-27 0 0.141 0.140 0.142 0.132 0.142 3,420,000 477,350 0.1396 0.749 0.744 0.755 0.702 0.755 643,446 0.7419 0.00%
2016-09-26 0 0.141 0.141 0.142 0.141 0.143 6,840,000 969,390 0.1417 0.749 0.749 0.755 0.749 0.760 1,286,892 0.7533 -2.08%
2016-09-23 0 0.144 0.143 0.145 0.143 0.145 1,140,000 164,480 0.1443 0.765 0.760 0.771 0.760 0.771 214,482 0.7669 -0.69%
2016-09-22 0 0.145 0.144 0.145 0.143 0.149 4,030,000 587,450 0.1458 0.771 0.765 0.771 0.760 0.792 758,213 0.7748 0.69%
2016-09-21 0 0.144 0.143 0.144 0.142 0.144 2,350,000 336,010 0.1430 0.765 0.760 0.765 0.755 0.765 442,134 0.7600 0.00%
2016-09-20 0 0.144 0.144 0.145 0.140 0.145 5,460,010 778,491 0.1426 0.765 0.765 0.771 0.744 0.771 1,027,258 0.7578 -0.69%
2016-09-19 0 0.145 0.144 0.145 0.142 0.145 1,960,000 284,050 0.1449 0.771 0.765 0.771 0.755 0.771 368,758 0.7703 0.00%
2016-09-15 0 0.145 0.145 0.147 0.144 0.146 3,240,000 467,770 0.1444 0.771 0.771 0.781 0.765 0.776 609,580 0.7674 -1.36%
2016-09-14 0 0.147 0.144 0.148 0.143 0.147 3,710,000 535,060 0.1442 0.781 0.765 0.787 0.760 0.781 698,007 0.7666 1.38%
2016-09-13 0 0.145 0.144 0.148 0.145 0.149 4,270,000 624,450 0.1462 0.771 0.765 0.787 0.771 0.792 803,367 0.7773 -2.03%
2016-09-12 0 0.148 0.146 0.148 0.147 0.153 6,140,000 915,360 0.1491 0.787 0.776 0.787 0.781 0.813 1,155,192 0.7924 -3.27%
2016-09-09 0 0.153 0.152 0.153 0.144 0.159 34,370,000 5,229,900 0.1522 0.813 0.808 0.813 0.765 0.845 6,466,443 0.8088 6.25%
2016-09-08 0 0.144 0.142 0.143 0.142 0.148 3,630,000 519,040 0.1430 0.765 0.755 0.760 0.755 0.787 682,956 0.7600 0.00%
2016-09-07 0 0.144 0.143 0.144 0.141 0.149 6,290,000 907,390 0.1443 0.765 0.760 0.765 0.749 0.792 1,183,414 0.7668 2.13%
2016-09-06 0 0.141 0.141 0.143 0.141 0.144 2,340,000 334,080 0.1428 0.749 0.749 0.760 0.749 0.765 440,252 0.7588 -0.70%
2016-09-05 0 0.142 0.140 0.143 0.135 0.145 3,630,000 513,800 0.1415 0.755 0.744 0.760 0.718 0.771 682,956 0.7523 0.71%
2016-09-02 0 0.141 0.141 0.145 0.141 0.142 2,720,000 385,400 0.1417 0.749 0.749 0.771 0.749 0.755 511,746 0.7531 -0.70%
2016-09-01 0 0.142 0.141 0.143 0.142 0.145 2,290,000 327,950 0.1432 0.755 0.749 0.760 0.755 0.771 430,845 0.7612 -2.07%
2016-08-31 0 0.145 0.142 0.145 0.143 0.145 590,000 84,390 0.1430 0.771 0.755 0.771 0.760 0.771 111,004 0.7602 0.69%
2016-08-30 0 0.144 0.143 0.144 0.140 0.146 2,080,000 296,820 0.1427 0.765 0.760 0.765 0.744 0.776 391,336 0.7585 0.70%
2016-08-29 0 0.143 0.143 0.144 0.141 0.143 880,000 124,600 0.1416 0.760 0.760 0.765 0.749 0.760 165,565 0.7526 0.00%
2016-08-26 0 0.143 0.142 0.143 0.141 0.143 1,440,000 204,110 0.1417 0.760 0.755 0.760 0.749 0.760 270,925 0.7534 0.00%
2016-08-25 0 0.143 0.143 0.144 0.142 0.144 2,580,000 367,820 0.1426 0.760 0.760 0.765 0.755 0.765 485,407 0.7578 0.00%
2016-08-24 0 0.143 0.142 0.144 0.141 0.144 3,470,000 497,260 0.1433 0.760 0.755 0.765 0.749 0.765 652,853 0.7617 0.70%
2016-08-23 0 0.142 0.142 0.143 0.140 0.147 6,090,000 862,990 0.1417 0.755 0.755 0.760 0.744 0.781 1,145,785 0.7532 -2.07%
2016-08-22 0 0.145 0.144 0.145 0.141 0.151 2,770,000 409,430 0.1478 0.771 0.765 0.771 0.749 0.803 521,154 0.7856 -2.03%
2016-08-19 0 0.148 0.145 0.148 0.145 0.148 4,270,000 625,050 0.1464 0.787 0.771 0.787 0.771 0.787 803,367 0.7780 -0.67%
2016-08-18 0 0.149 0.146 0.150 0.147 0.149 2,990,000 442,120 0.1479 0.792 0.776 0.797 0.781 0.792 562,545 0.7859 0.68%
2016-08-17 0 0.148 0.146 0.149 0.146 0.153 11,230,000 1,685,970 0.1501 0.787 0.776 0.792 0.776 0.813 2,112,835 0.7980 -3.27%
2016-08-16 0 0.153 0.152 0.154 0.151 0.158 12,720,000 1,961,910 0.1542 0.813 0.808 0.819 0.803 0.840 2,393,167 0.8198 -1.29%
2016-08-15 0 0.155 0.154 0.155 0.150 0.157 34,800,000 5,370,520 0.1543 0.824 0.819 0.824 0.797 0.834 6,547,344 0.8203 3.33%
2016-08-12 0 0.150 0.149 0.151 0.148 0.155 17,400,000 2,628,540 0.1511 0.797 0.792 0.803 0.787 0.824 3,273,672 0.8029 -0.66%
2016-08-11 0 0.151 0.150 0.152 0.149 0.157 34,790,000 5,290,460 0.1521 0.803 0.797 0.808 0.792 0.834 6,545,463 0.8083 0.67%
2016-08-10 0 0.150 0.149 0.150 0.146 0.150 2,930,000 432,960 0.1478 0.797 0.792 0.797 0.776 0.797 551,256 0.7854 -0.66%
2016-08-09 0 0.151 0.148 0.152 0.150 0.152 1,820,000 274,290 0.1507 0.803 0.787 0.808 0.797 0.808 342,419 0.8010 -0.66%
2016-08-08 0 0.152 0.151 0.152 0.150 0.154 2,200,000 333,610 0.1516 0.808 0.803 0.808 0.797 0.819 413,913 0.8060 1.33%
2016-08-05 0 0.150 0.150 0.151 0.147 0.152 4,570,000 687,960 0.1505 0.797 0.797 0.803 0.781 0.808 859,809 0.8001 2.74%
2016-08-04 0 0.146 0.146 0.148 0.146 0.150 1,830,000 269,460 0.1472 0.776 0.776 0.787 0.776 0.797 344,300 0.7826 -2.01%
2016-08-03 0 0.149 0.148 0.150 0.146 0.150 2,020,000 299,300 0.1482 0.792 0.787 0.797 0.776 0.797 380,047 0.7875 0.00%
2016-08-01 0 0.149 0.148 0.149 0.147 0.152 4,110,000 616,480 0.1500 0.792 0.787 0.792 0.781 0.808 773,264 0.7972 0.68%
2016-07-29 0 0.148 0.147 0.148 0.145 0.150 9,110,000 1,348,310 0.1480 0.787 0.781 0.787 0.771 0.797 1,713,974 0.7867 -0.67%
2016-07-28 0 0.149 0.149 0.150 0.147 0.150 4,250,000 633,070 0.1490 0.792 0.792 0.797 0.781 0.797 799,604 0.7917 -1.32%
2016-07-27 0 0.151 0.151 0.152 0.149 0.154 5,480,000 830,790 0.1516 0.803 0.803 0.808 0.792 0.819 1,031,019 0.8058 0.67%
2016-07-26 0 0.150 0.150 0.153 0.148 0.152 4,440,000 667,390 0.1503 0.797 0.797 0.813 0.787 0.808 835,351 0.7989 0.00%
2016-07-25 0 0.150 0.148 0.150 0.147 0.151 3,840,000 571,250 0.1488 0.797 0.787 0.797 0.781 0.803 722,466 0.7907 0.00%
2016-07-22 0 0.150 0.148 0.150 0.146 0.150 8,760,000 1,306,970 0.1492 0.797 0.787 0.797 0.776 0.797 1,648,125 0.7930 2.04%
2016-07-21 0 0.147 0.147 0.149 0.146 0.151 11,440,000 1,692,020 0.1479 0.781 0.781 0.792 0.776 0.803 2,152,345 0.7861 -1.34%
2016-07-20 0 0.149 0.148 0.149 0.142 0.150 17,830,000 2,617,860 0.1468 0.792 0.787 0.792 0.755 0.797 3,354,573 0.7804 4.93%
2016-07-19 0 0.142 0.141 0.142 0.141 0.144 3,560,000 505,610 0.1420 0.755 0.749 0.755 0.749 0.765 669,786 0.7549 -1.39%
2016-07-18 0 0.144 0.143 0.144 0.138 0.146 10,540,000 1,508,470 0.1431 0.765 0.760 0.765 0.733 0.776 1,983,017 0.7607 3.60%
2016-07-15 0 0.139 0.139 0.140 0.138 0.141 4,580,000 638,270 0.1394 0.739 0.739 0.744 0.733 0.749 861,691 0.7407 0.72%
2016-07-14 0 0.138 0.139 0.140 0.136 0.140 2,040,000 282,510 0.1385 0.733 0.739 0.744 0.723 0.744 383,810 0.7361 0.00%
2016-07-13 0 0.138 0.138 0.140 0.133 0.140 12,212,500 1,677,835 0.1374 0.733 0.733 0.744 0.707 0.744 2,297,685 0.7302 0.73%
2016-07-12 0 0.137 0.135 0.138 0.133 0.138 11,440,000 1,545,850 0.1351 0.728 0.718 0.733 0.707 0.733 2,152,345 0.7182 -1.44%
2016-07-11 0 0.139 0.139 0.140 0.136 0.142 4,930,000 682,360 0.1384 0.739 0.739 0.744 0.723 0.755 927,540 0.7357 -0.71%
2016-07-08 0 0.140 0.138 0.140 0.134 0.141 2,170,000 302,480 0.1394 0.744 0.733 0.744 0.712 0.749 408,268 0.7409 0.72%
2016-07-07 0 0.139 0.139 0.140 0.136 0.148 22,380,000 3,164,340 0.1414 0.739 0.739 0.744 0.723 0.787 4,210,620 0.7515 -4.14%
2016-07-06 0 0.145 0.145 0.146 0.140 0.164 399,900,000 106,609,080 0.2666 0.771 0.771 0.776 0.744 0.872 75,238,015 1.4170 11.54%
2016-07-05 0 0.130 0.128 0.130 0.128 0.130 1,690,000 216,780 0.1283 0.691 0.680 0.691 0.680 0.691 317,960 0.6818 0.78%
2016-07-04 0 0.129 0.129 0.130 0.128 0.131 1,210,000 157,170 0.1299 0.686 0.686 0.691 0.680 0.696 227,652 0.6904 -2.27%
2016-06-30 0 0.132 0.130 0.132 0.130 0.134 2,520,000 330,410 0.1311 0.702 0.691 0.702 0.691 0.712 474,118 0.6969 2.33%
2016-06-29 0 0.129 0.129 0.131 0.128 0.131 1,220,000 157,600 0.1292 0.686 0.686 0.696 0.680 0.696 229,533 0.6866 -0.77%
2016-06-28 0 0.130 0.128 0.131 0.127 0.130 1,070,000 138,810 0.1297 0.691 0.680 0.696 0.675 0.691 201,312 0.6895 1.56%
2016-06-27 0 0.128 0.128 0.130 0.120 0.130 1,040,000 133,410 0.1283 0.680 0.680 0.691 0.638 0.691 195,668 0.6818 0.79%
2016-06-24 0 0.127 0.125 0.128 0.122 0.130 6,260,000 787,680 0.1258 0.675 0.664 0.680 0.648 0.691 1,177,769 0.6688 -2.31%
2016-06-23 0 0.130 0.130 0.132 0.130 0.133 2,360,000 308,130 0.1306 0.691 0.691 0.702 0.691 0.707 444,015 0.6940 -3.70%
2016-06-22 0 0.135 0.128 0.135 0.130 0.135 4,150,000 546,760 0.1317 0.718 0.680 0.718 0.691 0.718 780,790 0.7003 3.05%
2016-06-21 0 0.131 0.131 0.132 0.129 0.131 2,420,000 314,960 0.1301 0.696 0.696 0.702 0.686 0.696 455,304 0.6918 -1.50%
2016-06-20 0 0.133 0.129 0.133 0.128 0.133 1,930,000 250,350 0.1297 0.707 0.686 0.707 0.680 0.707 363,114 0.6895 3.10%
2016-06-17 0 0.129 0.127 0.129 0.127 0.131 1,440,000 186,560 0.1296 0.686 0.675 0.686 0.675 0.696 270,925 0.6886 1.57%
2016-06-16 0 0.127 0.127 0.128 0.127 0.129 1,070,000 136,930 0.1280 0.675 0.675 0.680 0.675 0.686 201,312 0.6802 -2.31%
2016-06-15 0 0.130 0.129 0.131 0.123 0.130 4,040,000 518,940 0.1285 0.691 0.686 0.696 0.654 0.691 760,094 0.6827 0.00%
2016-06-14 0 0.130 0.128 0.132 0.130 0.134 2,300,000 303,700 0.1320 0.691 0.680 0.702 0.691 0.712 432,727 0.7018 -1.52%
2016-06-13 0 0.132 0.132 0.133 0.132 0.135 7,470,000 994,060 0.1331 0.702 0.702 0.707 0.702 0.718 1,405,421 0.7073 -3.65%
2016-06-10 0 0.137 0.137 0.140 0.137 0.143 4,080,000 568,430 0.1393 0.728 0.728 0.744 0.728 0.760 767,620 0.7405 -3.52%
2016-06-08 0 0.142 0.142 0.144 0.142 0.144 1,390,000 198,970 0.1431 0.755 0.755 0.765 0.755 0.765 261,517 0.7608 -0.70%
2016-06-07 0 0.143 0.143 0.145 0.142 0.146 6,470,000 932,750 0.1442 0.760 0.760 0.771 0.755 0.776 1,217,279 0.7663 0.70%
2016-06-06 0 0.142 0.142 0.143 0.142 0.146 3,930,000 562,740 0.1432 0.755 0.755 0.760 0.755 0.776 739,398 0.7611 -4.05%
2016-06-03 0 0.148 0.147 0.149 0.146 0.153 10,150,000 1,512,400 0.1490 0.787 0.781 0.792 0.776 0.813 1,909,642 0.7920 -3.90%
2016-06-02 0 0.154 0.146 0.154 0.138 0.155 8,200,000 1,177,100 0.1435 0.819 0.776 0.819 0.733 0.824 1,542,765 0.7630 11.59%
2016-06-01 0 0.138 0.138 0.140 0.135 0.142 10,850,000 1,497,810 0.1380 0.733 0.733 0.744 0.718 0.755 2,041,341 0.7337 -1.43%
2016-05-31 0 0.140 0.140 0.141 0.135 0.144 7,910,000 1,117,580 0.1413 0.744 0.744 0.749 0.718 0.765 1,488,204 0.7510 2.19%
2016-05-30 0 0.137 0.137 0.139 0.137 0.142 3,300,000 460,410 0.1395 0.728 0.728 0.739 0.728 0.755 620,869 0.7416 0.74%
2016-05-27 0 0.136 0.135 0.136 0.130 0.138 7,710,000 1,038,790 0.1347 0.723 0.718 0.723 0.691 0.733 1,450,575 0.7161 1.49%
2016-05-26 0 0.134 0.134 0.139 0.132 0.137 2,359,998 313,789 0.1330 0.712 0.712 0.739 0.702 0.728 444,015 0.7067 0.00%
2016-05-25 0 0.134 0.134 0.137 0.133 0.136 5,630,000 757,860 0.1346 0.712 0.712 0.728 0.707 0.723 1,059,240 0.7155 -0.74%
2016-05-24 0 0.135 0.135 0.138 0.132 0.135 710,000 95,300 0.1342 0.718 0.718 0.733 0.702 0.718 133,581 0.7134 0.00%
2016-05-23 0 0.135 0.135 0.136 0.135 0.136 790,000 106,680 0.1350 0.718 0.718 0.723 0.718 0.723 148,632 0.7177 -0.74%
2016-05-20 0 0.136 0.136 0.137 0.135 0.139 7,100,000 970,340 0.1367 0.723 0.723 0.728 0.718 0.739 1,335,809 0.7264 0.00%
2016-05-19 0 0.136 0.135 0.137 0.135 0.139 6,080,000 831,320 0.1367 0.723 0.718 0.728 0.718 0.739 1,143,904 0.7267 -0.73%
2016-05-18 0 0.137 0.137 0.139 0.136 0.140 4,420,000 606,670 0.1373 0.728 0.728 0.739 0.723 0.744 831,588 0.7295 -2.84%
2016-05-17 0 0.141 0.140 0.142 0.140 0.142 570,000 80,300 0.1409 0.749 0.744 0.755 0.744 0.755 107,241 0.7488 -0.70%
2016-05-16 0 0.142 0.140 0.143 0.138 0.143 5,160,000 732,980 0.1421 0.755 0.744 0.760 0.733 0.760 970,813 0.7550 0.71%
2016-05-13 0 0.141 0.140 0.142 0.139 0.143 5,010,000 703,960 0.1405 0.749 0.744 0.755 0.739 0.760 942,592 0.7468 0.00%
2016-05-12 0 0.141 0.139 0.142 0.137 0.141 2,640,000 367,620 0.1393 0.749 0.739 0.755 0.728 0.749 496,695 0.7401 0.00%
2016-05-11 0 0.141 0.140 0.141 0.137 0.141 210,000 29,360 0.1398 0.749 0.744 0.749 0.728 0.749 39,510 0.7431 -0.70%
2016-05-10 0 0.142 0.141 0.144 0.138 0.142 3,300,000 462,920 0.1403 0.755 0.749 0.765 0.733 0.755 620,869 0.7456 0.00%
2016-05-09 0 0.142 0.142 0.143 0.142 0.145 1,910,000 273,600 0.1432 0.755 0.755 0.760 0.755 0.771 359,351 0.7614 -2.07%
2016-05-06 0 0.145 0.145 0.147 0.145 0.149 2,130,000 313,930 0.1474 0.771 0.771 0.781 0.771 0.792 400,743 0.7834 -3.97%
2016-05-05 0 0.151 0.151 0.153 0.150 0.155 5,250,000 801,090 0.1526 0.803 0.803 0.813 0.797 0.824 987,746 0.8110 -1.31%
2016-05-04 0 0.153 0.151 0.153 0.147 0.155 5,030,000 766,120 0.1523 0.813 0.803 0.813 0.781 0.824 946,355 0.8095 1.32%
2016-05-03 0 0.151 0.147 0.152 0.146 0.152 6,390,000 955,820 0.1496 0.803 0.781 0.808 0.776 0.808 1,202,228 0.7950 2.03%
2016-04-29 0 0.148 0.147 0.149 0.145 0.149 1,900,000 278,340 0.1465 0.787 0.781 0.792 0.771 0.792 357,470 0.7786 -1.33%
2016-04-28 0 0.150 0.147 0.151 0.146 0.151 2,980,000 443,420 0.1488 0.797 0.781 0.803 0.776 0.803 560,663 0.7909 2.74%
2016-04-27 0 0.146 0.144 0.146 0.144 0.148 2,270,000 333,090 0.1467 0.776 0.765 0.776 0.765 0.787 427,083 0.7799 0.00%
2016-04-26 0 0.146 0.145 0.146 0.143 0.151 5,515,000 803,300 0.1457 0.776 0.771 0.776 0.760 0.803 1,037,604 0.7742 -2.67%
2016-04-25 0 0.150 0.149 0.150 0.148 0.155 4,050,000 611,200 0.1509 0.797 0.792 0.797 0.787 0.824 761,975 0.8021 -1.96%
2016-04-22 0 0.153 0.150 0.153 0.150 0.155 4,580,000 700,710 0.1530 0.813 0.797 0.813 0.797 0.824 861,691 0.8132 -0.65%
2016-04-21 0 0.154 0.152 0.154 0.150 0.157 7,380,000 1,141,070 0.1546 0.819 0.808 0.819 0.797 0.834 1,388,488 0.8218 0.65%
2016-04-20 0 0.153 0.152 0.154 0.147 0.163 17,680,000 2,716,110 0.1536 0.813 0.808 0.819 0.781 0.866 3,326,352 0.8165 -4.37%
2016-04-19 0 0.160 0.160 0.161 0.148 0.163 30,350,000 4,732,050 0.1559 0.850 0.850 0.856 0.787 0.866 5,710,112 0.8287 3.23%
2016-04-18 0 0.155 0.154 0.155 0.137 0.157 44,550,000 6,632,450 0.1489 0.824 0.819 0.824 0.728 0.834 8,381,729 0.7913 13.14%
2016-04-15 0 0.137 0.136 0.137 0.137 0.139 1,140,000 156,430 0.1372 0.728 0.723 0.728 0.728 0.739 214,482 0.7293 -0.72%
2016-04-14 0 0.138 0.138 0.139 0.138 0.141 2,970,000 414,520 0.1396 0.733 0.733 0.739 0.733 0.749 558,782 0.7418 -0.72%
2016-04-13 0 0.139 0.139 0.140 0.135 0.141 8,700,000 1,205,650 0.1386 0.739 0.739 0.744 0.718 0.749 1,636,836 0.7366 3.73%
2016-04-12 0 0.134 0.133 0.135 0.133 0.135 1,750,000 233,620 0.1335 0.712 0.707 0.718 0.707 0.718 329,249 0.7096 0.00%
2016-04-11 0 0.134 0.134 0.135 0.133 0.136 2,640,000 356,080 0.1349 0.712 0.712 0.718 0.707 0.723 496,695 0.7169 0.75%
2016-04-08 0 0.133 0.133 0.135 0.131 0.135 3,290,000 435,790 0.1325 0.707 0.707 0.718 0.696 0.718 618,987 0.7040 0.00%
2016-04-07 0 0.133 0.132 0.133 0.133 0.136 1,440,000 192,860 0.1339 0.707 0.702 0.707 0.707 0.723 270,925 0.7119 -0.75%
2016-04-06 0 0.134 0.134 0.136 0.134 0.135 2,890,000 388,680 0.1345 0.712 0.712 0.723 0.712 0.718 543,731 0.7148 0.00%
2016-04-05 0 0.134 0.133 0.135 0.131 0.135 4,220,000 560,830 0.1329 0.712 0.707 0.718 0.696 0.718 793,960 0.7064 -2.19%
2016-04-01 0 0.137 0.137 0.138 0.137 0.140 1,670,000 230,100 0.1378 0.728 0.728 0.733 0.728 0.744 314,197 0.7323 -2.14%
2016-03-31 0 0.140 0.139 0.141 0.138 0.142 3,600,000 503,950 0.1400 0.744 0.739 0.749 0.733 0.755 677,311 0.7440 1.45%
2016-03-30 0 0.138 0.138 0.140 0.137 0.141 5,040,000 702,560 0.1394 0.733 0.733 0.744 0.728 0.749 948,236 0.7409 0.73%
2016-03-29 0 0.137 0.137 0.139 0.137 0.142 5,470,000 760,200 0.1390 0.728 0.728 0.739 0.728 0.755 1,029,137 0.7387 -2.14%
2016-03-24 0 0.140 0.139 0.140 0.137 0.149 11,600,000 1,640,510 0.1414 0.744 0.739 0.744 0.728 0.792 2,182,448 0.7517 1.45%
2016-03-23 0 0.138 0.137 0.139 0.137 0.143 4,270,000 593,650 0.1390 0.733 0.728 0.739 0.728 0.760 803,367 0.7390 -2.13%
2016-03-22 0 0.141 0.140 0.141 0.139 0.144 1,980,000 278,600 0.1407 0.749 0.744 0.749 0.739 0.765 372,521 0.7479 -0.70%
2016-03-21 0 0.142 0.143 0.145 0.139 0.145 12,920,000 1,845,160 0.1428 0.755 0.760 0.771 0.739 0.771 2,430,796 0.7591 2.90%
2016-03-18 0 0.138 0.137 0.139 0.135 0.139 2,160,000 295,420 0.1368 0.733 0.728 0.739 0.718 0.739 406,387 0.7269 2.99%
2016-03-17 0 0.136 0.136 0.140 0.136 0.140 1,500,000 205,680 0.1371 0.712 0.712 0.733 0.712 0.733 286,425 0.7181 -2.16%
2016-03-16 0 0.139 0.136 0.140 0.136 0.140 700,000 96,270 0.1375 0.728 0.712 0.733 0.712 0.733 133,665 0.7202 -0.71%
2016-03-15 0 0.140 0.136 0.140 0.135 0.140 1,700,000 233,950 0.1376 0.733 0.712 0.733 0.707 0.733 324,615 0.7207 0.00%
2016-03-14 0 0.140 0.138 0.140 0.135 0.142 3,020,000 417,480 0.1382 0.733 0.723 0.733 0.707 0.744 576,669 0.7240 2.19%
2016-03-11 0 0.137 0.136 0.137 0.133 0.146 3,600,000 498,740 0.1385 0.717 0.712 0.717 0.697 0.765 687,421 0.7255 -0.72%
2016-03-10 0 0.138 0.137 0.138 0.135 0.150 22,820,000 3,247,270 0.1423 0.723 0.717 0.723 0.707 0.786 4,357,483 0.7452 2.22%
2016-03-09 0 0.135 0.133 0.136 0.132 0.136 3,090,000 413,990 0.1340 0.707 0.697 0.712 0.691 0.712 590,036 0.7016 0.75%
2016-03-08 0 0.134 0.134 0.136 0.134 0.140 3,280,000 449,810 0.1371 0.702 0.702 0.712 0.702 0.733 626,317 0.7182 -2.90%
2016-03-07 0 0.138 0.135 0.138 0.132 0.140 9,410,000 1,294,250 0.1375 0.723 0.707 0.723 0.691 0.733 1,796,841 0.7203 2.99%
2016-03-04 0 0.134 0.132 0.135 0.129 0.135 8,200,000 1,082,830 0.1321 0.702 0.691 0.707 0.676 0.707 1,565,791 0.6916 3.88%
2016-03-03 0 0.129 0.128 0.129 0.125 0.130 4,390,750 556,339 0.1267 0.676 0.670 0.676 0.655 0.681 838,414 0.6636 3.20%
2016-03-02 0 0.125 0.125 0.128 0.124 0.132 5,630,000 719,680 0.1278 0.655 0.655 0.670 0.649 0.691 1,075,049 0.6694 1.63%
2016-03-01 0 0.123 0.120 0.124 0.119 0.123 3,750,000 449,120 0.1198 0.644 0.628 0.649 0.623 0.644 716,063 0.6272 -0.81%
2016-02-29 0 0.124 0.121 0.124 0.120 0.126 1,290,000 156,400 0.1212 0.649 0.634 0.649 0.628 0.660 246,326 0.6349 -1.59%
2016-02-26 0 0.126 0.124 0.127 0.123 0.128 1,870,000 231,300 0.1237 0.660 0.649 0.665 0.644 0.670 357,077 0.6478 2.44%
2016-02-25 0 0.123 0.120 0.123 0.119 0.130 3,700,000 462,990 0.1251 0.644 0.628 0.644 0.623 0.681 706,516 0.6553 0.00%
2016-02-24 0 0.123 0.123 0.130 0.119 0.130 5,240,000 656,700 0.1253 0.644 0.644 0.681 0.623 0.681 1,000,579 0.6563 -0.81%
2016-02-23 0 0.124 0.122 0.124 0.117 0.124 2,710,000 324,730 0.1198 0.649 0.639 0.649 0.613 0.649 517,475 0.6275 3.33%
2016-02-22 0 0.120 0.119 0.121 0.118 0.123 4,930,000 591,600 0.1200 0.628 0.623 0.634 0.618 0.644 941,384 0.6284 4.35%
2016-02-19 0 0.115 0.113 0.117 0.113 0.120 1,690,000 193,560 0.1145 0.602 0.592 0.613 0.592 0.628 322,706 0.5998 0.00%
2016-02-18 0 0.115 0.116 0.118 0.112 0.117 9,480,000 1,086,970 0.1147 0.602 0.607 0.618 0.587 0.613 1,810,208 0.6005 5.50%
2016-02-17 0 0.109 0.109 0.111 0.109 0.115 3,520,000 392,000 0.1114 0.571 0.571 0.581 0.571 0.602 672,145 0.5832 -3.54%
2016-02-16 0 0.113 0.112 0.114 0.109 0.114 2,920,000 326,400 0.1118 0.592 0.587 0.597 0.571 0.597 557,574 0.5854 4.63%
2016-02-15 0 0.108 0.107 0.110 0.106 0.114 4,840,000 529,510 0.1094 0.566 0.560 0.576 0.555 0.597 924,199 0.5729 1.89%
2016-02-12 0 0.106 0.105 0.107 0.104 0.106 2,480,000 260,800 0.1052 0.555 0.550 0.560 0.545 0.555 473,556 0.5507 0.95%
2016-02-11 0 0.105 0.104 0.105 0.104 0.105 2,290,000 238,590 0.1042 0.550 0.545 0.550 0.545 0.550 437,276 0.5456 -2.78%
2016-02-05 0 0.108 0.107 0.109 0.105 0.110 3,920,000 419,100 0.1069 0.566 0.560 0.571 0.550 0.576 748,525 0.5599 0.00%
2016-02-04 0 0.108 0.107 0.109 0.106 0.112 2,610,000 283,840 0.1088 0.566 0.560 0.571 0.555 0.587 498,380 0.5695 0.93%
2016-02-03 0 0.107 0.107 0.109 0.104 0.107 1,830,000 193,770 0.1059 0.560 0.560 0.571 0.545 0.560 349,439 0.5545 -1.83%
2016-02-02 0 0.109 0.106 0.110 0.104 0.109 1,710,000 184,180 0.1077 0.571 0.555 0.576 0.545 0.571 326,525 0.5641 2.83%
2016-02-01 0 0.106 0.105 0.108 0.105 0.110 1,880,000 200,270 0.1065 0.555 0.550 0.566 0.550 0.576 358,986 0.5579 -2.75%
2016-01-29 0 0.109 0.107 0.110 0.104 0.111 6,460,000 692,840 0.1073 0.571 0.560 0.576 0.545 0.581 1,233,538 0.5617 3.81%
2016-01-28 0 0.105 0.104 0.108 0.104 0.108 830,000 88,320 0.1064 0.550 0.545 0.566 0.545 0.566 158,489 0.5573 -2.78%
2016-01-27 0 0.108 0.105 0.108 0.103 0.108 1,170,000 123,250 0.1053 0.566 0.550 0.566 0.539 0.566 223,412 0.5517 1.89%
2016-01-26 0 0.106 0.103 0.107 0.103 0.109 5,410,000 569,610 0.1053 0.555 0.539 0.560 0.539 0.571 1,033,040 0.5514 -3.64%
2016-01-25 0 0.110 0.110 0.111 0.108 0.112 2,910,000 320,740 0.1102 0.576 0.576 0.581 0.566 0.587 555,665 0.5772 1.85%
2016-01-22 0 0.108 0.108 0.111 0.105 0.113 3,930,000 428,620 0.1091 0.566 0.566 0.581 0.550 0.592 750,434 0.5712 2.86%
2016-01-21 0 0.105 0.105 0.108 0.103 0.120 4,890,000 524,630 0.1073 0.550 0.550 0.566 0.539 0.628 933,746 0.5619 -4.55%
2016-01-20 0 0.110 0.108 0.112 0.110 0.120 6,350,000 732,810 0.1154 0.576 0.566 0.587 0.576 0.628 1,212,534 0.6044 -9.84%
2016-01-19 0 0.122 0.121 0.122 0.118 0.123 1,780,000 216,610 0.1217 0.639 0.634 0.639 0.618 0.644 339,891 0.6373 1.67%
2016-01-18 0 0.120 0.119 0.122 0.118 0.122 3,810,000 456,850 0.1199 0.628 0.623 0.639 0.618 0.639 727,520 0.6280 -2.44%
2016-01-15 0 0.123 0.120 0.123 0.120 0.127 5,330,000 645,530 0.1211 0.644 0.628 0.644 0.628 0.665 1,017,764 0.6343 0.00%
2016-01-14 0 0.123 0.122 0.125 0.120 0.129 1,980,000 240,970 0.1217 0.644 0.639 0.655 0.628 0.676 378,081 0.6373 -0.81%
2016-01-13 0 0.124 0.124 0.127 0.123 0.131 3,720,000 470,500 0.1265 0.649 0.649 0.665 0.644 0.686 710,335 0.6624 -1.59%
2016-01-12 0 0.126 0.126 0.127 0.126 0.127 1,520,000 191,910 0.1263 0.660 0.660 0.665 0.660 0.665 290,244 0.6612 -0.79%
2016-01-11 0 0.127 0.127 0.128 0.126 0.134 8,150,000 1,055,870 0.1296 0.665 0.665 0.670 0.660 0.702 1,556,244 0.6785 -5.93%
2016-01-08 0 0.135 0.134 0.135 0.134 0.139 4,250,000 575,860 0.1355 0.707 0.702 0.707 0.702 0.728 811,538 0.7096 0.00%
2016-01-07 0 0.135 0.133 0.136 0.134 0.139 7,020,000 955,950 0.1362 0.707 0.697 0.712 0.702 0.728 1,340,470 0.7131 -5.59%
2016-01-06 0 0.143 0.143 0.145 0.142 0.147 1,270,000 184,360 0.1452 0.749 0.749 0.759 0.744 0.770 242,507 0.7602 -2.72%
2016-01-05 0 0.147 0.147 0.149 0.138 0.148 10,592,000 1,523,936 0.1439 0.770 0.770 0.780 0.723 0.775 2,022,544 0.7535 3.52%
2016-01-04 0 0.142 0.142 0.145 0.142 0.150 4,900,000 714,640 0.1458 0.744 0.744 0.759 0.744 0.786 935,656 0.7638 -5.33%
2015-12-31 0 0.150 0.149 0.150 0.150 0.151 860,000 129,010 0.1500 0.786 0.780 0.786 0.786 0.791 164,217 0.7856 0.67%
2015-12-30 0 0.149 0.149 0.152 0.149 0.153 5,370,000 806,970 0.1503 0.780 0.780 0.796 0.780 0.801 1,025,402 0.7870 -1.32%
2015-12-29 0 0.151 0.151 0.152 0.147 0.152 4,240,000 636,200 0.1500 0.791 0.791 0.796 0.770 0.796 809,629 0.7858 2.03%
2015-12-28 0 0.148 0.148 0.149 0.147 0.149 1,140,000 168,930 0.1482 0.775 0.775 0.780 0.770 0.780 217,683 0.7760 -1.99%
2015-12-24 0 0.151 0.148 0.151 0.148 0.152 2,640,000 394,370 0.1494 0.791 0.775 0.791 0.775 0.796 504,108 0.7823 -0.66%
2015-12-23 0 0.152 0.151 0.152 0.150 0.152 2,640,000 398,380 0.1509 0.796 0.791 0.796 0.786 0.796 504,108 0.7903 2.70%
2015-12-22 0 0.148 0.148 0.150 0.148 0.152 1,050,000 157,840 0.1503 0.775 0.775 0.786 0.775 0.796 200,498 0.7872 0.00%
2015-12-21 0 0.148 0.145 0.149 0.145 0.148 2,460,000 359,150 0.1460 0.775 0.759 0.780 0.759 0.775 469,737 0.7646 2.07%
2015-12-18 0 0.145 0.145 0.147 0.145 0.148 3,550,000 519,610 0.1464 0.759 0.759 0.770 0.759 0.775 677,873 0.7665 -2.03%
2015-12-17 0 0.148 0.147 0.149 0.145 0.149 7,030,000 1,033,030 0.1469 0.775 0.770 0.780 0.759 0.780 1,342,380 0.7696 2.78%
2015-12-16 0 0.144 0.144 0.145 0.143 0.148 7,950,000 1,152,000 0.1449 0.754 0.754 0.759 0.749 0.775 1,518,054 0.7589 2.13%
2015-12-15 0 0.141 0.141 0.143 0.137 0.143 4,230,000 591,260 0.1398 0.738 0.738 0.749 0.717 0.749 807,719 0.7320 1.44%
2015-12-14 0 0.139 0.138 0.139 0.132 0.139 2,430,000 331,260 0.1363 0.728 0.723 0.728 0.691 0.728 464,009 0.7139 0.00%
2015-12-11 0 0.139 0.135 0.139 0.134 0.139 2,060,000 279,040 0.1355 0.728 0.707 0.728 0.702 0.728 393,357 0.7094 -0.71%
2015-12-10 0 0.140 0.135 0.140 0.134 0.143 2,052,500 283,947 0.1383 0.733 0.707 0.733 0.702 0.749 391,925 0.7245 0.72%
2015-12-09 0 0.139 0.135 0.139 0.134 0.139 5,140,000 695,480 0.1353 0.728 0.707 0.728 0.702 0.728 981,484 0.7086 0.00%
2015-12-08 0 0.139 0.139 0.140 0.138 0.143 3,610,000 503,290 0.1394 0.728 0.728 0.733 0.723 0.749 689,330 0.7301 -2.80%
2015-12-07 0 0.143 0.143 0.144 0.142 0.144 2,010,000 287,430 0.1430 0.749 0.749 0.754 0.744 0.754 383,810 0.7489 -1.38%
2015-12-04 0 0.145 0.144 0.149 0.142 0.149 3,710,000 536,840 0.1447 0.759 0.754 0.780 0.744 0.780 708,425 0.7578 1.40%
2015-12-03 0 0.143 0.144 0.145 0.143 0.147 2,280,000 329,810 0.1447 0.749 0.754 0.759 0.749 0.770 435,366 0.7575 -2.72%
2015-12-02 0 0.147 0.147 0.148 0.146 0.150 1,510,000 221,200 0.1465 0.770 0.770 0.775 0.765 0.786 288,335 0.7672 0.00%
2015-12-01 0 0.147 0.147 0.149 0.145 0.152 2,462,000 363,900 0.1478 0.770 0.770 0.780 0.759 0.796 470,119 0.7741 0.00%
2015-11-30 0 0.147 0.145 0.147 0.142 0.149 1,600,000 232,350 0.1452 0.770 0.759 0.770 0.744 0.780 305,520 0.7605 -0.68%
2015-11-27 0 0.148 0.147 0.149 0.147 0.149 1,900,000 280,220 0.1475 0.775 0.770 0.780 0.770 0.780 362,805 0.7724 -0.67%
2015-11-26 0 0.149 0.149 0.150 0.149 0.153 2,910,000 438,810 0.1508 0.780 0.780 0.786 0.780 0.801 555,665 0.7897 -1.32%
2015-11-25 0 0.151 0.151 0.152 0.149 0.153 6,970,000 1,052,620 0.1510 0.791 0.791 0.796 0.780 0.801 1,330,923 0.7909 1.34%
2015-11-24 0 0.152 0.151 0.152 0.150 0.154 5,090,000 770,660 0.1514 0.780 0.775 0.780 0.770 0.791 991,506 0.7773 -1.30%
2015-11-23 0 0.154 0.152 0.154 0.152 0.155 1,910,000 292,490 0.1531 0.791 0.780 0.791 0.780 0.796 372,058 0.7861 -0.65%
2015-11-20 0 0.155 0.153 0.156 0.150 0.155 2,210,000 336,790 0.1524 0.796 0.785 0.801 0.770 0.796 430,497 0.7823 1.97%
2015-11-19 0 0.152 0.151 0.155 0.150 0.155 1,940,000 294,700 0.1519 0.780 0.775 0.796 0.770 0.796 377,902 0.7798 1.33%
2015-11-18 0 0.150 0.150 0.152 0.150 0.153 7,100,000 1,071,440 0.1509 0.770 0.770 0.780 0.770 0.785 1,383,043 0.7747 0.00%
2015-11-17 0 0.150 0.149 0.151 0.149 0.156 18,950,000 2,898,520 0.1530 0.770 0.765 0.775 0.765 0.801 3,691,361 0.7852 0.00%
2015-11-16 0 0.150 0.150 0.153 0.149 0.160 19,090,000 2,915,740 0.1527 0.770 0.770 0.785 0.765 0.821 3,718,633 0.7841 -6.83%
2015-11-13 0 0.161 0.162 0.163 0.160 0.165 5,460,000 887,450 0.1625 0.827 0.832 0.837 0.821 0.847 1,063,580 0.8344 -4.73%
2015-11-12 0 0.169 0.165 0.169 0.163 0.170 6,670,000 1,109,770 0.1664 0.868 0.847 0.868 0.837 0.873 1,299,281 0.8541 0.00%
2015-11-11 0 0.169 0.166 0.169 0.161 0.169 7,180,000 1,186,710 0.1653 0.868 0.852 0.868 0.827 0.868 1,398,627 0.8485 3.05%
2015-11-10 0 0.164 0.164 0.166 0.161 0.170 10,710,000 1,765,840 0.1649 0.842 0.842 0.852 0.827 0.873 2,086,252 0.8464 -2.38%
2015-11-09 0 0.168 0.168 0.170 0.168 0.178 12,080,000 2,092,110 0.1732 0.862 0.862 0.873 0.862 0.914 2,353,121 0.8891 -4.00%
2015-11-06 0 0.175 0.174 0.175 0.163 0.181 36,720,000 6,378,750 0.1737 0.898 0.893 0.898 0.837 0.929 7,152,865 0.8918 6.71%
2015-11-05 0 0.164 0.164 0.166 0.163 0.170 12,080,000 2,013,280 0.1667 0.842 0.842 0.852 0.837 0.873 2,353,121 0.8556 -1.80%
2015-11-04 0 0.167 0.167 0.168 0.151 0.184 59,790,000 10,165,430 0.1700 0.857 0.857 0.862 0.775 0.945 11,646,781 0.8728 11.33%
2015-11-03 0 0.150 0.149 0.151 0.149 0.153 1,920,000 288,650 0.1503 0.770 0.765 0.775 0.765 0.785 374,006 0.7718 1.35%
2015-11-02 0 0.148 0.148 0.151 0.147 0.153 8,020,000 1,191,550 0.1486 0.760 0.760 0.775 0.755 0.785 1,562,254 0.7627 -5.13%
2015-10-30 0 0.156 0.154 0.156 0.153 0.157 1,120,000 173,080 0.1545 0.801 0.791 0.801 0.785 0.806 218,170 0.7933 -0.64%
2015-10-29 0 0.157 0.157 0.158 0.157 0.160 1,680,000 264,130 0.1572 0.806 0.806 0.811 0.806 0.821 327,255 0.8071 -0.63%
2015-10-28 0 0.158 0.155 0.159 0.152 0.163 2,890,000 450,850 0.1560 0.811 0.796 0.816 0.780 0.837 562,957 0.8009 -1.86%
2015-10-27 0 0.161 0.159 0.161 0.153 0.161 3,640,000 572,640 0.1573 0.827 0.816 0.827 0.785 0.827 709,053 0.8076 2.55%
2015-10-26 0 0.157 0.157 0.159 0.157 0.163 4,600,000 726,200 0.1579 0.806 0.806 0.816 0.806 0.837 896,056 0.8104 -1.26%
2015-10-23 0 0.159 0.159 0.160 0.158 0.164 5,420,000 868,890 0.1603 0.816 0.816 0.821 0.811 0.842 1,055,788 0.8230 -0.63%
2015-10-22 0 0.160 0.159 0.160 0.159 0.166 6,490,000 1,045,190 0.1610 0.821 0.816 0.821 0.816 0.852 1,264,218 0.8267 -2.44%
2015-10-20 0 0.164 0.164 0.165 0.164 0.169 3,400,000 559,960 0.1647 0.842 0.842 0.847 0.842 0.868 662,302 0.8455 -2.96%
2015-10-19 0 0.169 0.168 0.169 0.165 0.172 5,960,000 1,000,770 0.1679 0.868 0.862 0.868 0.847 0.883 1,160,977 0.8620 -1.17%
2015-10-16 0 0.171 0.169 0.171 0.168 0.172 3,610,000 615,070 0.1704 0.878 0.868 0.878 0.862 0.883 703,209 0.8747 0.00%
2015-10-15 0 0.171 0.169 0.172 0.169 0.173 4,820,000 825,550 0.1713 0.878 0.868 0.883 0.868 0.888 938,911 0.8793 0.59%
2015-10-14 0 0.170 0.168 0.170 0.165 0.173 8,910,000 1,518,910 0.1705 0.873 0.862 0.873 0.847 0.888 1,735,622 0.8751 0.00%
2015-10-13 0 0.170 0.169 0.172 0.168 0.175 9,700,000 1,653,130 0.1704 0.873 0.868 0.883 0.862 0.898 1,889,510 0.8749 -0.58%
2015-10-12 0 0.171 0.170 0.171 0.163 0.177 16,080,000 2,740,410 0.1704 0.878 0.873 0.878 0.837 0.909 3,132,300 0.8749 4.91%
2015-10-09 0 0.163 0.161 0.163 0.160 0.167 14,950,000 2,445,560 0.1636 0.837 0.827 0.837 0.821 0.857 2,912,182 0.8398 3.16%
2015-10-08 0 0.158 0.158 0.161 0.158 0.165 8,820,000 1,417,760 0.1607 0.811 0.811 0.827 0.811 0.847 1,718,090 0.8252 -2.47%
2015-10-07 0 0.162 0.161 0.162 0.150 0.162 21,420,000 3,361,530 0.1569 0.832 0.827 0.832 0.770 0.832 4,172,505 0.8056 7.28%
2015-10-06 0 0.151 0.150 0.151 0.149 0.154 3,110,000 468,630 0.1507 0.775 0.770 0.775 0.765 0.791 605,812 0.7736 0.67%
2015-10-05 0 0.150 0.150 0.151 0.146 0.155 6,180,000 928,980 0.1503 0.770 0.770 0.775 0.750 0.796 1,203,832 0.7717 0.00%
2015-10-02 0 0.150 0.150 0.152 0.146 0.157 2,800,000 419,080 0.1497 0.770 0.770 0.780 0.750 0.806 545,425 0.7684 2.04%
2015-09-30 0 0.147 0.144 0.147 0.140 0.147 3,590,000 509,640 0.1420 0.755 0.739 0.755 0.719 0.755 699,313 0.7288 1.38%
2015-09-29 0 0.145 0.144 0.145 0.144 0.150 4,810,000 700,370 0.1456 0.744 0.739 0.744 0.739 0.770 936,963 0.7475 -6.45%
2015-09-25 0 0.155 0.149 0.155 0.147 0.155 1,810,000 268,050 0.1481 0.796 0.765 0.796 0.755 0.796 352,579 0.7603 3.33%
2015-09-24 0 0.150 0.148 0.150 0.149 0.157 6,920,000 1,046,170 0.1512 0.770 0.760 0.770 0.765 0.806 1,347,980 0.7761 0.00%
2015-09-23 0 0.150 0.151 0.154 0.150 0.159 15,980,000 2,455,880 0.1537 0.770 0.775 0.791 0.770 0.816 3,112,821 0.7890 -5.66%
2015-09-22 0 0.159 0.159 0.161 0.159 0.163 1,880,000 301,820 0.1605 0.816 0.816 0.827 0.816 0.837 366,214 0.8242 0.63%
2015-09-21 0 0.158 0.158 0.160 0.156 0.165 3,400,000 538,010 0.1582 0.811 0.811 0.821 0.801 0.847 662,302 0.8123 0.00%
2015-09-18 0 0.158 0.158 0.159 0.155 0.160 5,750,000 908,620 0.1580 0.811 0.811 0.816 0.796 0.821 1,120,070 0.8112 0.64%
2015-09-17 0 0.157 0.155 0.156 0.156 0.165 3,380,000 540,160 0.1598 0.806 0.796 0.801 0.801 0.847 658,406 0.8204 -2.48%
2015-09-16 0 0.161 0.160 0.161 0.158 0.164 8,080,000 1,299,190 0.1608 0.827 0.821 0.827 0.811 0.842 1,573,942 0.8254 1.90%
2015-09-15 0 0.158 0.158 0.160 0.158 0.163 2,320,000 369,910 0.1594 0.811 0.811 0.821 0.811 0.837 451,924 0.8185 0.00%
2015-09-14 0 0.158 0.158 0.160 0.158 0.171 4,800,000 782,760 0.1631 0.811 0.811 0.821 0.811 0.878 935,015 0.8372 -3.66%
2015-09-11 0 0.164 0.163 0.164 0.157 0.174 12,560,000 2,064,780 0.1644 0.842 0.837 0.842 0.806 0.893 2,446,623 0.8439 5.13%
2015-09-10 0 0.156 0.156 0.159 0.150 0.165 5,970,000 931,500 0.1560 0.801 0.801 0.816 0.770 0.847 1,162,925 0.8010 -5.45%
2015-09-09 0 0.165 0.164 0.165 0.154 0.165 13,770,000 2,178,450 0.1582 0.847 0.842 0.847 0.791 0.847 2,682,324 0.8122 8.55%
2015-09-08 0 0.152 0.151 0.152 0.140 0.153 13,640,000 2,011,580 0.1475 0.780 0.775 0.780 0.719 0.785 2,657,001 0.7571 8.57%
2015-09-07 0 0.140 0.140 0.143 0.132 0.145 8,870,000 1,250,330 0.1410 0.719 0.719 0.734 0.678 0.744 1,727,830 0.7236 1.45%
2015-09-04 0 0.138 0.138 0.140 0.135 0.142 6,780,000 940,210 0.1387 0.708 0.708 0.719 0.693 0.729 1,320,709 0.7119 -1.43%
2015-09-02 0 0.140 0.140 0.143 0.131 0.145 11,590,000 1,603,510 0.1384 0.719 0.719 0.734 0.673 0.744 2,257,672 0.7102 -2.78%
2015-09-01 0 0.144 0.142 0.146 0.141 0.151 7,330,000 1,068,390 0.1458 0.739 0.729 0.750 0.724 0.775 1,427,846 0.7483 -4.00%
2015-08-31 0 0.150 0.159 0.160 0.148 0.161 15,210,000 2,315,290 0.1522 0.770 0.816 0.821 0.760 0.827 2,962,829 0.7814 -6.83%
2015-08-28 0 0.161 0.159 0.164 0.155 0.167 21,880,000 3,511,770 0.1605 0.827 0.816 0.842 0.796 0.857 4,262,110 0.8240 4.55%
2015-08-27 0 0.154 0.153 0.155 0.145 0.156 15,680,000 2,375,550 0.1515 0.791 0.785 0.796 0.744 0.801 3,054,382 0.7778 6.94%
2015-08-26 0 0.144 0.144 0.145 0.130 0.156 30,410,000 4,351,820 0.1431 0.739 0.739 0.744 0.667 0.801 5,923,710 0.7346 5.88%
2015-08-25 0 0.136 0.134 0.136 0.130 0.159 45,140,000 6,345,470 0.1406 0.698 0.688 0.698 0.667 0.816 8,793,037 0.7216 -6.21%
2015-08-24 0 0.145 0.143 0.145 0.143 0.171 32,890,000 4,993,620 0.1518 0.744 0.734 0.744 0.734 0.878 6,406,801 0.7794 -17.14%
2015-08-21 0 0.175 0.172 0.175 0.170 0.181 17,290,000 2,999,390 0.1735 0.898 0.883 0.898 0.873 0.929 3,368,002 0.8906 -5.91%
2015-08-20 0 0.186 0.183 0.186 0.177 0.190 17,250,000 3,182,560 0.1845 0.955 0.939 0.955 0.909 0.975 3,360,210 0.9471 -2.62%
2015-08-19 0 0.191 0.190 0.192 0.181 0.198 13,290,000 2,533,040 0.1906 0.981 0.975 0.986 0.929 1.016 2,588,823 0.9785 -4.50%
2015-08-18 0 0.200 0.197 0.200 0.196 0.215 11,820,000 2,394,560 0.2026 1.027 1.011 1.027 1.006 1.104 2,302,474 1.0400 -6.98%
2015-08-17 0 0.215 0.215 0.217 0.213 0.220 4,880,000 1,046,960 0.2145 1.104 1.104 1.114 1.093 1.129 950,599 1.1014 -2.27%
2015-08-14 0 0.220 0.219 0.220 0.217 0.226 4,790,000 1,054,380 0.2201 1.129 1.124 1.129 1.114 1.160 933,067 1.1300 0.00%
2015-08-13 0 0.220 0.220 0.221 0.217 0.225 2,670,000 586,210 0.2196 1.129 1.129 1.135 1.114 1.155 520,102 1.1271 -2.22%
2015-08-12 0 0.225 0.218 0.225 0.207 0.230 14,630,000 3,210,560 0.2195 1.155 1.119 1.155 1.063 1.181 2,849,848 1.1266 -3.02%
2015-08-11 0 0.232 0.231 0.234 0.231 0.245 9,430,000 2,224,620 0.2359 1.191 1.186 1.201 1.186 1.258 1,836,915 1.2111 -3.33%
2015-08-10 0 0.240 0.235 0.240 0.227 0.246 17,660,000 4,228,420 0.2394 1.232 1.206 1.232 1.165 1.263 3,440,076 1.2292 4.35%
2015-08-07 0 0.230 0.230 0.231 0.230 0.240 11,150,000 2,595,060 0.2327 1.181 1.181 1.186 1.181 1.232 2,171,962 1.1948 -0.43%
2015-08-06 0 0.231 0.231 0.234 0.219 0.233 16,190,000 3,631,200 0.2243 1.186 1.186 1.201 1.124 1.196 3,153,728 1.1514 0.43%
2015-08-05 0 0.230 0.228 0.230 0.227 0.235 4,110,000 949,100 0.2309 1.181 1.170 1.181 1.165 1.206 800,607 1.1855 0.00%
2015-08-04 0 0.230 0.230 0.232 0.228 0.237 7,500,000 1,726,690 0.2302 1.181 1.181 1.191 1.170 1.217 1,460,961 1.1819 -1.71%
2015-08-03 0 0.234 0.231 0.234 0.231 0.245 19,840,000 4,648,060 0.2343 1.201 1.186 1.201 1.186 1.258 3,864,729 1.2027 -6.40%
2015-07-31 0 0.250 0.245 0.250 0.235 0.250 11,952,000 2,915,130 0.2439 1.283 1.258 1.283 1.206 1.283 2,328,187 1.2521 0.40%
2015-07-30 0 0.249 0.242 0.249 0.235 0.250 12,190,000 2,980,620 0.2445 1.278 1.242 1.278 1.206 1.283 2,374,549 1.2552 2.47%
2015-07-29 0 0.243 0.243 0.244 0.231 0.249 7,340,000 1,752,590 0.2388 1.247 1.247 1.253 1.186 1.278 1,429,794 1.2258 1.25%
2015-07-28 0 0.240 0.239 0.240 0.225 0.255 22,650,000 5,496,420 0.2427 1.232 1.227 1.232 1.155 1.309 4,412,102 1.2458 -1.23%
2015-07-27 0 0.243 0.240 0.249 0.223 0.260 42,392,000 10,094,232 0.2381 1.247 1.232 1.278 1.145 1.335 8,257,741 1.2224 -8.30%
2015-07-24 0 0.265 0.265 0.270 0.260 0.270 8,740,000 2,313,600 0.2647 1.360 1.360 1.386 1.335 1.386 1,702,507 1.3589 -1.85%
2015-07-23 0 0.270 0.265 0.270 0.265 0.270 13,357,500 3,583,350 0.2683 1.386 1.360 1.386 1.360 1.386 2,601,971 1.3772 1.89%
2015-07-22 0 0.265 0.260 0.265 0.260 0.270 17,540,000 4,600,300 0.2623 1.360 1.335 1.360 1.335 1.386 3,416,701 1.3464 -1.85%
2015-07-21 0 0.270 0.270 0.275 0.265 0.280 18,450,000 4,994,550 0.2707 1.386 1.386 1.412 1.360 1.437 3,593,964 1.3897 -1.82%
2015-07-20 0 0.275 0.275 0.280 0.270 0.285 16,520,000 4,580,650 0.2773 1.412 1.412 1.437 1.386 1.463 3,218,010 1.4234 -1.79%
2015-07-17 0 0.280 0.275 0.280 0.270 0.285 23,730,000 6,574,450 0.2771 1.437 1.412 1.437 1.386 1.463 4,622,481 1.4223 1.82%
2015-07-16 0 0.275 0.270 0.275 0.248 0.290 28,110,000 7,550,130 0.2686 1.412 1.386 1.412 1.273 1.489 5,475,682 1.3788 1.85%
2015-07-15 0 0.270 0.265 0.270 0.255 0.300 44,890,000 12,166,550 0.2710 1.386 1.360 1.386 1.309 1.540 8,744,338 1.3914 -8.47%
2015-07-14 0 0.295 0.290 0.295 0.280 0.310 81,760,000 24,245,500 0.2965 1.514 1.489 1.514 1.437 1.591 15,926,423 1.5223 7.27%
2015-07-13 0 0.275 0.275 0.280 0.232 0.280 70,080,000 17,990,880 0.2567 1.412 1.412 1.437 1.191 1.437 13,651,219 1.3179 16.53%
2015-07-10 0 0.236 0.236 0.238 0.225 0.260 88,770,000 21,602,100 0.2433 1.212 1.212 1.222 1.155 1.335 17,291,934 1.2493 7.27%
2015-07-09 0 0.220 0.221 0.223 0.150 0.225 114,570,000 23,238,060 0.2028 1.129 1.135 1.145 0.770 1.155 22,317,640 1.0412 41.03%
2015-07-08 0 0.156 0.154 0.155 0.126 0.178 125,690,000 19,180,110 0.1526 0.801 0.791 0.796 0.647 0.914 24,483,758 0.7834 -23.53%
2015-07-07 0 0.204 0.201 0.202 0.200 0.280 96,400,000 21,606,050 0.2241 1.047 1.032 1.037 1.027 1.437 18,778,218 1.1506 -25.82%
2015-07-06 0 0.275 0.270 0.275 0.220 0.330 89,894,002 22,962,780 0.2554 1.412 1.386 1.412 1.129 1.694 17,510,884 1.3113 -11.29%
2015-07-03 0 0.310 0.305 0.310 0.295 0.355 72,420,000 23,193,400 0.3203 1.591 1.566 1.591 1.514 1.822 14,107,039 1.6441 -12.68%
2015-07-02 0 0.355 0.350 0.355 0.350 0.385 25,200,000 9,197,800 0.3650 1.822 1.797 1.822 1.797 1.976 4,908,829 1.8737 -6.58%
2015-06-30 0 0.380 0.375 0.380 0.340 0.380 43,920,000 15,948,780 0.3631 1.951 1.925 1.951 1.745 1.951 8,555,387 1.8642 2.70%
2015-06-29 0 0.370 0.360 0.375 0.325 0.395 52,010,000 18,929,000 0.3639 1.899 1.848 1.925 1.668 2.028 10,131,277 1.8684 -3.90%
2015-06-26 0 0.385 0.385 0.390 0.375 0.400 57,478,000 22,213,460 0.3865 1.976 1.976 2.002 1.925 2.053 11,196,415 1.9840 -3.75%
2015-06-25 0 0.400 0.395 0.400 0.385 0.430 200,127,500 81,139,925 0.4054 2.053 2.028 2.053 1.976 2.207 38,983,796 2.0814 8.11%
2015-06-24 0 0.370 0.365 0.370 0.350 0.370 25,086,000 9,075,430 0.3618 1.899 1.874 1.899 1.797 1.899 4,886,622 1.8572 2.78%
2015-06-23 0 0.360 0.355 0.360 0.335 0.365 38,290,000 13,304,800 0.3475 1.848 1.822 1.848 1.720 1.874 7,458,693 1.7838 1.41%
2015-06-22 0 0.355 0.350 0.355 0.350 0.370 14,590,000 5,222,950 0.3580 1.822 1.797 1.822 1.797 1.899 2,842,056 1.8377 -2.74%
2015-06-19 0 0.365 0.365 0.370 0.345 0.370 38,020,000 13,677,000 0.3597 1.874 1.874 1.899 1.771 1.899 7,406,098 1.8467 -1.35%
2015-06-18 0 0.370 0.365 0.370 0.360 0.375 30,030,000 11,031,200 0.3673 1.899 1.874 1.899 1.848 1.925 5,849,688 1.8858 -1.33%
2015-06-17 0 0.375 0.370 0.375 0.360 0.385 40,865,000 15,169,775 0.3712 1.925 1.899 1.925 1.848 1.976 7,960,289 1.9057 0.00%
2015-06-16 0 0.375 0.375 0.380 0.360 0.390 191,886,579 72,210,777 0.3763 1.925 1.925 1.951 1.848 2.002 37,378,507 1.9319 2.74%
2015-06-15 0 0.365 0.360 0.365 0.335 0.375 165,026,000 59,687,470 0.3617 1.874 1.848 1.874 1.720 1.925 32,146,206 1.8568 5.80%
2015-06-12 0 0.345 0.340 0.345 0.300 0.350 68,320,000 22,414,150 0.3281 1.771 1.745 1.771 1.540 1.797 13,308,381 1.6842 9.52%
2015-06-11 0 0.315 0.305 0.310 0.285 0.315 32,290,000 9,555,300 0.2959 1.617 1.566 1.591 1.463 1.617 6,289,924 1.5191 10.53%
2015-06-10 0 0.285 0.280 0.285 0.280 0.300 27,212,500 7,938,937 0.2917 1.463 1.437 1.463 1.437 1.540 5,300,853 1.4977 -1.72%
2015-06-09 0 0.290 0.290 0.295 0.285 0.315 49,220,000 14,719,250 0.2991 1.489 1.489 1.514 1.463 1.617 9,587,800 1.5352 -4.92%
2015-06-08 0 0.305 0.300 0.305 0.290 0.325 81,330,000 24,889,150 0.3060 1.566 1.540 1.566 1.489 1.668 15,842,661 1.5710 -4.69%
2015-06-05 0 0.320 0.320 0.325 0.320 0.350 52,540,000 17,277,050 0.3288 1.643 1.643 1.668 1.643 1.797 10,234,519 1.6881 -7.25%
2015-06-04 0 0.345 0.345 0.350 0.330 0.355 63,160,000 21,708,000 0.3437 1.771 1.771 1.797 1.694 1.822 12,303,239 1.7644 -2.82%
2015-06-03 0 0.355 0.355 0.360 0.350 0.365 45,120,000 16,147,650 0.3579 1.822 1.822 1.848 1.797 1.874 8,789,141 1.8372 -1.39%
2015-06-02 0 0.360 0.360 0.365 0.360 0.365 54,930,000 19,902,750 0.3623 1.848 1.848 1.874 1.848 1.874 10,700,078 1.8601 -1.37%
2015-06-01 0 0.365 0.365 0.370 0.360 0.380 111,524,000 40,827,850 0.3661 1.874 1.874 1.899 1.848 1.951 21,724,295 1.8794 -1.35%
2015-05-29 0 0.370 0.370 0.375 0.350 0.370 57,472,011 20,709,313 0.3603 1.899 1.899 1.925 1.797 1.899 11,195,249 1.8498 1.37%
2015-05-28 0 0.365 0.360 0.365 0.360 0.375 79,080,000 28,782,300 0.3640 1.874 1.848 1.874 1.848 1.925 15,404,373 1.8685 -1.35%
2015-05-27 0 0.370 0.370 0.375 0.365 0.380 55,195,000 20,469,755 0.3709 1.899 1.899 1.925 1.874 1.951 10,751,699 1.9039 -2.63%
2015-05-26 0 0.380 0.375 0.380 0.370 0.390 112,300,000 42,621,050 0.3795 1.951 1.925 1.951 1.899 2.002 21,875,456 1.9484 2.70%
2015-05-22 0 0.370 0.370 0.375 0.365 0.385 111,924,000 42,064,090 0.3758 1.899 1.899 1.925 1.874 1.976 21,802,213 1.9293 0.00%
2015-05-21 0 0.370 0.370 0.375 0.360 0.380 71,017,000 26,305,415 0.3704 1.899 1.899 1.925 1.848 1.951 13,833,742 1.9015 0.00%
2015-05-20 0 0.370 0.365 0.370 0.365 0.385 76,990,000 28,718,350 0.3730 1.899 1.874 1.899 1.874 1.976 14,997,251 1.9149 -2.63%
2015-05-19 0 0.380 0.380 0.385 0.370 0.400 139,960,000 53,955,300 0.3855 1.951 1.951 1.976 1.899 2.053 27,263,480 1.9790 1.33%
2015-05-18 0 0.375 0.370 0.375 0.365 0.385 73,000,000 27,106,000 0.3713 1.925 1.899 1.925 1.874 1.976 14,220,020 1.9062 -2.60%
2015-05-15 0 0.385 0.380 0.385 0.365 0.395 116,230,000 44,372,300 0.3818 1.976 1.951 1.976 1.874 2.028 22,640,999 1.9598 4.05%
2015-05-14 0 0.370 0.370 0.375 0.360 0.385 71,340,000 26,222,050 0.3676 1.899 1.899 1.925 1.848 1.976 13,896,661 1.8869 -2.63%
2015-05-13 0 0.380 0.375 0.380 0.370 0.395 95,880,000 36,489,000 0.3806 1.951 1.925 1.951 1.899 2.028 18,676,925 1.9537 -5.00%
2015-05-12 0 0.400 0.395 0.400 0.385 0.405 68,890,000 27,123,300 0.3937 2.053 2.028 2.053 1.976 2.079 13,419,414 2.0212 0.00%
2015-05-11 0 0.400 0.395 0.400 0.395 0.425 126,830,000 51,781,700 0.4083 2.053 2.028 2.053 2.028 2.182 24,705,824 2.0959 -1.23%
2015-05-08 0 0.405 0.405 0.410 0.380 0.450 438,899,000 183,800,480 0.4188 2.079 2.079 2.105 1.951 2.310 85,495,241 2.1498 6.58%
2015-05-07 0 0.380 0.375 0.380 0.370 0.410 118,804,000 45,948,350 0.3868 1.951 1.925 1.951 1.899 2.105 23,142,401 1.9855 -5.00%
2015-05-06 0 0.400 0.395 0.400 0.360 0.440 1,469,408,000 521,481,995 0.3549 2.053 2.028 2.053 1.848 2.259 286,233,033 1.8219 -1.23%
2015-05-05 1 - - - - - 0 0 - 2.079 - - - - 0 - 0.00%
2015-05-04 0 0.405 0.405 0.410 0.400 0.425 67,283,000 27,740,960 0.4123 2.079 2.079 2.105 2.053 2.182 13,106,378 2.1166 1.25%
2015-04-30 0 0.400 0.400 0.405 0.385 0.445 167,206,500 67,975,830 0.4065 2.053 2.053 2.079 1.976 2.284 32,570,956 2.0870 -10.11%
2015-04-29 0 0.445 0.440 0.445 0.415 0.475 286,176,500 126,581,430 0.4423 2.284 2.259 2.284 2.130 2.438 55,745,693 2.2707 20.27%
2015-04-28 0 0.370 0.370 0.375 0.360 0.385 92,022,000 34,079,700 0.3703 1.899 1.899 1.925 1.848 1.976 17,925,407 1.9012 4.23%
2015-04-27 0 0.355 0.350 0.355 0.335 0.360 126,959,000 44,505,960 0.3506 1.822 1.797 1.822 1.720 1.848 24,730,953 1.7996 9.23%
2015-04-24 0 0.325 0.325 0.330 0.305 0.335 199,842,500 64,272,087 0.3216 1.668 1.668 1.694 1.566 1.720 38,928,279 1.6510 10.17%
2015-04-23 0 0.295 0.290 0.295 0.270 0.300 178,372,000 51,157,770 0.2868 1.514 1.489 1.514 1.386 1.540 34,745,937 1.4723 7.27%
2015-04-22 0 0.275 0.270 0.275 0.265 0.285 80,720,000 21,804,300 0.2701 1.412 1.386 1.412 1.360 1.463 15,723,836 1.3867 0.00%
2015-04-21 0 0.275 0.270 0.275 0.255 0.280 74,182,500 19,864,637 0.2678 1.412 1.386 1.412 1.309 1.437 14,450,365 1.3747 10.00%
2015-04-20 0 0.250 0.248 0.249 0.245 0.295 89,344,000 24,064,720 0.2693 1.283 1.273 1.278 1.258 1.514 17,403,746 1.3827 -7.41%
2015-04-17 0 0.270 0.265 0.270 0.260 0.315 180,055,000 52,623,335 0.2923 1.386 1.360 1.386 1.335 1.617 35,073,777 1.5004 5.88%
2015-04-16 0 0.255 0.250 0.255 0.240 0.255 31,140,000 7,779,964 0.2498 1.309 1.283 1.309 1.232 1.309 6,065,910 1.2826 3.66%
2015-04-15 0 0.246 0.246 0.249 0.230 0.260 130,370,000 31,539,390 0.2419 1.263 1.263 1.278 1.181 1.335 25,395,398 1.2419 -1.60%
2015-04-14 0 0.250 0.250 0.255 0.231 0.270 83,820,000 21,262,410 0.2537 1.283 1.283 1.309 1.186 1.386 16,327,700 1.3022 4.17%
2015-04-13 0 0.240 0.236 0.240 0.226 0.255 152,491,000 36,994,400 0.2426 1.232 1.212 1.232 1.160 1.309 29,704,453 1.2454 11.11%
2015-04-10 0 0.216 0.216 0.218 0.193 0.220 80,094,500 16,848,989 0.2104 1.109 1.109 1.119 0.991 1.129 15,601,992 1.0799 11.34%
2015-04-09 0 0.194 0.194 0.195 0.192 0.210 15,810,000 3,147,270 0.1991 0.996 0.996 1.001 0.986 1.078 3,079,706 1.0219 -1.52%
2015-04-08 0 0.197 0.196 0.197 0.180 0.198 19,880,000 3,819,560 0.1921 1.011 1.006 1.011 0.924 1.016 3,872,521 0.9863 10.67%
2015-04-02 0 0.178 0.175 0.178 0.172 0.178 4,400,000 772,590 0.1756 0.914 0.898 0.914 0.883 0.914 857,097 0.9014 4.09%
2015-04-01 0 0.171 0.171 0.173 0.171 0.173 2,010,000 344,770 0.1715 0.878 0.878 0.888 0.878 0.888 391,538 0.8806 -0.58%
2015-03-31 0 0.172 0.172 0.174 0.171 0.175 1,550,000 266,680 0.1721 0.883 0.883 0.893 0.878 0.898 301,932 0.8832 -1.71%
2015-03-30 0 0.175 0.173 0.175 0.171 0.179 1,790,000 313,240 0.1750 0.898 0.888 0.898 0.878 0.919 348,683 0.8984 2.94%
2015-03-27 0 0.170 0.170 0.175 0.170 0.178 3,080,000 527,160 0.1712 0.873 0.873 0.898 0.873 0.914 599,968 0.8786 -2.86%
2015-03-26 0 0.175 0.172 0.175 0.171 0.175 1,410,000 243,620 0.1728 0.898 0.883 0.898 0.878 0.898 274,661 0.8870 -1.13%
2015-03-25 0 0.177 0.173 0.177 0.171 0.177 480,000 82,260 0.1714 0.909 0.888 0.909 0.878 0.909 93,502 0.8798 1.72%
2015-03-24 0 0.174 0.171 0.174 0.171 0.174 1,660,000 285,510 0.1720 0.893 0.878 0.893 0.878 0.893 323,359 0.8829 -1.14%
2015-03-23 0 0.176 0.173 0.178 0.171 0.179 2,320,000 400,560 0.1727 0.904 0.888 0.914 0.878 0.919 451,924 0.8863 -1.68%
2015-03-20 0 0.179 0.179 0.180 0.176 0.180 1,080,000 191,860 0.1776 0.919 0.919 0.924 0.904 0.924 210,378 0.9120 1.13%
2015-03-19 0 0.179 0.179 0.181 0.178 0.185 2,410,000 434,480 0.1803 0.909 0.909 0.919 0.904 0.939 474,760 0.9152 1.13%
2015-03-18 0 0.177 0.177 0.178 0.173 0.185 4,930,000 885,730 0.1797 0.898 0.898 0.904 0.878 0.939 971,190 0.9120 1.72%
2015-03-17 0 0.174 0.174 0.177 0.170 0.177 710,000 122,510 0.1725 0.883 0.883 0.898 0.863 0.898 139,867 0.8759 0.00%
2015-03-16 0 0.174 0.174 0.175 0.172 0.175 826,000 143,588 0.1738 0.883 0.883 0.888 0.873 0.888 162,719 0.8824 2.35%
2015-03-13 0 0.170 0.170 0.176 0.170 0.178 3,720,000 644,110 0.1731 0.863 0.863 0.893 0.863 0.904 732,825 0.8789 -4.49%
2015-03-12 0 0.178 0.175 0.179 0.172 0.180 1,790,000 316,150 0.1766 0.904 0.888 0.909 0.873 0.914 352,623 0.8966 3.49%
2015-03-11 0 0.172 0.172 0.179 0.171 0.173 1,130,000 195,000 0.1726 0.873 0.873 0.909 0.868 0.878 222,605 0.8760 -1.71%
2015-03-10 0 0.175 0.175 0.179 0.175 0.175 430,000 75,250 0.1750 0.888 0.888 0.909 0.888 0.888 84,708 0.8883 0.00%
2015-03-09 0 0.175 0.174 0.176 0.174 0.182 1,060,000 186,300 0.1758 0.888 0.883 0.893 0.883 0.924 208,816 0.8922 -1.69%
2015-03-06 0 0.178 0.176 0.178 0.174 0.180 370,000 66,300 0.1792 0.904 0.893 0.904 0.883 0.914 72,888 0.9096 -1.11%
2015-03-05 0 0.180 0.180 0.182 0.180 0.180 2,140,000 385,200 0.1800 0.914 0.914 0.924 0.914 0.914 421,571 0.9137 0.00%
2015-03-04 0 0.180 0.180 0.182 0.171 0.182 1,980,000 357,910 0.1808 0.914 0.914 0.924 0.868 0.924 390,052 0.9176 0.00%
2015-03-03 0 0.180 0.180 0.181 0.180 0.182 1,470,000 265,050 0.1803 0.914 0.914 0.919 0.914 0.924 289,584 0.9153 -1.10%
2015-03-02 0 0.182 0.180 0.183 0.181 0.182 1,220,000 220,920 0.1811 0.924 0.914 0.929 0.919 0.924 240,335 0.9192 -0.55%
2015-02-27 0 0.183 0.181 0.184 0.181 0.186 754,000 137,516 0.1824 0.929 0.919 0.934 0.919 0.944 148,535 0.9258 1.10%
2015-02-26 0 0.181 0.181 0.183 0.180 0.181 430,000 77,440 0.1801 0.919 0.919 0.929 0.914 0.919 84,708 0.9142 -1.09%
2015-02-25 0 0.183 0.183 0.184 0.182 0.185 1,750,000 320,910 0.1834 0.929 0.929 0.934 0.924 0.939 344,743 0.9309 -0.54%
2015-02-24 0 0.184 0.184 0.186 0.180 0.185 2,120,000 385,950 0.1821 0.934 0.934 0.944 0.914 0.939 417,631 0.9241 2.22%
2015-02-23 0 0.180 0.183 0.187 0.180 0.189 530,000 97,310 0.1836 0.914 0.929 0.949 0.914 0.959 104,408 0.9320 -1.10%
2015-02-18 0 0.182 0.181 0.182 0.180 0.184 150,000 27,180 0.1812 0.924 0.919 0.924 0.914 0.934 29,549 0.9198 1.11%
2015-02-17 0 0.180 0.180 0.182 0.180 0.182 880,000 158,920 0.1806 0.914 0.914 0.924 0.914 0.924 173,356 0.9167 0.00%
2015-02-16 0 0.180 0.180 0.184 0.180 0.181 2,340,000 421,410 0.1801 0.914 0.914 0.934 0.914 0.919 460,970 0.9142 0.00%
2015-02-13 0 0.180 0.180 0.181 0.179 0.185 1,700,000 307,470 0.1809 0.914 0.914 0.919 0.909 0.939 334,893 0.9181 0.00%
2015-02-12 0 0.180 0.180 0.181 0.175 0.181 3,490,000 624,830 0.1790 0.914 0.914 0.919 0.888 0.919 687,516 0.9088 5.88%
2015-02-11 0 0.170 0.170 0.172 0.169 0.169 100,000 16,900 0.1690 0.863 0.863 0.873 0.858 0.858 19,700 0.8579 -2.86%
2015-02-10 0 0.175 0.175 0.177 0.168 0.176 910,000 158,240 0.1739 0.888 0.888 0.898 0.853 0.893 179,266 0.8827 0.00%
2015-02-09 0 0.175 0.175 0.178 0.173 0.175 120,000 20,940 0.1745 0.888 0.888 0.904 0.878 0.888 23,640 0.8858 0.00%
2015-02-06 0 0.175 0.175 0.179 0.175 0.180 380,000 67,030 0.1764 0.888 0.888 0.909 0.888 0.914 74,858 0.8954 -2.78%
2015-02-05 0 0.180 0.180 0.181 0.180 0.182 1,090,000 196,540 0.1803 0.914 0.914 0.919 0.914 0.924 214,725 0.9153 -0.55%
2015-02-04 0 0.181 0.180 0.181 0.181 0.183 710,000 128,530 0.1810 0.919 0.914 0.919 0.919 0.929 139,867 0.9189 0.56%
2015-02-03 0 0.180 0.180 0.183 0.180 0.194 5,300,000 985,870 0.1860 0.914 0.914 0.929 0.914 0.985 1,044,078 0.9442 -2.17%
2015-02-02 0 0.184 0.183 0.185 0.174 0.185 5,780,000 1,041,530 0.1802 0.934 0.929 0.939 0.883 0.939 1,138,636 0.9147 5.14%
2015-01-30 0 0.175 0.175 0.178 0.171 0.176 3,020,000 527,210 0.1746 0.888 0.888 0.904 0.868 0.893 594,928 0.8862 -0.57%
2015-01-29 0 0.176 0.175 0.176 0.167 0.176 5,510,000 957,600 0.1738 0.893 0.888 0.893 0.848 0.893 1,085,447 0.8822 2.33%
2015-01-28 0 0.172 0.171 0.173 0.170 0.173 2,950,000 504,940 0.1712 0.873 0.868 0.878 0.863 0.878 581,138 0.8689 1.18%
2015-01-27 0 0.170 0.167 0.171 0.165 0.170 5,090,000 862,170 0.1694 0.863 0.848 0.868 0.838 0.863 1,002,709 0.8598 0.00%
2015-01-26 0 0.170 0.167 0.170 0.165 0.171 3,970,000 669,770 0.1687 0.863 0.848 0.863 0.838 0.868 782,074 0.8564 0.00%
2015-01-23 0 0.170 0.168 0.170 0.168 0.172 1,050,000 177,610 0.1692 0.863 0.853 0.863 0.853 0.873 206,846 0.8587 1.80%
2015-01-22 0 0.167 0.167 0.171 0.167 0.173 1,620,000 274,010 0.1691 0.848 0.848 0.868 0.848 0.878 319,133 0.8586 -0.60%
2015-01-21 0 0.168 0.167 0.170 0.166 0.171 1,460,000 247,780 0.1697 0.853 0.848 0.863 0.843 0.868 287,614 0.8615 1.20%
2015-01-20 0 0.166 0.166 0.167 0.165 0.171 3,100,000 519,330 0.1675 0.843 0.843 0.848 0.838 0.868 610,687 0.8504 0.61%
2015-01-19 0 0.165 0.160 0.165 0.160 0.172 5,550,000 913,440 0.1646 0.838 0.812 0.838 0.812 0.873 1,093,327 0.8355 -5.71%
2015-01-16 0 0.175 0.175 0.177 0.173 0.177 930,000 162,120 0.1743 0.888 0.888 0.898 0.878 0.898 183,206 0.8849 -1.13%
2015-01-15 0 0.177 0.176 0.183 0.175 0.178 2,610,000 459,510 0.1761 0.898 0.893 0.929 0.888 0.904 514,159 0.8937 -0.56%
2015-01-14 0 0.178 0.176 0.178 0.175 0.181 740,000 130,910 0.1769 0.904 0.893 0.904 0.888 0.919 145,777 0.8980 0.56%
2015-01-13 0 0.177 0.177 0.179 0.173 0.180 2,060,000 361,550 0.1755 0.898 0.898 0.909 0.878 0.914 405,811 0.8909 -1.12%
2015-01-12 0 0.179 0.178 0.183 0.176 0.182 1,160,000 207,150 0.1786 0.909 0.904 0.929 0.893 0.924 228,515 0.9065 -2.19%
2015-01-09 0 0.183 0.183 0.184 0.182 0.186 2,640,000 486,800 0.1844 0.929 0.929 0.934 0.924 0.944 520,069 0.9360 0.00%
2015-01-08 0 0.183 0.182 0.186 0.180 0.188 1,830,000 336,860 0.1841 0.929 0.924 0.944 0.914 0.954 360,502 0.9344 -0.54%
2015-01-07 0 0.184 0.184 0.186 0.181 0.188 4,720,000 864,120 0.1831 0.934 0.934 0.944 0.919 0.954 929,820 0.9293 1.66%
2015-01-06 0 0.181 0.178 0.181 0.178 0.185 2,590,000 467,640 0.1806 0.919 0.904 0.919 0.904 0.939 510,219 0.9165 -0.55%
2015-01-05 0 0.182 0.181 0.183 0.181 0.189 3,400,000 619,940 0.1823 0.924 0.919 0.929 0.919 0.959 669,786 0.9256 -2.15%
2015-01-02 0 0.186 0.186 0.187 0.172 0.190 4,070,000 747,650 0.1837 0.944 0.944 0.949 0.873 0.964 801,773 0.9325 6.90%
2014-12-31 0 0.174 0.174 0.177 0.162 0.180 1,240,000 212,980 0.1718 0.883 0.883 0.898 0.822 0.914 244,275 0.8719 -1.14%
2014-12-30 0 0.176 0.176 0.179 0.176 0.180 2,580,000 460,400 0.1784 0.893 0.893 0.909 0.893 0.914 508,249 0.9059 0.00%
2014-12-29 0 0.176 0.175 0.178 0.176 0.183 3,610,000 643,850 0.1784 0.893 0.888 0.904 0.893 0.929 711,155 0.9054 0.57%
2014-12-24 0 0.175 0.171 0.175 0.168 0.177 1,930,000 329,920 0.1709 0.888 0.868 0.888 0.853 0.898 380,202 0.8677 1.74%
2014-12-23 0 0.172 0.170 0.175 0.168 0.176 3,410,000 585,840 0.1718 0.873 0.863 0.888 0.853 0.893 671,756 0.8721 -2.27%
2014-12-22 0 0.176 0.176 0.179 0.171 0.180 4,570,000 809,290 0.1771 0.893 0.893 0.909 0.868 0.914 900,271 0.8989 -1.12%
2014-12-19 0 0.178 0.177 0.179 0.175 0.187 10,470,000 1,864,640 0.1781 0.904 0.898 0.909 0.888 0.949 2,062,547 0.9040 1.14%
2014-12-18 0 0.176 0.177 0.178 0.162 0.193 21,315,000 3,807,120 0.1786 0.893 0.898 0.904 0.822 0.980 4,198,967 0.9067 -6.38%
2014-12-17 0 0.188 0.186 0.188 0.186 0.198 9,861,000 1,883,836 0.1910 0.954 0.944 0.954 0.944 1.005 1,942,576 0.9698 -4.57%
2014-12-16 0 0.197 0.197 0.200 0.196 0.206 13,440,000 2,688,430 0.2000 1.000 1.000 1.015 0.995 1.046 2,647,624 1.0154 -1.50%
2014-12-15 0 0.200 0.199 0.200 0.196 0.208 13,310,000 2,639,310 0.1983 1.015 1.010 1.015 0.995 1.056 2,622,015 1.0066 0.00%
2014-12-12 0 0.200 0.199 0.201 0.195 0.231 92,337,480 19,666,438 0.2130 1.015 1.010 1.020 0.990 1.173 18,190,102 1.0812 7.53%
2014-12-11 0 0.186 0.184 0.186 0.183 0.202 24,030,000 4,559,630 0.1897 0.944 0.934 0.944 0.929 1.025 4,733,811 0.9632 -8.37%
2014-12-10 0 0.203 0.200 0.203 0.200 0.226 28,390,000 5,993,770 0.2111 1.030 1.015 1.030 1.015 1.147 5,592,713 1.0717 -6.02%
2014-12-09 0 0.216 0.215 0.216 0.212 0.250 176,170,000 41,456,580 0.2353 1.096 1.091 1.096 1.076 1.269 34,704,762 1.1946 -6.09%
2014-12-08 0 0.230 0.227 0.230 0.180 0.230 142,092,125 29,784,210 0.2096 1.168 1.152 1.168 0.914 1.168 27,991,561 1.0640 27.78%
2014-12-05 0 0.180 0.179 0.182 0.174 0.191 27,800,000 5,081,610 0.1828 0.914 0.909 0.924 0.883 0.970 5,476,485 0.9279 3.45%
2014-12-04 0 0.174 0.174 0.176 0.160 0.177 9,790,000 1,673,050 0.1709 0.883 0.883 0.893 0.812 0.898 1,928,590 0.8675 6.75%
2014-12-03 0 0.163 0.163 0.165 0.162 0.165 1,130,000 184,700 0.1635 0.827 0.827 0.838 0.822 0.838 222,605 0.8297 1.24%
2014-12-02 0 0.161 0.161 0.168 0.161 0.164 1,140,000 185,630 0.1628 0.817 0.817 0.853 0.817 0.833 224,575 0.8266 -1.23%
2014-12-01 0 0.163 0.162 0.165 0.161 0.166 3,790,000 620,090 0.1636 0.827 0.822 0.838 0.817 0.843 746,614 0.8305 -3.55%
2014-11-28 0 0.169 0.167 0.169 0.165 0.169 930,000 155,430 0.1671 0.858 0.848 0.858 0.838 0.858 183,206 0.8484 1.81%
2014-11-27 0 0.166 0.166 0.168 0.166 0.171 3,300,000 557,850 0.1690 0.843 0.843 0.853 0.843 0.868 650,086 0.8581 -2.35%
2014-11-26 0 0.170 0.166 0.170 0.166 0.170 1,370,000 231,520 0.1690 0.863 0.843 0.863 0.843 0.863 269,884 0.8578 0.00%
2014-11-25 0 0.170 0.170 0.172 0.168 0.170 3,000,000 508,350 0.1695 0.863 0.863 0.873 0.853 0.863 590,988 0.8602 0.00%
2014-11-24 0 0.170 0.170 0.171 0.168 0.175 4,720,000 804,200 0.1704 0.863 0.863 0.868 0.853 0.888 929,820 0.8649 0.59%
2014-11-21 0 0.172 0.171 0.172 0.170 0.173 1,960,000 334,900 0.1709 0.858 0.853 0.858 0.848 0.863 392,966 0.8522 0.58%
2014-11-20 0 0.171 0.171 0.175 0.170 0.173 2,306,000 394,130 0.1709 0.853 0.853 0.873 0.848 0.863 462,336 0.8525 1.18%
2014-11-19 0 0.169 0.169 0.170 0.165 0.170 3,190,000 531,810 0.1667 0.843 0.843 0.848 0.823 0.848 639,572 0.8315 -2.31%
2014-11-18 0 0.173 0.173 0.175 0.172 0.180 4,920,000 858,660 0.1745 0.863 0.863 0.873 0.858 0.898 986,425 0.8705 -0.57%
2014-11-17 0 0.174 0.174 0.176 0.171 0.178 6,350,000 1,119,120 0.1762 0.868 0.868 0.878 0.853 0.888 1,273,130 0.8790 -0.57%
2014-11-14 0 0.175 0.174 0.175 0.171 0.177 4,140,000 719,540 0.1738 0.873 0.868 0.873 0.853 0.883 830,040 0.8669 1.16%
2014-11-13 0 0.173 0.173 0.175 0.170 0.177 5,640,000 974,640 0.1728 0.863 0.863 0.873 0.848 0.883 1,130,780 0.8619 -2.81%
2014-11-12 0 0.178 0.178 0.183 0.178 0.184 2,620,000 470,290 0.1795 0.888 0.888 0.913 0.888 0.918 525,291 0.8953 -1.11%
2014-11-11 0 0.180 0.179 0.181 0.177 0.185 3,770,000 681,490 0.1808 0.898 0.893 0.903 0.883 0.923 755,858 0.9016 -2.70%
2014-11-10 0 0.185 0.185 0.188 0.184 0.193 6,929,997 1,304,399 0.1882 0.923 0.923 0.938 0.918 0.963 1,389,415 0.9388 0.54%
2014-11-07 0 0.184 0.180 0.185 0.176 0.190 10,650,000 1,956,360 0.1837 0.918 0.898 0.923 0.878 0.948 2,135,249 0.9162 3.37%
2014-11-06 0 0.178 0.176 0.179 0.174 0.179 1,310,000 230,500 0.1760 0.888 0.878 0.893 0.868 0.893 262,646 0.8776 0.00%
2014-11-05 0 0.178 0.177 0.180 0.178 0.181 2,880,000 515,630 0.1790 0.888 0.883 0.898 0.888 0.903 577,419 0.8930 0.00%
2014-11-04 0 0.178 0.178 0.180 0.178 0.184 1,680,000 301,660 0.1796 0.888 0.888 0.898 0.888 0.918 336,828 0.8956 -2.20%
2014-11-03 0 0.182 0.181 0.184 0.180 0.187 920,000 167,090 0.1816 0.908 0.903 0.918 0.898 0.933 184,453 0.9059 0.55%
2014-10-31 0 0.181 0.180 0.183 0.175 0.188 3,540,000 644,070 0.1819 0.903 0.898 0.913 0.873 0.938 709,745 0.9075 0.56%
2014-10-30 0 0.180 0.178 0.181 0.180 0.182 730,000 132,080 0.1809 0.898 0.888 0.903 0.898 0.908 146,360 0.9024 -1.10%
2014-10-29 0 0.182 0.182 0.183 0.178 0.184 1,490,000 270,950 0.1818 0.908 0.908 0.913 0.888 0.918 298,734 0.9070 1.11%
2014-10-28 0 0.180 0.178 0.180 0.170 0.180 3,550,000 632,900 0.1783 0.898 0.888 0.898 0.848 0.898 711,750 0.8892 4.05%
2014-10-27 0 0.173 0.173 0.175 0.173 0.182 3,600,000 632,050 0.1756 0.863 0.863 0.873 0.863 0.908 721,774 0.8757 -6.49%
2014-10-24 0 0.185 0.183 0.185 0.182 0.189 1,510,000 281,060 0.1861 0.923 0.913 0.923 0.908 0.943 302,744 0.9284 0.00%
2014-10-23 0 0.185 0.184 0.187 0.184 0.190 1,000,000 185,760 0.1858 0.923 0.918 0.933 0.918 0.948 200,493 0.9265 -1.07%
2014-10-22 0 0.187 0.187 0.188 0.185 0.189 2,840,000 531,600 0.1872 0.933 0.933 0.938 0.923 0.943 569,400 0.9336 3.31%
2014-10-21 0 0.181 0.181 0.185 0.180 0.182 670,000 121,440 0.1813 0.903 0.903 0.923 0.898 0.908 134,330 0.9040 -3.21%
2014-10-20 0 0.187 0.186 0.187 0.185 0.189 2,792,000 522,100 0.1870 0.933 0.928 0.933 0.923 0.943 559,776 0.9327 1.63%
2014-10-17 0 0.184 0.180 0.184 0.178 0.184 4,667,500 845,545 0.1812 0.918 0.898 0.918 0.888 0.918 935,800 0.9036 -1.60%
2014-10-16 0 0.187 0.185 0.187 0.185 0.190 1,410,000 262,180 0.1859 0.933 0.923 0.933 0.923 0.948 282,695 0.9274 -1.06%
2014-10-15 0 0.189 0.188 0.189 0.180 0.189 3,070,000 571,540 0.1862 0.943 0.938 0.943 0.898 0.943 615,513 0.9286 5.00%
2014-10-14 0 0.180 0.176 0.180 0.175 0.183 4,970,000 884,410 0.1779 0.898 0.878 0.898 0.873 0.913 996,449 0.8876 -1.64%
2014-10-13 0 0.183 0.182 0.185 0.179 0.186 3,110,000 563,770 0.1813 0.913 0.908 0.923 0.893 0.928 623,533 0.9042 -2.66%
2014-10-10 0 0.188 0.185 0.188 0.188 0.189 1,632,000 306,900 0.1881 0.938 0.923 0.938 0.938 0.943 327,204 0.9379 -1.05%
2014-10-09 0 0.190 0.188 0.193 0.188 0.191 4,390,000 835,130 0.1902 0.948 0.938 0.963 0.938 0.953 880,164 0.9488 -1.04%
2014-10-08 0 0.192 0.191 0.192 0.185 0.194 770,000 146,580 0.1904 0.958 0.953 0.958 0.923 0.968 154,379 0.9495 1.05%
2014-10-07 0 0.190 0.190 0.192 0.188 0.194 4,770,000 908,280 0.1904 0.948 0.948 0.958 0.938 0.968 956,351 0.9497 1.06%
2014-10-06 0 0.188 0.188 0.191 0.185 0.191 2,530,000 474,820 0.1877 0.938 0.938 0.953 0.923 0.953 507,247 0.9361 3.30%
2014-10-03 0 0.182 0.180 0.182 0.170 0.183 2,600,000 458,710 0.1764 0.908 0.898 0.908 0.848 0.913 521,281 0.8800 -0.55%
2014-09-30 0 0.183 0.183 0.185 0.175 0.185 8,770,000 1,578,350 0.1800 0.913 0.913 0.923 0.873 0.923 1,758,322 0.8976 -2.66%
2014-09-29 0 0.188 0.185 0.188 0.182 0.201 13,200,000 2,494,150 0.1890 0.938 0.923 0.938 0.908 1.003 2,646,505 0.9424 -8.29%
2014-09-26 0 0.205 0.205 0.206 0.202 0.215 8,730,000 1,831,530 0.2098 1.022 1.022 1.027 1.008 1.072 1,750,302 1.0464 -0.49%
2014-09-25 0 0.206 0.203 0.206 0.202 0.210 2,950,000 608,630 0.2063 1.027 1.013 1.027 1.008 1.047 591,454 1.0290 0.00%
2014-09-24 0 0.206 0.206 0.208 0.205 0.212 3,460,000 721,040 0.2084 1.027 1.027 1.037 1.022 1.057 693,705 1.0394 -2.37%
2014-09-23 0 0.211 0.210 0.211 0.205 0.217 9,250,000 1,953,210 0.2112 1.052 1.047 1.052 1.022 1.082 1,854,559 1.0532 2.93%
2014-09-22 0 0.205 0.203 0.205 0.203 0.205 2,540,000 520,050 0.2047 1.022 1.013 1.022 1.013 1.022 509,252 1.0212 -1.44%
2014-09-19 0 0.208 0.207 0.209 0.204 0.220 12,600,000 2,666,600 0.2116 1.037 1.032 1.042 1.017 1.097 2,526,210 1.0556 3.48%
2014-09-18 0 0.201 0.201 0.202 0.196 0.202 2,100,000 418,610 0.1993 1.003 1.003 1.008 0.978 1.008 421,035 0.9942 3.08%
2014-09-17 0 0.195 0.194 0.197 0.194 0.197 1,170,000 229,450 0.1961 0.973 0.968 0.983 0.968 0.983 234,577 0.9781 0.52%
2014-09-16 0 0.194 0.191 0.194 0.194 0.201 5,290,000 1,043,750 0.1973 0.968 0.953 0.968 0.968 1.003 1,060,607 0.9841 -3.00%
2014-09-15 0 0.200 0.199 0.202 0.199 0.206 4,960,000 1,003,640 0.2023 0.998 0.993 1.008 0.993 1.027 994,444 1.0092 -2.44%
2014-09-12 0 0.205 0.203 0.205 0.200 0.210 7,500,000 1,528,530 0.2038 1.022 1.013 1.022 0.998 1.047 1,503,696 1.0165 1.99%
2014-09-11 0 0.201 0.201 0.204 0.200 0.205 3,090,000 625,590 0.2025 1.003 1.003 1.017 0.998 1.022 619,523 1.0098 -0.50%
2014-09-10 0 0.202 0.200 0.202 0.196 0.205 5,560,000 1,104,820 0.1987 1.008 0.998 1.008 0.978 1.022 1,114,740 0.9911 1.00%
2014-09-08 0 0.200 0.199 0.200 0.198 0.210 22,210,000 4,490,610 0.2022 0.998 0.993 0.998 0.988 1.047 4,452,946 1.0085 -5.21%
2014-09-05 0 0.211 0.207 0.212 0.206 0.215 9,710,000 2,046,330 0.2107 1.052 1.032 1.057 1.027 1.072 1,946,785 1.0511 -0.94%
2014-09-04 0 0.213 0.212 0.214 0.205 0.216 11,058,000 2,313,920 0.2093 1.062 1.057 1.067 1.022 1.077 2,217,050 1.0437 0.47%
2014-09-03 0 0.212 0.211 0.215 0.210 0.216 4,115,000 873,790 0.2123 1.057 1.052 1.072 1.047 1.077 825,028 1.0591 -3.64%
2014-09-02 0 0.220 0.213 0.220 0.204 0.221 7,550,000 1,623,650 0.2151 1.097 1.062 1.097 1.017 1.102 1,513,721 1.0726 4.27%
2014-09-01 0 0.211 0.206 0.213 0.202 0.213 7,980,000 1,633,900 0.2047 1.052 1.027 1.062 1.008 1.062 1,599,933 1.0212 -0.94%
2014-08-29 0 0.213 0.213 0.217 0.205 0.224 7,240,000 1,555,320 0.2148 1.062 1.062 1.082 1.022 1.117 1,451,568 1.0715 1.43%
2014-08-28 0 0.210 0.210 0.211 0.202 0.213 8,890,000 1,848,440 0.2079 1.047 1.047 1.052 1.008 1.062 1,782,381 1.0371 -1.87%
2014-08-27 0 0.214 0.213 0.218 0.213 0.220 5,120,000 1,103,190 0.2155 1.067 1.062 1.087 1.062 1.097 1,026,523 1.0747 -2.28%
2014-08-26 0 0.219 0.218 0.220 0.218 0.229 12,270,000 2,707,230 0.2206 1.092 1.087 1.097 1.087 1.142 2,460,047 1.1005 -2.67%
2014-08-25 0 0.225 0.223 0.225 0.218 0.228 8,480,000 1,897,450 0.2238 1.122 1.112 1.122 1.087 1.137 1,700,179 1.1160 -0.88%
2014-08-22 0 0.227 0.225 0.228 0.224 0.230 6,320,000 1,433,510 0.2268 1.132 1.122 1.137 1.117 1.147 1,267,115 1.1313 0.44%
2014-08-21 0 0.226 0.226 0.228 0.221 0.236 19,190,000 4,353,470 0.2269 1.127 1.127 1.137 1.102 1.177 3,847,458 1.1315 -5.04%
2014-08-20 0 0.238 0.236 0.237 0.206 0.244 68,765,000 16,008,710 0.2328 1.187 1.177 1.182 1.027 1.217 13,786,890 1.1612 15.53%
2014-08-19 0 0.206 0.206 0.207 0.202 0.217 12,040,000 2,502,520 0.2079 1.027 1.027 1.032 1.008 1.082 2,413,934 1.0367 0.98%
2014-08-18 0 0.204 0.204 0.207 0.200 0.213 18,830,000 3,863,900 0.2052 1.017 1.017 1.032 0.998 1.062 3,775,280 1.0235 -1.92%
2014-08-15 0 0.208 0.207 0.208 0.207 0.228 17,010,000 3,635,480 0.2137 1.037 1.032 1.037 1.032 1.137 3,410,383 1.0660 -6.73%
2014-08-14 0 0.223 0.223 0.225 0.222 0.233 16,480,000 3,741,300 0.2270 1.112 1.112 1.122 1.107 1.162 3,304,122 1.1323 -3.46%
2014-08-13 0 0.231 0.230 0.231 0.225 0.242 24,295,000 5,614,674 0.2311 1.152 1.147 1.152 1.122 1.207 4,870,973 1.1527 -4.15%
2014-08-12 0 0.241 0.241 0.242 0.229 0.244 68,525,000 16,335,795 0.2384 1.202 1.202 1.207 1.142 1.217 13,738,772 1.1890 5.70%
2014-08-11 0 0.228 0.228 0.230 0.208 0.246 83,109,000 19,452,100 0.2341 1.137 1.137 1.147 1.037 1.227 16,662,759 1.1674 6.54%
2014-08-08 0 0.214 0.214 0.216 0.199 0.227 41,038,000 8,785,106 0.2141 1.067 1.067 1.077 0.993 1.132 8,227,825 1.0677 1.42%
2014-08-07 0 0.211 0.211 0.212 0.207 0.246 121,000,000 27,507,085 0.2273 1.052 1.052 1.057 1.032 1.227 24,259,633 1.1339 -4.09%
2014-08-06 0 0.220 0.220 0.221 0.185 0.221 127,955,000 26,575,210 0.2077 1.097 1.097 1.102 0.923 1.102 25,654,061 1.0359 17.02%
2014-08-05 0 0.188 0.187 0.190 0.186 0.196 25,240,000 4,832,700 0.1915 0.938 0.933 0.948 0.928 0.978 5,060,439 0.9550 -2.59%
2014-08-04 0 0.193 0.193 0.194 0.178 0.198 36,780,000 7,096,220 0.1929 0.963 0.963 0.968 0.888 0.988 7,374,127 0.9623 7.22%
2014-08-01 0 0.180 0.178 0.180 0.177 0.180 2,536,000 453,820 0.1790 0.898 0.888 0.898 0.883 0.898 508,450 0.8926 -0.55%
2014-07-31 0 0.181 0.181 0.183 0.177 0.184 4,000,000 718,260 0.1796 0.903 0.903 0.913 0.883 0.918 801,971 0.8956 0.00%
2014-07-30 0 0.181 0.181 0.182 0.178 0.194 26,940,000 5,007,960 0.1859 0.903 0.903 0.908 0.888 0.968 5,401,277 0.9272 -4.23%
2014-07-29 0 0.189 0.189 0.190 0.171 0.198 53,180,000 10,023,700 0.1885 0.943 0.943 0.948 0.853 0.988 10,662,209 0.9401 9.88%
2014-07-28 0 0.172 0.172 0.173 0.169 0.174 6,220,000 1,063,100 0.1709 0.858 0.858 0.863 0.843 0.868 1,247,065 0.8525 -0.58%
2014-07-25 0 0.173 0.172 0.174 0.170 0.174 2,420,000 416,540 0.1721 0.863 0.858 0.868 0.848 0.868 485,193 0.8585 -1.14%
2014-07-24 0 0.175 0.172 0.175 0.168 0.175 5,070,000 864,690 0.1706 0.873 0.858 0.873 0.838 0.873 1,016,499 0.8507 1.16%
2014-07-23 0 0.173 0.173 0.175 0.170 0.176 3,900,000 674,320 0.1729 0.863 0.863 0.873 0.848 0.878 781,922 0.8624 -0.57%
2014-07-22 0 0.174 0.174 0.177 0.171 0.186 13,440,000 2,402,920 0.1788 0.868 0.868 0.883 0.853 0.928 2,694,624 0.8917 -1.69%
2014-07-21 0 0.177 0.176 0.178 0.166 0.181 11,710,000 2,062,140 0.1761 0.883 0.878 0.888 0.828 0.903 2,347,771 0.8783 3.51%
2014-07-18 0 0.171 0.171 0.172 0.161 0.174 12,790,000 2,183,620 0.1707 0.853 0.853 0.858 0.803 0.868 2,564,303 0.8515 2.40%
2014-07-17 0 0.167 0.165 0.168 0.158 0.172 21,030,000 3,487,990 0.1659 0.833 0.823 0.838 0.788 0.858 4,216,364 0.8273 5.70%
2014-07-16 0 0.158 0.158 0.160 0.158 0.162 2,200,000 350,230 0.1592 0.788 0.788 0.798 0.788 0.808 441,084 0.7940 -0.63%
2014-07-15 0 0.159 0.159 0.160 0.156 0.159 1,700,000 267,880 0.1576 0.793 0.793 0.798 0.778 0.793 340,838 0.7859 -0.63%
2014-07-14 0 0.160 0.159 0.160 0.158 0.160 1,680,000 268,300 0.1597 0.798 0.793 0.798 0.788 0.798 336,828 0.7965 1.27%
2014-07-11 0 0.158 0.157 0.158 0.156 0.158 2,790,000 438,850 0.1573 0.788 0.783 0.788 0.778 0.788 559,375 0.7845 0.00%
2014-07-10 0 0.158 0.158 0.159 0.157 0.161 1,780,000 281,720 0.1583 0.788 0.788 0.793 0.783 0.803 356,877 0.7894 0.64%
2014-07-09 0 0.157 0.157 0.160 0.157 0.165 10,320,000 1,659,450 0.1608 0.783 0.783 0.798 0.783 0.823 2,069,086 0.8020 -4.27%
2014-07-08 0 0.164 0.163 0.164 0.160 0.168 14,290,000 2,343,520 0.1640 0.818 0.813 0.818 0.798 0.838 2,865,043 0.8180 1.86%
2014-07-07 0 0.161 0.160 0.161 0.154 0.162 14,100,000 2,242,330 0.1590 0.803 0.798 0.803 0.768 0.808 2,826,949 0.7932 4.55%
2014-07-04 0 0.154 0.154 0.158 0.154 0.162 12,150,000 1,924,130 0.1584 0.768 0.768 0.788 0.768 0.808 2,435,988 0.7899 -2.53%
2014-07-03 0 0.158 0.156 0.159 0.155 0.167 18,490,000 2,986,690 0.1615 0.788 0.778 0.793 0.773 0.833 3,707,113 0.8057 0.00%
2014-07-02 0 0.158 0.157 0.158 0.155 0.162 4,040,000 635,350 0.1573 0.788 0.783 0.788 0.773 0.808 809,991 0.7844 -0.63%
2014-06-30 0 0.159 0.157 0.159 0.157 0.165 12,440,000 1,983,270 0.1594 0.793 0.783 0.793 0.783 0.823 2,494,131 0.7952 -3.64%
2014-06-27 0 0.165 0.165 0.167 0.165 0.167 2,700,000 448,860 0.1662 0.823 0.823 0.833 0.823 0.833 541,331 0.8292 -0.60%
2014-06-26 0 0.166 0.166 0.167 0.163 0.170 5,980,000 1,000,940 0.1674 0.828 0.828 0.833 0.813 0.848 1,198,947 0.8348 -1.19%
2014-06-25 0 0.168 0.167 0.168 0.165 0.175 7,130,000 1,193,140 0.1673 0.838 0.833 0.838 0.823 0.873 1,429,514 0.8346 -4.00%
2014-06-24 0 0.175 0.173 0.179 0.173 0.179 6,480,000 1,144,650 0.1766 0.873 0.863 0.893 0.863 0.893 1,299,194 0.8810 -2.23%
2014-06-23 0 0.179 0.179 0.182 0.179 0.187 7,906,000 1,441,014 0.1823 0.893 0.893 0.908 0.893 0.933 1,585,096 0.9091 -1.10%
2014-06-20 0 0.181 0.180 0.182 0.178 0.183 3,340,000 602,200 0.1803 0.903 0.898 0.908 0.888 0.913 669,646 0.8993 -0.55%
2014-06-19 0 0.182 0.182 0.183 0.175 0.188 17,801,412 3,192,610 0.1793 0.908 0.908 0.913 0.873 0.938 3,569,056 0.8945 -2.15%
2014-06-18 0 0.186 0.186 0.187 0.185 0.193 17,860,000 3,356,340 0.1879 0.928 0.928 0.933 0.923 0.963 3,580,802 0.9373 1.64%
2014-06-17 0 0.183 0.184 0.185 0.181 0.200 20,570,000 3,892,790 0.1892 0.913 0.918 0.923 0.903 0.998 4,124,138 0.9439 -7.58%
2014-06-16 0 0.198 0.196 0.199 0.196 0.208 22,730,000 4,542,370 0.1998 0.988 0.978 0.993 0.978 1.037 4,557,202 0.9967 0.51%
2014-06-13 0 0.197 0.195 0.197 0.193 0.206 30,960,000 6,193,720 0.2001 0.983 0.973 0.983 0.963 1.027 6,207,258 0.9978 1.03%
2014-06-12 0 0.195 0.194 0.197 0.187 0.206 32,060,000 6,384,920 0.1992 0.973 0.968 0.983 0.933 1.027 6,427,800 0.9933 4.28%
2014-06-11 0 0.187 0.186 0.187 0.185 0.205 13,540,000 2,585,050 0.1909 0.933 0.928 0.933 0.923 1.022 2,714,673 0.9523 -5.56%
2014-06-10 0 0.198 0.198 0.199 0.195 0.217 67,444,000 13,825,659 0.2050 0.988 0.988 0.993 0.973 1.082 13,522,039 1.0225 7.61%
2014-06-09 0 0.184 0.184 0.187 0.183 0.195 2,730,000 508,250 0.1862 0.918 0.918 0.933 0.913 0.973 547,345 0.9286 -1.60%
2014-06-06 0 0.187 0.183 0.188 0.172 0.212 42,656,375 8,325,358 0.1952 0.933 0.913 0.938 0.858 1.057 8,552,298 0.9735 3.31%
2014-06-05 0 0.181 0.184 0.186 0.157 0.184 11,215,000 1,898,015 0.1692 0.903 0.918 0.928 0.783 0.918 2,248,527 0.8441 13.84%
2014-06-04 0 0.159 0.158 0.159 0.156 0.180 8,260,700 1,378,848 0.1669 0.793 0.788 0.793 0.778 0.898 1,656,211 0.8325 3.25%
2014-06-03 0 0.154 0.145 0.154 0.154 0.156 460,000 71,440 0.1553 0.768 0.723 0.768 0.768 0.778 92,227 0.7746 -1.28%
2014-05-30 0 0.156 0.156 0.160 0.155 0.155 230,000 35,650 0.1550 0.778 0.778 0.798 0.773 0.773 46,113 0.7731 0.65%
2014-05-29 0 0.155 0.155 0.159 0.148 0.165 4,890,000 772,210 0.1579 0.773 0.773 0.793 0.738 0.823 980,410 0.7876 4.73%
2014-05-28 0 0.148 0.148 0.157 0.148 0.148 290,000 42,920 0.1480 0.738 0.738 0.783 0.738 0.738 58,143 0.7382 0.00%
2014-05-27 0 0.148 0.148 0.157 0.148 0.149 40,000 5,950 0.1488 0.738 0.738 0.783 0.738 0.743 8,020 0.7419 -1.33%
2014-05-26 0 0.150 0.149 0.150 0.149 0.150 342,000 51,018 0.1492 0.748 0.743 0.748 0.743 0.748 68,569 0.7440 -2.60%
2014-05-23 0 0.154 0.150 0.154 0.153 0.154 3,640,000 560,230 0.1539 0.768 0.748 0.768 0.763 0.768 729,794 0.7677 0.00%
2014-05-22 0 0.154 0.153 0.156 0.152 0.154 1,300,000 198,750 0.1529 0.768 0.763 0.778 0.758 0.768 260,641 0.7625 -1.28%
2014-05-21 0 0.156 0.153 0.157 0.155 0.157 2,852,000 445,778 0.1563 0.778 0.763 0.783 0.773 0.783 571,806 0.7796 2.63%
2014-05-20 0 0.152 0.152 0.159 0.148 0.157 1,854,000 288,880 0.1558 0.758 0.758 0.793 0.738 0.783 371,714 0.7772 -3.18%
2014-05-19 0 0.157 0.152 0.157 0.154 0.157 1,470,000 228,380 0.1554 0.783 0.758 0.783 0.768 0.783 294,724 0.7749 6.08%
2014-05-16 0 0.148 0.148 0.154 0.148 0.148 512,000 75,760 0.1480 0.738 0.738 0.768 0.738 0.738 102,652 0.7380 0.00%
2014-05-15 0 0.148 0.148 0.150 0.147 0.158 3,932,000 600,976 0.1528 0.738 0.738 0.748 0.733 0.788 788,338 0.7623 2.78%
2014-05-14 0 0.144 0.144 0.146 0.142 0.145 2,146,000 307,190 0.1431 0.718 0.718 0.728 0.708 0.723 430,258 0.7140 0.00%
2014-05-13 0 0.144 0.143 0.145 0.140 0.144 1,572,000 223,750 0.1423 0.718 0.713 0.723 0.698 0.718 315,175 0.7099 0.00%
2014-05-12 0 0.144 0.143 0.148 0.144 0.145 260,000 37,460 0.1441 0.718 0.713 0.738 0.718 0.723 52,128 0.7186 -2.04%
2014-05-09 0 0.147 0.148 0.150 0.143 0.147 602,000 87,276 0.1450 0.733 0.738 0.748 0.713 0.733 120,697 0.7231 0.00%
2014-05-08 0 0.147 0.138 0.147 0.143 0.147 600,000 87,380 0.1456 0.733 0.688 0.733 0.713 0.733 120,296 0.7264 0.00%
2014-05-07 0 0.147 0.145 0.147 0.142 0.147 1,010,000 146,040 0.1446 0.733 0.723 0.733 0.708 0.733 202,498 0.7212 -0.68%
2014-05-05 0 0.148 0.143 0.149 0.147 0.149 130,000 19,250 0.1481 0.738 0.713 0.743 0.733 0.743 26,064 0.7386 -0.67%
2014-05-02 0 0.149 0.148 0.149 0.148 0.152 1,900,000 284,550 0.1498 0.743 0.738 0.743 0.738 0.758 380,936 0.7470 -0.67%
2014-04-30 0 0.150 0.148 0.150 0.148 0.153 350,000 52,810 0.1509 0.748 0.738 0.748 0.738 0.763 70,172 0.7526 -0.27%
2014-04-29 0 0.151 0.149 0.153 0.149 0.153 850,020 127,843 0.1504 0.750 0.740 0.760 0.740 0.760 171,103 0.7472 -1.31%
2014-04-28 0 0.153 0.153 0.160 - - 0 0 - 0.760 0.760 0.795 - - 0 - 0.00%
2014-04-25 0 0.153 0.152 0.161 0.151 0.153 2,180,100 332,056 0.1523 0.760 0.755 0.800 0.750 0.760 438,838 0.7567 0.66%
2014-04-24 0 0.152 0.152 0.154 0.152 0.160 1,080,000 165,230 0.1530 0.755 0.755 0.765 0.755 0.795 217,396 0.7600 -5.00%
2014-04-23 0 0.160 0.155 0.162 0.159 0.160 311,500 49,749 0.1597 0.795 0.770 0.805 0.790 0.795 62,703 0.7934 3.23%
2014-04-22 0 0.155 0.155 0.160 0.155 0.157 1,410,000 219,550 0.1557 0.770 0.770 0.795 0.770 0.780 283,823 0.7735 -0.64%
2014-04-17 0 0.156 0.155 0.159 0.152 0.156 1,390,750 215,435 0.1549 0.775 0.770 0.790 0.755 0.775 279,948 0.7696 1.96%
2014-04-16 0 0.153 0.153 0.155 0.150 0.154 1,450,000 220,490 0.1521 0.760 0.760 0.770 0.745 0.765 291,874 0.7554 -1.29%
2014-04-15 0 0.155 0.155 0.157 0.152 0.157 1,306,000 203,182 0.1556 0.770 0.770 0.780 0.755 0.780 262,888 0.7729 -1.27%
2014-04-14 0 0.157 0.156 0.157 0.155 0.169 3,033,800 478,576 0.1577 0.780 0.775 0.780 0.770 0.840 610,682 0.7837 -7.10%
2014-04-11 0 0.169 0.159 0.174 0.160 0.184 2,468,000 420,878 0.1705 0.840 0.790 0.864 0.795 0.914 496,790 0.8472 8.33%
2014-04-10 0 0.156 0.156 0.166 0.153 0.168 820,000 132,510 0.1616 0.775 0.775 0.825 0.760 0.835 165,060 0.8028 2.63%
2014-04-09 0 0.152 0.151 0.164 0.150 0.155 310,000 47,340 0.1527 0.755 0.750 0.815 0.745 0.770 62,401 0.7586 -3.80%
2014-04-08 0 0.158 0.157 0.161 0.155 0.168 476,000 75,840 0.1593 0.785 0.780 0.800 0.770 0.835 95,815 0.7915 -5.95%
2014-04-07 0 0.168 0.158 0.168 0.164 0.168 300,000 49,760 0.1659 0.835 0.785 0.835 0.815 0.835 60,388 0.8240 0.00%
2014-04-04 0 0.168 0.163 0.169 0.156 0.170 2,650,000 436,060 0.1646 0.835 0.810 0.840 0.775 0.845 533,426 0.8175 9.09%
2014-04-03 0 0.154 0.152 0.154 0.144 0.165 5,830,000 898,840 0.1542 0.765 0.755 0.765 0.715 0.820 1,173,536 0.7659 -5.52%
2014-04-02 0 0.163 0.163 0.170 0.157 0.167 980,000 156,920 0.1601 0.810 0.810 0.845 0.780 0.830 197,267 0.7955 -1.21%
2014-04-01 0 0.165 0.165 0.168 0.164 0.184 4,496,000 759,640 0.1690 0.820 0.820 0.835 0.815 0.914 905,012 0.8394 -2.94%
2014-03-31 0 0.170 0.170 0.174 0.164 0.175 7,880,000 1,348,010 0.1711 0.845 0.845 0.864 0.815 0.869 1,586,186 0.8498 -2.30%
2014-03-28 0 0.174 0.173 0.179 0.161 0.195 16,100,000 2,950,110 0.1832 0.864 0.859 0.889 0.800 0.969 3,240,812 0.9103 5.45%
2014-03-27 0 0.165 0.169 0.171 0.150 0.242 84,776,000 17,379,850 0.2050 0.820 0.840 0.850 0.745 1.202 17,064,788 1.0185 10.00%
2014-03-26 0 0.150 0.144 0.150 0.142 0.150 290,000 42,700 0.1472 0.745 0.715 0.745 0.705 0.745 58,375 0.7315 3.45%
2014-03-25 0 0.145 0.145 0.150 0.145 0.147 140,000 20,320 0.1451 0.720 0.720 0.745 0.720 0.730 28,181 0.7211 -3.33%
2014-03-24 0 0.150 0.147 0.150 0.150 0.150 30,000 4,480 0.1493 0.745 0.730 0.745 0.745 0.745 6,039 0.7419 -1.32%
2014-03-21 0 0.152 0.150 0.153 0.136 0.154 2,140,000 315,720 0.1475 0.755 0.745 0.760 0.676 0.765 430,766 0.7329 -2.56%
2014-03-20 0 0.156 0.147 0.159 - - 0 0 - 0.775 0.730 0.790 - - 0 - -0.00%
2014-03-19 0 0.158 0.150 0.159 0.158 0.159 40,000 6,350 0.1588 0.775 0.736 0.780 0.775 0.780 8,155 0.7787 -0.63%
2014-03-18 0 0.159 0.150 0.159 0.159 0.159 10,000 1,590 0.1590 0.780 0.736 0.780 0.780 0.780 2,039 0.7799 3.25%
2014-03-17 0 0.154 0.150 0.154 - - 0 0 - 0.755 0.736 0.755 - - 0 - 0.00%
2014-03-14 0 0.154 0.151 0.154 0.150 0.155 220,000 33,100 0.1505 0.755 0.741 0.755 0.736 0.760 44,852 0.7380 0.65%
2014-03-13 0 0.153 0.152 0.153 0.153 0.163 100,000 15,930 0.1593 0.750 0.746 0.750 0.750 0.800 20,387 0.7814 -5.56%
2014-03-12 0 0.162 0.153 0.162 0.150 0.163 130,000 20,190 0.1553 0.795 0.750 0.795 0.736 0.800 26,504 0.7618 4.52%
2014-03-11 0 0.155 0.155 0.161 0.151 0.161 230,000 35,110 0.1527 0.760 0.760 0.790 0.741 0.790 46,891 0.7488 2.65%
2014-03-10 0 0.151 0.151 0.161 0.151 0.153 70,000 10,630 0.1519 0.741 0.741 0.790 0.741 0.750 14,271 0.7449 -4.43%
2014-03-07 0 0.158 0.155 0.162 0.155 0.158 110,000 17,140 0.1558 0.775 0.760 0.795 0.760 0.775 22,426 0.7643 0.00%
2014-03-06 0 0.158 0.158 0.163 0.151 0.163 1,430,000 229,350 0.1604 0.775 0.775 0.800 0.741 0.800 291,539 0.7867 3.27%
2014-03-05 0 0.153 0.153 0.155 0.153 0.153 60,000 9,180 0.1530 0.750 0.750 0.760 0.750 0.750 12,232 0.7505 1.32%
2014-03-04 0 0.151 0.151 0.152 0.151 0.155 280,000 42,710 0.1525 0.741 0.741 0.746 0.741 0.760 57,085 0.7482 -2.58%
2014-03-03 0 0.155 0.155 0.159 0.155 0.155 200,000 31,000 0.1550 0.760 0.760 0.780 0.760 0.760 40,775 0.7603 -1.90%
2014-02-28 0 0.158 0.158 0.162 0.158 0.158 60,000 9,480 0.1580 0.775 0.775 0.795 0.775 0.775 12,232 0.7750 0.00%
2014-02-27 0 0.158 0.158 0.162 0.158 0.163 510,000 81,650 0.1601 0.775 0.775 0.795 0.775 0.800 103,975 0.7853 -0.63%
2014-02-26 0 0.159 0.151 0.159 0.155 0.159 130,000 20,190 0.1553 0.780 0.741 0.780 0.760 0.780 26,504 0.7618 -0.63%
2014-02-25 0 0.160 0.159 0.162 0.157 0.161 40,386,000 6,461,690 0.1600 0.785 0.780 0.795 0.770 0.790 8,233,629 0.7848 1.91%
2014-02-24 0 0.157 0.155 0.158 0.142 0.159 546,000 82,940 0.1519 0.770 0.760 0.775 0.697 0.780 111,315 0.7451 -1.87%
2014-02-21 0 0.160 0.159 0.160 0.159 0.169 22,310,000 3,571,444 0.1601 0.785 0.780 0.785 0.780 0.829 4,548,414 0.7852 -5.33%
2014-02-20 0 0.169 0.161 0.169 0.159 0.170 564,000 92,046 0.1632 0.829 0.790 0.829 0.780 0.834 114,985 0.8005 0.00%
2014-02-19 0 0.169 0.159 0.169 - - 0 0 - 0.829 0.780 0.829 - - 0 - 0.00%
2014-02-18 0 0.169 0.153 0.169 0.169 0.170 320,000 54,100 0.1691 0.829 0.750 0.829 0.829 0.834 65,239 0.8293 1.81%
2014-02-17 0 0.166 0.166 0.167 0.166 0.166 10,000 1,660 0.1660 0.814 0.814 0.819 0.814 0.814 2,039 0.8142 -1.78%
2014-02-14 0 0.169 0.150 0.170 0.170 0.170 20,000 3,400 0.1700 0.829 0.736 0.834 0.834 0.834 4,077 0.8339 5.63%
2014-02-13 0 0.160 0.160 0.164 - - 0 0 - 0.785 0.785 0.804 - - 0 - 0.00%
2014-02-12 0 0.160 0.153 0.160 - - 0 0 - 0.785 0.750 0.785 - - 0 - -0.62%
2014-02-11 0 0.161 0.154 0.169 - - 0 0 - 0.790 0.755 0.829 - - 0 - 0.00%
2014-02-10 0 0.161 0.161 0.169 - - 0 0 - 0.790 0.790 0.829 - - 0 - 0.63%
2014-02-07 0 0.160 0.160 0.169 0.160 0.161 100,000 16,010 0.1601 0.785 0.785 0.829 0.785 0.790 20,387 0.7853 0.00%
2014-02-06 0 0.160 0.160 0.173 - - 0 0 - 0.785 0.785 0.849 - - 0 - 0.00%
2014-02-05 0 0.160 0.160 0.170 0.160 0.161 200,000 32,010 0.1601 0.785 0.785 0.834 0.785 0.790 40,775 0.7850 -3.03%
2014-02-04 0 0.165 0.164 0.170 0.165 0.174 460,000 78,570 0.1708 0.809 0.804 0.834 0.809 0.853 93,782 0.8378 -2.94%
2014-01-30 0 0.170 0.152 0.172 0.165 0.170 80,000 13,300 0.1663 0.834 0.746 0.844 0.809 0.834 16,310 0.8155 3.03%
2014-01-29 0 0.165 0.165 0.168 0.160 0.168 136,000 22,468 0.1652 0.809 0.809 0.824 0.785 0.824 27,727 0.8103 -2.37%
2014-01-28 0 0.169 0.153 0.169 0.175 0.175 30,000 5,250 0.1750 0.829 0.750 0.829 0.858 0.858 6,116 0.8584 5.63%
2014-01-27 0 0.160 0.160 0.168 0.160 0.160 20,000 3,200 0.1600 0.785 0.785 0.824 0.785 0.785 4,077 0.7848 -4.76%
2014-01-24 0 0.168 0.168 0.175 0.161 0.163 156,000 25,264 0.1619 0.824 0.824 0.858 0.790 0.800 31,804 0.7944 -2.33%
2014-01-23 0 0.172 0.163 0.172 0.160 0.173 810,000 133,530 0.1649 0.844 0.800 0.844 0.785 0.849 165,137 0.8086 4.24%
2014-01-22 0 0.165 0.164 0.174 0.165 0.165 70,000 11,550 0.1650 0.809 0.804 0.853 0.809 0.809 14,271 0.8093 -5.17%
2014-01-21 0 0.174 0.161 0.174 0.175 0.175 4,000 700 0.1750 0.853 0.790 0.853 0.858 0.858 815 0.8584 2.35%
2014-01-20 0 0.170 0.163 0.180 - - 0 0 - 0.834 0.800 0.883 - - 0 - 0.00%
2014-01-17 0 0.170 0.161 0.170 0.161 0.173 44,000 7,132 0.1621 0.834 0.790 0.834 0.790 0.849 8,970 0.7951 1.19%
2014-01-16 0 0.168 0.157 0.177 - - 0 0 - 0.824 0.770 0.868 - - 0 - 0.00%
2014-01-15 0 0.168 0.156 0.170 - - 0 0 - 0.824 0.765 0.834 - - 0 - 0.00%
2014-01-14 0 0.168 0.162 0.171 0.162 0.168 1,042,000 173,364 0.1664 0.824 0.795 0.839 0.795 0.824 212,436 0.8161 1.82%
2014-01-13 0 0.165 0.161 0.168 0.165 0.175 286,000 47,852 0.1673 0.809 0.790 0.824 0.809 0.858 58,308 0.8207 -2.37%
2014-01-10 0 0.169 0.160 0.169 0.160 0.169 178,000 29,190 0.1640 0.829 0.785 0.829 0.785 0.829 36,289 0.8044 -0.59%
2014-01-09 0 0.170 0.160 0.170 0.169 0.170 200,000 33,990 0.1700 0.834 0.785 0.834 0.829 0.834 40,775 0.8336 5.59%
2014-01-08 0 0.161 0.161 0.179 0.161 0.161 18,000 2,898 0.1610 0.790 0.790 0.878 0.790 0.790 3,670 0.7897 -10.06%
2014-01-07 0 0.179 0.160 0.179 0.158 0.180 406,000 69,390 0.1709 0.878 0.785 0.878 0.775 0.883 82,773 0.8383 15.48%
2014-01-06 0 0.155 0.155 0.159 0.154 0.155 170,000 26,290 0.1546 0.760 0.760 0.780 0.755 0.760 34,658 0.7585 3.33%
2014-01-03 0 0.150 0.150 0.153 0.148 0.153 722,000 109,748 0.1520 0.736 0.736 0.750 0.726 0.750 147,197 0.7456 2.04%
2014-01-02 0 0.147 0.147 0.151 0.147 0.148 300,000 44,112 0.1470 0.721 0.721 0.741 0.721 0.726 61,162 0.7212 -2.65%
2013-12-31 0 0.151 0.150 0.153 0.151 0.151 400,000 60,400 0.1510 0.741 0.736 0.750 0.741 0.741 81,549 0.7407 -1.31%
2013-12-30 0 0.153 0.152 0.154 0.151 0.153 300,000 45,700 0.1523 0.750 0.746 0.755 0.741 0.750 61,162 0.7472 1.32%
2013-12-27 0 0.151 0.151 0.153 0.151 0.151 200,000 30,200 0.1510 0.741 0.741 0.750 0.741 0.741 40,775 0.7407 -1.31%
2013-12-24 0 0.153 0.153 0.156 - - 0 0 - 0.750 0.750 0.765 - - 0 - 0.00%
2013-12-23 0 0.153 0.153 0.170 - - 0 0 - 0.750 0.750 0.834 - - 0 - 0.66%
2013-12-20 0 0.152 0.152 0.156 0.152 0.153 1,250,000 190,250 0.1522 0.746 0.746 0.765 0.746 0.750 254,842 0.7465 0.00%
2013-12-19 0 0.152 0.152 0.155 0.152 0.154 1,202,000 183,104 0.1523 0.746 0.746 0.760 0.746 0.755 245,056 0.7472 -3.80%
2013-12-18 0 0.158 0.148 0.158 0.158 0.158 10,000 1,580 0.1580 0.775 0.726 0.775 0.775 0.775 2,039 0.7750 2.60%
2013-12-17 0 0.154 0.154 0.175 0.148 0.148 216,000 31,968 0.1480 0.755 0.755 0.858 0.726 0.726 44,037 0.7259 -1.28%
2013-12-16 0 0.156 0.170 0.175 0.155 0.155 100,000 15,500 0.1550 0.765 0.834 0.858 0.760 0.760 20,387 0.7603 -1.89%
2013-12-13 0 0.159 0.154 0.159 0.158 0.159 1,214,000 191,836 0.1580 0.780 0.755 0.780 0.775 0.780 247,502 0.7751 0.63%
2013-12-12 0 0.158 0.156 0.159 0.158 0.158 14,896,000 2,353,568 0.1580 0.775 0.765 0.780 0.775 0.775 3,036,897 0.7750 0.00%
2013-12-11 0 0.158 0.158 0.159 0.158 0.158 3,104,000 490,432 0.1580 0.775 0.775 0.780 0.775 0.775 632,823 0.7750 1.28%
2013-12-10 0 0.156 0.156 0.158 0.156 0.156 1,204,000 187,824 0.1560 0.765 0.765 0.775 0.765 0.765 245,464 0.7652 -0.64%
2013-12-09 0 0.157 0.157 0.159 0.156 0.156 8,000 1,248 0.1560 0.770 0.770 0.780 0.765 0.765 1,631 0.7652 0.64%
2013-12-06 0 0.156 0.156 0.159 0.155 0.160 624,000 97,640 0.1565 0.765 0.765 0.780 0.760 0.785 127,217 0.7675 -0.64%
2013-12-05 0 0.157 0.157 0.171 0.157 0.158 550,000 86,356 0.1570 0.770 0.770 0.839 0.770 0.775 112,130 0.7701 0.64%
2013-12-04 0 0.156 0.156 0.172 - - 0 0 - 0.765 0.765 0.844 - - 0 - 0.65%
2013-12-03 0 0.155 0.155 0.166 0.155 0.160 410,000 65,560 0.1599 0.760 0.760 0.814 0.760 0.785 83,588 0.7843 -3.12%
2013-12-02 0 0.160 0.151 0.160 - - 0 0 - 0.785 0.741 0.785 - - 0 - 0.00%
2013-11-29 0 0.160 0.160 0.170 0.160 0.160 450,000 72,000 0.1600 0.785 0.785 0.834 0.785 0.785 91,743 0.7848 0.00%
2013-11-28 0 0.160 0.151 0.160 0.160 0.160 70,000 11,200 0.1600 0.785 0.741 0.785 0.785 0.785 14,271 0.7848 0.00%
2013-11-27 0 0.160 0.152 0.160 - - 0 0 - 0.785 0.746 0.785 - - 0 - 0.00%
2013-11-26 0 0.160 0.151 0.160 0.158 0.165 5,512,000 883,180 0.1602 0.785 0.741 0.785 0.775 0.809 1,123,750 0.7859 0.00%
2013-11-25 0 0.160 0.160 0.165 0.160 0.160 20,000 3,200 0.1600 0.785 0.785 0.809 0.785 0.785 4,077 0.7848 0.00%
2013-11-22 0 0.160 0.160 0.165 0.160 0.160 4,788,000 766,080 0.1600 0.785 0.785 0.809 0.785 0.785 976,146 0.7848 -2.44%
2013-11-21 0 0.167 0.163 0.170 0.161 0.167 76,000 12,680 0.1668 0.804 0.785 0.819 0.776 0.804 15,778 0.8037 1.21%
2013-11-20 0 0.165 0.154 0.165 0.164 0.174 102,000 16,826 0.1650 0.795 0.742 0.795 0.790 0.838 21,175 0.7946 7.84%
2013-11-19 0 0.153 0.153 0.173 0.152 0.152 30,000 4,560 0.1520 0.737 0.737 0.833 0.732 0.732 6,228 0.7322 -4.97%
2013-11-18 0 0.161 0.161 0.170 0.161 0.181 124,000 20,212 0.1630 0.776 0.776 0.819 0.776 0.872 25,743 0.7852 -1.23%
2013-11-15 0 0.163 0.163 0.173 0.163 0.163 124,000 20,212 0.1630 0.785 0.785 0.833 0.785 0.785 25,743 0.7852 -6.86%
2013-11-14 0 0.175 0.157 0.175 0.156 0.180 800,000 130,552 0.1632 0.843 0.756 0.843 0.751 0.867 166,082 0.7861 12.18%
2013-11-13 0 0.156 0.151 0.160 - - 0 0 - 0.751 0.727 0.771 - - 0 - 0.00%
2013-11-12 0 0.156 0.151 0.156 0.155 0.156 358,000 55,730 0.1557 0.751 0.727 0.751 0.747 0.751 74,322 0.7498 0.65%
2013-11-11 0 0.155 0.155 0.164 0.151 0.156 492,000 75,870 0.1542 0.747 0.747 0.790 0.727 0.751 102,141 0.7428 -0.64%
2013-11-08 0 0.156 0.143 0.156 - - 0 0 - 0.751 0.689 0.751 - - 0 - 0.00%
2013-11-07 0 0.156 0.151 0.156 0.156 0.156 200,000 31,200 0.1560 0.751 0.727 0.751 0.751 0.751 41,521 0.7514 0.00%
2013-11-06 0 0.156 0.152 0.157 - - 0 0 - 0.751 0.732 0.756 - - 0 - 0.00%
2013-11-05 0 0.156 0.153 0.162 0.152 0.156 210,000 32,720 0.1558 0.751 0.737 0.780 0.732 0.751 43,597 0.7505 0.00%
2013-11-04 0 0.156 0.152 0.156 0.156 0.156 128,000 19,968 0.1560 0.751 0.732 0.751 0.751 0.751 26,573 0.7514 1.30%
2013-11-01 0 0.154 0.152 0.154 0.153 0.154 1,364,000 210,054 0.1540 0.742 0.732 0.742 0.737 0.742 283,170 0.7418 -3.75%
2013-10-31 0 0.160 0.153 0.162 0.160 0.160 400,000 64,000 0.1600 0.771 0.737 0.780 0.771 0.771 83,041 0.7707 -0.62%
2013-10-30 0 0.161 0.161 0.165 0.160 0.161 776,000 124,854 0.1609 0.776 0.776 0.795 0.771 0.776 161,100 0.7750 6.62%
2013-10-29 0 0.151 0.151 0.164 0.151 0.151 30,000 4,530 0.1510 0.727 0.727 0.790 0.727 0.727 6,228 0.7274 -3.82%
2013-10-28 0 0.157 0.153 0.166 - - 0 0 - 0.756 0.737 0.800 - - 0 - 0.00%
2013-10-25 0 0.157 0.157 0.158 0.155 0.158 260,000 40,580 0.1561 0.756 0.756 0.761 0.747 0.761 53,977 0.7518 1.29%
2013-10-24 0 0.155 0.151 0.155 0.160 0.161 30,000 4,820 0.1607 0.747 0.727 0.747 0.771 0.776 6,228 0.7739 3.33%
2013-10-23 0 0.150 0.150 0.151 0.150 0.150 200,000 30,000 0.1500 0.723 0.723 0.727 0.723 0.723 41,521 0.7225 -0.66%
2013-10-22 0 0.151 0.151 0.155 0.150 0.151 760,000 114,200 0.1503 0.727 0.727 0.747 0.723 0.727 157,778 0.7238 -0.66%
2013-10-21 0 0.152 0.152 0.169 - - 0 0 - 0.732 0.732 0.814 - - 0 - 0.00%
2013-10-18 0 0.152 0.151 0.169 - - 0 0 - 0.732 0.727 0.814 - - 0 - 0.00%
2013-10-17 0 0.152 0.151 0.153 - - 0 0 - 0.732 0.727 0.737 - - 0 - 0.00%
2013-10-16 0 0.152 0.152 0.159 0.152 0.152 88,000 13,376 0.1520 0.732 0.732 0.766 0.732 0.732 18,269 0.7322 0.66%
2013-10-15 0 0.151 0.151 0.158 0.150 0.151 1,086,000 162,930 0.1500 0.727 0.727 0.761 0.723 0.727 225,457 0.7227 -1.31%
2013-10-11 0 0.153 0.153 0.155 - - 0 0 - 0.737 0.737 0.747 - - 0 - 0.00%
2013-10-10 0 0.153 0.152 0.159 0.153 0.159 336,000 51,624 0.1536 0.737 0.732 0.766 0.737 0.766 69,755 0.7401 -1.29%
2013-10-09 0 0.155 0.153 0.155 0.155 0.155 2,650 410 0.1547 0.747 0.737 0.747 0.747 0.747 550 0.7453 1.31%
2013-10-08 0 0.153 0.152 0.155 0.150 0.155 618,000 93,158 0.1507 0.737 0.732 0.747 0.723 0.747 128,298 0.7261 0.00%
2013-10-07 0 0.153 0.153 0.170 0.152 0.153 52,000 7,954 0.1530 0.737 0.737 0.819 0.732 0.737 10,795 0.7368 -4.97%
2013-10-04 0 0.161 0.156 0.161 0.159 0.162 220,000 35,234 0.1602 0.776 0.751 0.776 0.766 0.780 45,673 0.7714 5.23%
2013-10-03 0 0.153 0.151 0.153 0.160 0.163 270,000 43,710 0.1619 0.737 0.727 0.737 0.771 0.785 56,053 0.7798 -1.29%
2013-10-02 0 0.155 0.151 0.155 0.146 0.160 196,000 29,940 0.1528 0.747 0.727 0.747 0.703 0.771 40,690 0.7358 6.90%
2013-09-30 0 0.145 0.142 0.164 0.145 0.145 248,000 35,960 0.1450 0.698 0.684 0.790 0.698 0.698 51,485 0.6984 2.84%
2013-09-27 0 0.141 0.141 0.152 0.141 0.143 182,000 25,742 0.1414 0.679 0.679 0.732 0.679 0.689 37,784 0.6813 0.00%
2013-09-26 0 0.141 0.141 0.152 0.141 0.141 20,000 2,820 0.1410 0.679 0.679 0.732 0.679 0.679 4,152 0.6792 -7.84%
2013-09-25 0 0.153 0.153 0.159 0.150 0.162 2,194,000 331,838 0.1512 0.737 0.737 0.766 0.723 0.780 455,480 0.7285 -3.16%
2013-09-24 0 0.158 0.150 0.158 - - 2,000,000 301,000 0.1505 0.761 0.723 0.761 - - 415,205 0.7249 0.00%
2013-09-23 0 0.158 0.145 0.159 0.140 0.158 628,000 91,392 0.1455 0.761 0.698 0.766 0.674 0.761 130,375 0.7010 10.49%
2013-09-19 0 0.143 0.137 0.148 0.137 0.152 96,000 13,642 0.1421 0.689 0.660 0.713 0.660 0.732 19,930 0.6845 0.00%
2013-09-18 0 0.143 0.140 0.154 - - 0 0 - 0.689 0.674 0.742 - - 0 - 0.00%
2013-09-17 0 0.143 0.140 0.154 - - 0 0 - 0.689 0.674 0.742 - - 0 - 0.00%
2013-09-16 0 0.143 0.143 0.160 0.141 0.150 100,000 14,136 0.1414 0.689 0.689 0.771 0.679 0.723 20,760 0.6809 -7.74%
2013-09-13 0 0.155 0.141 0.155 0.160 0.160 24,000 3,840 0.1600 0.747 0.679 0.747 0.771 0.771 4,982 0.7707 6.16%
2013-09-12 0 0.146 0.136 0.150 - - 0 0 - 0.703 0.655 0.723 - - 0 - 0.00%
2013-09-11 0 0.146 0.138 0.162 - - 0 0 - 0.703 0.665 0.780 - - 0 - 0.00%
2013-09-10 0 0.146 0.139 0.162 - - 0 0 - 0.703 0.670 0.780 - - 0 - 0.00%
2013-09-09 0 0.146 0.141 0.159 - - 0 0 - 0.703 0.679 0.766 - - 0 - 0.00%
2013-09-06 0 0.146 0.146 0.150 0.144 0.154 494,000 74,706 0.1512 0.703 0.703 0.723 0.694 0.742 102,556 0.7284 5.80%
2013-09-05 0 0.138 0.134 0.154 0.138 0.138 78,000 10,764 0.1380 0.665 0.645 0.742 0.665 0.665 16,193 0.6647 -3.50%
2013-09-04 0 0.143 0.138 0.143 0.144 0.144 84,000 12,424 0.1479 0.689 0.665 0.689 0.694 0.694 17,439 0.7124 3.62%
2013-09-03 0 0.138 0.135 0.153 - - 0 0 - 0.665 0.650 0.737 - - 0 - 0.00%
2013-09-02 0 0.138 0.133 0.139 0.132 0.139 344,000 46,130 0.1341 0.665 0.641 0.670 0.636 0.670 71,415 0.6459 -2.13%
2013-08-30 0 0.141 0.136 0.143 - - 0 0 - 0.679 0.655 0.689 - - 0 - 0.00%
2013-08-29 0 0.141 0.136 0.146 - - 0 0 - 0.679 0.655 0.703 - - 0 - 0.00%
2013-08-28 0 0.141 0.141 0.144 0.141 0.144 46,000 6,492 0.1411 0.679 0.679 0.694 0.679 0.694 9,550 0.6798 -9.03%
2013-08-27 0 0.155 0.141 0.155 0.155 0.155 92,000 14,260 0.1550 0.747 0.679 0.747 0.747 0.747 19,099 0.7466 -2.52%
2013-08-26 0 0.159 0.142 0.160 - - 0 0 - 0.766 0.684 0.771 - - 0 - 0.00%
2013-08-23 0 0.159 0.158 0.160 0.159 0.159 12,000 1,910 0.1592 0.766 0.761 0.771 0.766 0.766 2,491 0.7667 11.97%
2013-08-22 0 0.142 0.136 0.151 - - 0 0 - 0.684 0.655 0.727 - - 0 - 0.00%
2013-08-21 0 0.142 0.142 0.150 - - 0 0 - 0.684 0.684 0.723 - - 0 - 0.71%
2013-08-20 0 0.141 0.141 0.147 0.139 0.146 330,000 47,396 0.1436 0.679 0.679 0.708 0.670 0.703 68,509 0.6918 -5.37%
2013-08-19 0 0.149 0.141 0.158 - - 0 0 - 0.718 0.679 0.761 - - 0 - 0.00%
2013-08-16 0 0.149 0.142 0.149 0.139 0.152 374,000 56,242 0.1504 0.718 0.684 0.718 0.670 0.732 77,643 0.7244 -3.87%
2013-08-15 0 0.155 0.142 0.155 0.138 0.159 450,000 62,432 0.1387 0.747 0.684 0.747 0.665 0.766 93,421 0.6683 8.39%
2013-08-13 0 0.143 0.143 0.148 - - 0 0 - 0.689 0.689 0.713 - - 0 - 0.70%
2013-08-12 0 0.142 0.142 0.150 0.136 0.150 56,000 7,684 0.1372 0.684 0.684 0.723 0.655 0.723 11,626 0.6609 -4.70%
2013-08-09 0 0.149 0.143 0.159 - - 0 0 - 0.718 0.689 0.766 - - 0 - 0.00%
2013-08-08 0 0.149 0.145 0.159 - - 0 0 - 0.718 0.698 0.766 - - 0 - 0.00%
2013-08-07 0 0.149 0.149 0.162 0.148 0.150 882,000 131,536 0.1491 0.718 0.718 0.780 0.713 0.723 183,106 0.7184 -0.67%
2013-08-06 0 0.150 0.150 0.155 0.150 0.150 200,000 30,000 0.1500 0.723 0.723 0.747 0.723 0.723 41,521 0.7225 0.00%
2013-08-05 0 0.150 0.150 0.159 - - 0 0 - 0.723 0.723 0.766 - - 0 - 0.00%
2013-08-02 0 0.150 0.150 0.155 0.150 0.150 356,000 53,400 0.1500 0.723 0.723 0.747 0.723 0.723 73,907 0.7225 0.00%
2013-08-01 0 0.150 0.150 0.155 0.144 0.150 120,000 17,700 0.1475 0.723 0.723 0.747 0.694 0.723 24,912 0.7105 0.00%
2013-07-31 0 0.150 0.145 0.157 0.144 0.155 1,006,000 153,786 0.1529 0.723 0.698 0.756 0.694 0.747 208,848 0.7364 1.35%
2013-07-30 0 0.148 0.144 0.148 0.143 0.151 2,056,000 296,774 0.1443 0.713 0.694 0.713 0.689 0.727 426,831 0.6953 -6.92%
2013-07-29 0 0.159 0.144 0.159 - - 0 0 - 0.766 0.694 0.766 - - 0 - 0.00%
2013-07-26 0 0.159 0.145 0.159 - - 0 0 - 0.766 0.698 0.766 - - 0 - 0.00%
2013-07-25 0 0.159 0.146 0.159 0.160 0.160 500,000 80,000 0.1600 0.766 0.703 0.766 0.771 0.771 103,801 0.7707 8.90%
2013-07-24 0 0.146 0.146 0.159 0.145 0.145 14,000 2,030 0.1450 0.703 0.703 0.766 0.698 0.698 2,906 0.6984 -1.35%
2013-07-23 0 0.148 0.145 0.159 - - 0 0 - 0.713 0.698 0.766 - - 0 - 0.00%
2013-07-22 0 0.148 0.148 0.159 0.148 0.148 350,000 51,800 0.1480 0.713 0.713 0.766 0.713 0.713 72,661 0.7129 0.00%
2013-07-19 0 0.148 0.146 0.157 0.146 0.148 342,000 50,216 0.1468 0.713 0.703 0.756 0.703 0.713 71,000 0.7073 -1.33%
2013-07-18 0 0.150 0.145 0.150 0.150 0.150 98,000 14,700 0.1500 0.723 0.698 0.723 0.723 0.723 20,345 0.7225 4.17%
2013-07-17 0 0.144 0.144 0.150 0.144 0.147 2,516,000 367,710 0.1461 0.694 0.694 0.723 0.694 0.708 522,328 0.7040 -2.70%
2013-07-16 0 0.148 0.148 0.160 0.148 0.148 52,000 7,696 0.1480 0.713 0.713 0.771 0.713 0.713 10,795 0.7129 0.00%
2013-07-15 0 0.148 0.148 0.150 0.146 0.150 1,306,000 194,742 0.1491 0.713 0.713 0.723 0.703 0.723 271,129 0.7183 -1.99%
2013-07-12 0 0.151 0.151 0.160 0.151 0.151 600,000 90,600 0.1510 0.727 0.727 0.771 0.727 0.727 124,562 0.7274 0.00%
2013-07-11 0 0.151 0.151 0.160 0.150 0.150 14,000 2,100 0.1500 0.727 0.727 0.771 0.723 0.723 2,906 0.7225 -3.21%
2013-07-10 0 0.156 0.150 0.160 - - 0 0 - 0.751 0.723 0.771 - - 0 - 0.00%
2013-07-09 0 0.156 0.150 0.160 - - 0 0 - 0.751 0.723 0.771 - - 0 - 0.00%
2013-07-08 0 0.156 0.151 0.157 - - 0 0 - 0.751 0.727 0.756 - - 0 - 0.00%
2013-07-05 0 0.156 0.151 0.156 0.155 0.156 128,000 19,868 0.1552 0.751 0.727 0.751 0.747 0.751 26,573 0.7477 0.00%
2013-07-04 0 0.156 0.151 0.156 - - 0 0 - 0.751 0.727 0.751 - - 0 - -0.64%
2013-07-03 0 0.157 0.142 0.157 0.138 0.157 4,622,000 642,406 0.1390 0.756 0.684 0.756 0.665 0.756 959,540 0.6695 6.08%
2013-07-02 0 0.148 0.144 0.156 0.148 0.148 60,000 8,880 0.1480 0.713 0.694 0.751 0.713 0.713 12,456 0.7129 -2.63%
2013-06-28 0 0.152 0.152 0.158 0.142 0.152 940,000 138,970 0.1478 0.732 0.732 0.761 0.684 0.732 195,147 0.7121 -5.00%
2013-06-27 0 0.160 0.144 0.160 0.158 0.160 600,000 95,932 0.1599 0.771 0.694 0.771 0.761 0.771 124,562 0.7702 0.63%
2013-06-26 0 0.159 0.143 0.159 - - 0 0 - 0.766 0.689 0.766 - - 0 - -0.63%
2013-06-25 0 0.160 0.160 0.168 0.145 0.160 502,000 80,290 0.1599 0.771 0.771 0.809 0.698 0.771 104,217 0.7704 9.59%
2013-06-24 0 0.146 0.135 0.146 0.146 0.146 60,000 8,760 0.1460 0.703 0.650 0.703 0.703 0.703 12,456 0.7033 0.00%
2013-06-21 0 0.146 0.140 0.170 - - 0 0 - 0.703 0.674 0.819 - - 0 - 0.00%
2013-06-20 0 0.146 0.140 0.170 - - 0 0 - 0.703 0.674 0.819 - - 0 - 0.00%
2013-06-19 0 0.146 0.146 0.170 - - 0 0 - 0.703 0.703 0.819 - - 0 - 0.00%
2013-06-18 0 0.146 0.145 0.175 - - 0 0 - 0.703 0.698 0.843 - - 0 - 0.00%
2013-06-17 0 0.146 0.146 0.175 0.145 0.146 52,000 7,542 0.1450 0.703 0.703 0.843 0.698 0.703 10,795 0.6986 0.69%
2013-06-14 0 0.145 0.145 0.174 0.141 0.145 4,000 572 0.1430 0.698 0.698 0.838 0.679 0.698 830 0.6888 0.69%
2013-06-13 0 0.144 0.144 0.149 0.143 0.143 2,000 286 0.1430 0.694 0.694 0.718 0.689 0.689 415 0.6888 -7.69%
2013-06-11 0 0.156 0.147 0.174 - - 0 0 - 0.751 0.708 0.838 - - 0 - 0.00%
2013-06-10 0 0.156 0.156 0.173 0.156 0.156 2,000 312 0.1560 0.751 0.751 0.833 0.751 0.751 415 0.7514 -10.86%
2013-06-07 0 0.175 0.155 0.175 0.156 0.175 902,000 140,788 0.1561 0.843 0.747 0.843 0.751 0.843 187,258 0.7518 9.38%
2013-06-06 0 0.160 0.154 0.160 - - 0 0 - 0.771 0.742 0.771 - - 0 - 0.00%
2013-06-05 0 0.160 0.160 0.168 0.159 0.168 2,404,000 403,834 0.1680 0.771 0.771 0.809 0.766 0.809 499,077 0.8092 0.00%
2013-06-04 0 0.160 0.152 0.160 - - 0 0 - 0.771 0.732 0.771 - - 0 - 0.00%
2013-06-03 0 0.160 0.159 0.171 0.160 0.160 2,000 320 0.1600 0.771 0.766 0.824 0.771 0.771 415 0.7707 -3.61%
2013-05-31 0 0.166 0.163 0.173 - - 0 0 - 0.800 0.785 0.833 - - 0 - 0.00%
2013-05-30 0 0.166 0.163 0.173 - - 0 0 - 0.800 0.785 0.833 - - 0 - 0.00%
2013-05-29 0 0.166 0.165 0.170 0.166 0.166 2,000 332 0.1660 0.800 0.795 0.819 0.800 0.800 415 0.7996 -2.35%
2013-05-28 0 0.170 0.163 0.174 0.170 0.170 46,000 7,820 0.1700 0.819 0.785 0.838 0.819 0.819 9,550 0.8189 0.00%
2013-05-27 0 0.170 0.163 0.170 0.165 0.170 22,000 3,728 0.1695 0.819 0.785 0.819 0.795 0.819 4,567 0.8162 0.00%
2013-05-24 0 0.170 0.163 0.174 - - 0 0 - 0.819 0.785 0.838 - - 0 - 0.00%
2013-05-23 0 0.170 0.163 0.174 - - 0 0 - 0.819 0.785 0.838 - - 0 - 0.00%
2013-05-22 0 0.170 0.170 0.176 0.165 0.165 2,000 330 0.1650 0.819 0.819 0.848 0.795 0.795 415 0.7948 0.00%
2013-05-21 0 0.170 0.170 0.176 0.162 0.162 2,000 324 0.1620 0.819 0.819 0.848 0.780 0.780 415 0.7803 0.00%
2013-05-20 0 0.170 0.164 0.175 - - 0 0 - 0.819 0.790 0.843 - - 0 - 0.00%
2013-05-16 0 0.170 0.170 0.176 0.170 0.177 1,040,000 177,120 0.1703 0.819 0.819 0.848 0.819 0.853 215,907 0.8204 0.00%
2013-05-15 0 0.170 0.170 0.177 0.170 0.172 1,320,000 224,840 0.1703 0.819 0.819 0.853 0.819 0.829 274,036 0.8205 0.00%
2013-05-14 0 0.170 0.167 0.177 0.170 0.170 260,000 44,200 0.1700 0.819 0.804 0.853 0.819 0.819 53,977 0.8189 0.00%
2013-05-13 0 0.170 0.170 0.177 0.170 0.175 1,150,000 196,750 0.1711 0.819 0.819 0.853 0.819 0.843 238,743 0.8241 0.00%
2013-05-10 0 0.170 0.168 0.175 0.170 0.170 400,000 68,000 0.1700 0.819 0.809 0.843 0.819 0.819 83,041 0.8189 -2.86%
2013-05-09 0 0.175 0.168 0.175 - - 0 0 - 0.843 0.809 0.843 - - 0 - 0.00%
2013-05-08 0 0.175 0.168 0.178 - - 0 0 - 0.843 0.809 0.857 - - 0 - 0.00%
2013-05-07 0 0.175 0.175 0.180 0.163 0.174 298,000 50,248 0.1686 0.843 0.843 0.867 0.785 0.838 61,866 0.8122 0.57%
2013-05-06 0 0.174 0.166 0.174 - - 0 0 - 0.838 0.800 0.838 - - 0 - -0.57%
2013-05-03 0 0.175 0.168 0.175 - - 0 0 - 0.843 0.809 0.843 - - 0 - 0.00%
2013-05-02 0 0.175 0.170 0.175 0.170 0.175 200,000 34,316 0.1716 0.843 0.819 0.843 0.819 0.843 41,521 0.8265 -2.78%
2013-04-30 0 0.180 0.172 0.180 - - 0 0 - 0.867 0.829 0.867 - - 0 - 0.00%
2013-04-29 0 0.180 0.180 0.187 0.170 0.175 44,000 7,550 0.1716 0.867 0.867 0.901 0.819 0.843 9,135 0.8265 0.00%
2013-04-26 0 0.180 0.173 0.188 - - 0 0 - 0.867 0.833 0.906 - - 0 - 0.00%
2013-04-25 0 0.180 0.171 0.188 - - 0 0 - 0.867 0.824 0.906 - - 0 - 0.00%
2013-04-24 0 0.180 0.180 0.185 0.177 0.180 70,000 12,490 0.1784 0.867 0.867 0.891 0.853 0.867 14,532 0.8595 1.69%
2013-04-23 0 0.177 0.171 0.177 - - 0 0 - 0.853 0.824 0.853 - - 0 - -1.12%
2013-04-22 0 0.179 0.167 0.183 0.169 0.179 102,000 17,948 0.1760 0.862 0.804 0.881 0.814 0.862 21,175 0.8476 0.00%
2013-04-19 0 0.179 0.179 0.180 0.168 0.179 74,000 13,224 0.1787 0.862 0.862 0.867 0.809 0.862 15,363 0.8608 0.00%
2013-04-18 0 0.179 0.179 0.180 0.161 0.180 212,000 37,784 0.1782 0.862 0.862 0.867 0.776 0.867 44,012 0.8585 0.56%
2013-04-17 0 0.178 0.167 0.178 0.164 0.180 604,000 108,452 0.1796 0.857 0.804 0.857 0.790 0.867 125,392 0.8649 -1.11%
2013-04-16 0 0.180 0.180 0.184 0.164 0.180 474,000 85,074 0.1795 0.867 0.867 0.886 0.790 0.867 98,404 0.8645 0.00%
2013-04-15 0 0.180 0.163 0.180 - - 0 0 - 0.867 0.785 0.867 - - 0 - 0.00%
2013-04-12 0 0.180 0.159 0.180 0.174 0.180 1,000,000 175,220 0.1752 0.867 0.766 0.867 0.838 0.867 207,603 0.8440 5.88%
2013-04-11 0 0.170 0.162 0.175 - - 0 0 - 0.819 0.780 0.843 - - 0 - 0.00%
2013-04-10 0 0.170 0.162 0.170 0.161 0.172 770,000 128,280 0.1666 0.819 0.780 0.819 0.776 0.829 159,854 0.8025 2.41%
2013-04-09 0 0.166 0.166 0.169 - - 0 0 - 0.800 0.800 0.814 - - 0 - 0.00%
2013-04-08 0 0.166 0.166 0.174 0.166 0.166 98,000 16,268 0.1660 0.800 0.800 0.838 0.800 0.800 20,345 0.7996 -7.78%
2013-04-05 0 0.180 0.156 0.180 - - 0 0 - 0.867 0.751 0.867 - - 0 - 0.00%
2013-04-03 0 0.180 0.180 0.185 0.170 0.180 1,298,000 230,058 0.1772 0.867 0.867 0.891 0.819 0.867 269,468 0.8537 -2.70%
2013-04-02 0 0.185 0.161 0.185 0.190 0.190 2,000 380 0.1900 0.891 0.776 0.891 0.915 0.915 415 0.9152 2.78%
2013-03-28 0 0.180 0.160 0.185 - - 0 0 - 0.867 0.771 0.891 - - 0 - 0.00%
2013-03-27 0 0.180 0.180 0.190 0.180 0.180 610,000 109,800 0.1800 0.867 0.867 0.915 0.867 0.867 126,638 0.8670 0.00%
2013-03-26 0 0.180 0.180 0.190 0.180 0.180 420,000 75,600 0.1800 0.867 0.867 0.915 0.867 0.867 87,193 0.8670 0.00%
2013-03-25 0 0.180 0.170 0.180 - - 0 0 - 0.867 0.819 0.867 - - 0 - 0.00%
2013-03-22 0 0.180 0.180 0.185 - - 0 0 - 0.867 0.867 0.891 - - 0 - 1.12%
2013-03-21 0 0.178 0.178 0.190 - - 330,000 58,740 0.1780 0.857 0.857 0.915 - - 68,509 0.8574 -0.00%
2013-03-20 0 0.180 0.171 0.180 - - 0 0 - 0.857 0.815 0.857 - - 0 - 0.00%
2013-03-19 0 0.180 0.167 0.180 0.190 0.190 30,000 5,700 0.1900 0.857 0.795 0.857 0.905 0.905 6,298 0.9050 1.12%
2013-03-18 0 0.178 0.178 0.179 0.178 0.178 58,000 10,324 0.1780 0.848 0.848 0.853 0.848 0.848 12,176 0.8479 -1.11%
2013-03-15 0 0.180 0.180 0.182 0.180 0.180 556,000 100,080 0.1800 0.857 0.857 0.867 0.857 0.857 116,724 0.8574 0.00%
2013-03-14 0 0.180 0.180 0.184 0.180 0.180 1,310,000 235,800 0.1800 0.857 0.857 0.876 0.857 0.857 275,015 0.8574 0.00%
2013-03-13 0 0.180 0.180 0.187 0.180 0.180 1,024,000 184,320 0.1800 0.857 0.857 0.891 0.857 0.857 214,974 0.8574 0.00%
2013-03-12 0 0.180 0.180 0.187 0.180 0.180 2,998,000 539,640 0.1800 0.857 0.857 0.891 0.857 0.857 629,386 0.8574 -3.74%
2013-03-11 0 0.187 0.180 0.187 - - 0 0 - 0.891 0.857 0.891 - - 0 - -1.58%
2013-03-08 0 0.190 0.182 0.190 0.181 0.191 300,000 55,300 0.1843 0.905 0.867 0.905 0.862 0.910 62,981 0.8780 4.97%
2013-03-07 0 0.181 0.181 0.188 - - 0 0 - 0.862 0.862 0.896 - - 0 - 0.56%
2013-03-06 0 0.180 0.180 0.190 0.180 0.194 2,566,000 462,112 0.1801 0.857 0.857 0.905 0.857 0.924 538,694 0.8578 0.00%
2013-03-05 0 0.180 0.176 0.180 0.180 0.186 100,000 18,252 0.1825 0.857 0.838 0.857 0.857 0.886 20,994 0.8694 0.00%
2013-03-04 0 0.180 0.172 0.180 - - 0 0 - 0.857 0.819 0.857 - - 0 - 0.00%
2013-03-01 0 0.180 0.174 0.183 - - 0 0 - 0.857 0.829 0.872 - - 0 - 0.00%
2013-02-28 0 0.180 0.172 0.186 0.180 0.180 1,000,000 180,000 0.1800 0.857 0.819 0.886 0.857 0.857 209,935 0.8574 0.00%
2013-02-27 0 0.180 0.180 0.181 0.173 0.184 1,772,000 316,150 0.1784 0.857 0.857 0.862 0.824 0.876 372,005 0.8499 -6.25%
2013-02-26 0 0.192 0.181 0.192 0.192 0.192 74,000 14,208 0.1920 0.915 0.862 0.915 0.915 0.915 15,535 0.9146 -1.03%
2013-02-25 0 0.194 0.181 0.194 - - 0 0 - 0.924 0.862 0.924 - - 0 - 0.00%
2013-02-22 0 0.194 0.183 0.194 0.190 0.194 12,000 2,288 0.1907 0.924 0.872 0.924 0.905 0.924 2,519 0.9082 2.11%
2013-02-21 0 0.190 0.178 0.190 0.185 0.190 1,200,000 226,920 0.1891 0.905 0.848 0.905 0.881 0.905 251,922 0.9008 2.70%
2013-02-20 0 0.185 0.185 0.189 0.185 0.185 8,000 1,480 0.1850 0.881 0.881 0.900 0.881 0.881 1,679 0.8812 -3.14%
2013-02-19 0 0.191 0.183 0.197 0.180 0.191 250,000 47,298 0.1892 0.910 0.872 0.938 0.857 0.910 52,484 0.9012 -2.05%
2013-02-18 0 0.195 0.190 0.195 0.188 0.195 912,000 172,790 0.1895 0.929 0.905 0.929 0.896 0.929 191,461 0.9025 2.63%
2013-02-15 0 0.190 0.190 0.193 0.180 0.190 500,000 94,890 0.1898 0.905 0.905 0.919 0.857 0.905 104,968 0.9040 0.00%
2013-02-14 0 0.190 0.190 0.195 0.180 0.195 3,702,000 703,716 0.1901 0.905 0.905 0.929 0.857 0.929 777,181 0.9055 1.06%
2013-02-08 0 0.188 0.181 0.188 0.171 0.188 1,560,000 275,604 0.1767 0.896 0.862 0.896 0.815 0.896 327,499 0.8415 5.03%
2013-02-07 0 0.179 0.179 0.182 0.178 0.179 2,786,000 498,596 0.1790 0.853 0.853 0.867 0.848 0.853 584,880 0.8525 -2.19%
2013-02-06 0 0.183 0.180 0.184 0.179 0.183 792,000 143,656 0.1814 0.872 0.857 0.876 0.853 0.872 166,269 0.8640 2.23%
2013-02-05 0 0.179 0.179 0.180 0.175 0.179 1,498,000 266,142 0.1777 0.853 0.853 0.857 0.834 0.853 314,483 0.8463 0.00%
2013-02-04 0 0.179 0.178 0.184 0.178 0.186 3,946,000 720,006 0.1825 0.853 0.848 0.876 0.848 0.886 828,405 0.8691 1.13%
2013-02-01 0 0.177 0.171 0.177 0.168 0.180 840,000 143,458 0.1708 0.843 0.815 0.843 0.800 0.857 176,346 0.8135 -1.67%
2013-01-31 0 0.180 0.170 0.180 0.170 0.180 1,048,000 180,278 0.1720 0.857 0.810 0.857 0.810 0.857 220,012 0.8194 2.86%
2013-01-30 0 0.175 0.168 0.175 0.167 0.175 1,114,000 188,608 0.1693 0.834 0.800 0.834 0.795 0.834 233,868 0.8065 4.79%
2013-01-29 0 0.167 0.166 0.169 0.162 0.167 220,000 36,290 0.1650 0.795 0.791 0.805 0.772 0.795 46,186 0.7857 0.60%
2013-01-28 0 0.166 0.163 0.169 - - 0 0 - 0.791 0.776 0.805 - - 0 - 0.00%
2013-01-25 0 0.166 0.165 0.168 0.160 0.170 618,000 103,516 0.1675 0.791 0.786 0.800 0.762 0.810 129,740 0.7979 -1.19%
2013-01-24 0 0.168 0.161 0.175 0.168 0.170 508,000 85,760 0.1688 0.800 0.767 0.834 0.800 0.810 106,647 0.8041 -4.00%
2013-01-23 0 0.175 0.174 0.177 0.174 0.175 392,000 68,308 0.1743 0.834 0.829 0.843 0.829 0.834 82,295 0.8300 0.57%
2013-01-22 0 0.174 0.174 0.176 0.170 0.176 556,000 96,280 0.1732 0.829 0.829 0.838 0.810 0.838 116,724 0.8249 -3.87%
2013-01-21 0 0.181 0.172 0.181 0.172 0.182 3,624,000 641,726 0.1771 0.862 0.819 0.862 0.819 0.867 760,806 0.8435 3.43%
2013-01-18 0 0.175 0.170 0.175 0.178 0.179 110,000 19,688 0.1790 0.834 0.810 0.834 0.848 0.853 23,093 0.8526 -0.57%
2013-01-17 0 0.176 0.170 0.176 0.175 0.180 2,048,000 358,498 0.1750 0.838 0.810 0.838 0.834 0.857 429,948 0.8338 1.73%
2013-01-16 0 0.173 0.170 0.173 0.165 0.180 4,472,000 762,748 0.1706 0.824 0.810 0.824 0.786 0.857 938,831 0.8124 4.85%
2013-01-15 0 0.165 0.162 0.165 0.159 0.165 2,112,000 339,798 0.1609 0.786 0.772 0.786 0.757 0.786 443,383 0.7664 3.77%
2013-01-14 0 0.159 0.155 0.160 0.155 0.166 2,044,000 323,504 0.1583 0.757 0.738 0.762 0.738 0.791 429,108 0.7539 0.63%
2013-01-11 0 0.158 0.158 0.166 0.158 0.165 1,830,000 301,780 0.1649 0.753 0.753 0.791 0.753 0.786 384,182 0.7855 -4.24%
2013-01-10 0 0.165 0.165 0.167 0.165 0.175 3,884,000 653,120 0.1682 0.786 0.786 0.795 0.786 0.834 815,389 0.8010 -0.60%
2013-01-09 0 0.166 0.165 0.166 0.160 0.180 6,276,000 1,064,742 0.1697 0.791 0.786 0.791 0.762 0.857 1,317,554 0.8081 0.00%
2013-01-08 0 0.166 0.151 0.167 0.160 0.167 45,000 7,242 0.1609 0.791 0.719 0.795 0.762 0.795 9,447 0.7666 3.75%
2013-01-07 0 0.160 0.144 0.162 0.160 0.162 918,000 146,888 0.1600 0.762 0.686 0.772 0.762 0.772 192,721 0.7622 -3.03%
2013-01-04 0 0.165 0.165 0.168 0.160 0.162 10,268,000 1,643,594 0.1601 0.786 0.786 0.800 0.762 0.772 2,155,616 0.7625 0.00%
2013-01-03 0 0.165 0.165 0.167 0.160 0.170 11,292,000 1,807,290 0.1601 0.786 0.786 0.795 0.762 0.810 2,370,590 0.7624 3.13%
2013-01-02 0 0.160 0.160 0.161 0.160 0.173 1,244,000 199,606 0.1605 0.762 0.762 0.767 0.762 0.824 261,160 0.7643 -1.84%
2012-12-31 0 0.163 0.150 0.165 - - 0 0 - 0.776 0.715 0.786 - - 0 - 0.00%
2012-12-28 0 0.163 0.159 0.163 0.159 0.165 15,260,000 2,443,098 0.1601 0.776 0.757 0.776 0.757 0.786 3,203,614 0.7626 2.52%
2012-12-27 0 0.159 0.155 0.159 0.159 0.159 2,000 318 0.1590 0.757 0.738 0.757 0.757 0.757 420 0.7574 -2.45%
2012-12-24 0 0.163 0.153 0.165 - - 0 0 - 0.776 0.729 0.786 - - 0 - 0.00%
2012-12-21 0 0.163 0.155 0.163 0.150 0.167 104,000 15,700 0.1510 0.776 0.738 0.776 0.715 0.795 21,833 0.7191 0.62%
2012-12-20 0 0.162 0.153 0.162 0.159 0.162 2,072,000 331,444 0.1600 0.772 0.729 0.772 0.757 0.772 434,986 0.7620 1.25%
2012-12-19 0 0.160 0.148 0.160 0.154 0.160 150,000 23,208 0.1547 0.762 0.705 0.762 0.734 0.762 31,490 0.7370 3.90%
2012-12-18 0 0.154 0.144 0.154 0.145 0.155 252,000 37,828 0.1501 0.734 0.686 0.734 0.691 0.738 52,904 0.7150 9.22%
2012-12-17 0 0.141 0.141 0.150 0.141 0.155 606,000 87,076 0.1437 0.672 0.672 0.715 0.672 0.738 127,221 0.6844 -9.03%
2012-12-14 0 0.155 0.146 0.155 - - 0 0 - 0.738 0.695 0.738 - - 0 - 0.00%
2012-12-13 0 0.155 0.150 0.161 0.144 0.155 410,000 61,236 0.1494 0.738 0.715 0.767 0.686 0.738 86,073 0.7114 0.00%
2012-12-12 0 0.155 0.150 0.158 0.155 0.168 596,000 95,088 0.1595 0.738 0.715 0.753 0.738 0.800 125,121 0.7600 -3.12%
2012-12-11 0 0.160 0.147 0.160 0.160 0.168 790,000 127,760 0.1617 0.762 0.700 0.762 0.762 0.800 165,849 0.7703 -2.44%
2012-12-10 0 0.164 0.150 0.164 0.150 0.164 72,000 10,828 0.1504 0.781 0.715 0.781 0.715 0.781 15,115 0.7164 3.14%
2012-12-07 0 0.159 0.152 0.159 0.152 0.159 32,000 4,878 0.1524 0.757 0.724 0.757 0.724 0.757 6,718 0.7261 -1.85%
2012-12-06 0 0.162 0.156 0.162 0.155 0.162 1,758,000 276,088 0.1570 0.772 0.743 0.772 0.738 0.772 369,066 0.7481 4.52%
2012-12-05 0 0.155 0.150 0.155 0.148 0.155 988,000 149,926 0.1517 0.738 0.715 0.738 0.705 0.738 207,416 0.7228 4.73%
2012-12-04 0 0.148 0.146 0.148 0.144 0.148 538,000 78,526 0.1460 0.705 0.695 0.705 0.686 0.705 112,945 0.6953 5.71%
2012-12-03 0 0.140 0.140 0.145 0.140 0.143 572,000 81,586 0.1426 0.667 0.667 0.691 0.667 0.681 120,083 0.6794 0.00%
2012-11-30 0 0.140 0.140 0.145 0.140 0.145 1,124,000 160,480 0.1428 0.667 0.667 0.691 0.667 0.691 235,967 0.6801 1.45%
2012-11-29 0 0.138 0.138 0.140 0.138 0.143 280,000 39,410 0.1408 0.657 0.657 0.667 0.657 0.681 58,782 0.6704 -2.82%
2012-11-28 0 0.142 0.142 0.143 0.136 0.144 982,000 137,334 0.1399 0.676 0.676 0.681 0.648 0.686 206,157 0.6662 1.43%
2012-11-27 0 0.140 0.130 0.140 0.128 0.140 310,000 43,280 0.1396 0.667 0.619 0.667 0.610 0.667 65,080 0.6650 3.70%
2012-11-26 0 0.135 0.135 0.140 0.135 0.146 370,000 50,060 0.1353 0.643 0.643 0.667 0.643 0.695 77,676 0.6445 0.00%
2012-11-23 0 0.135 0.135 0.137 0.129 0.135 656,000 88,448 0.1348 0.643 0.643 0.653 0.614 0.643 137,718 0.6422 5.88%
2012-11-22 0 0.130 0.130 0.132 0.130 0.130 500,000 65,000 0.1300 0.607 0.607 0.617 0.607 0.607 107,026 0.6073 -2.26%
2012-11-21 0 0.133 0.130 0.133 0.122 0.133 704,000 93,004 0.1321 0.621 0.607 0.621 0.570 0.621 150,692 0.6172 5.56%
2012-11-20 0 0.126 0.125 0.129 0.124 0.126 150,000 18,800 0.1253 0.589 0.584 0.603 0.579 0.589 32,108 0.5855 0.00%
2012-11-19 0 0.126 0.123 0.126 0.130 0.130 2,000 260 0.1300 0.589 0.575 0.589 0.607 0.607 428 0.6073 -3.08%
2012-11-16 0 0.130 0.128 0.130 0.130 0.130 40,000 5,200 0.1300 0.607 0.598 0.607 0.607 0.607 8,562 0.6073 0.00%
2012-11-15 0 0.130 0.129 0.130 0.121 0.130 426,000 53,660 0.1260 0.607 0.603 0.607 0.565 0.607 91,186 0.5885 2.36%
2012-11-14 0 0.127 0.127 0.130 0.127 0.127 10,000 1,270 0.1270 0.593 0.593 0.607 0.593 0.593 2,141 0.5933 -0.78%
2012-11-13 0 0.128 0.126 0.129 0.128 0.128 50,000 6,400 0.1280 0.598 0.589 0.603 0.598 0.598 10,703 0.5980 -0.78%
2012-11-12 0 0.129 0.121 0.130 - - 0 0 - 0.603 0.565 0.607 - - 0 - 0.00%
2012-11-09 0 0.129 0.128 0.140 - - 224,000 28,872 0.1289 0.603 0.598 0.654 - - 47,948 0.6022 0.00%
2012-11-08 0 0.129 0.129 0.136 0.129 0.129 1,100,000 141,900 0.1290 0.603 0.603 0.635 0.603 0.603 235,457 0.6027 -4.44%
2012-11-07 0 0.135 0.130 0.135 - - 0 0 - 0.631 0.607 0.631 - - 0 - 0.00%
2012-11-06 0 0.135 0.130 0.135 0.130 0.135 524,000 69,912 0.1334 0.631 0.607 0.631 0.607 0.631 112,163 0.6233 3.85%
2012-11-05 0 0.130 0.125 0.134 - - 0 0 - 0.607 0.584 0.626 - - 0 - 0.00%
2012-11-02 0 0.130 0.130 0.132 0.130 0.132 8,378,000 1,090,140 0.1301 0.607 0.607 0.617 0.607 0.617 1,793,325 0.6079 0.00%
2012-11-01 0 0.130 0.130 0.132 0.128 0.130 704,000 91,512 0.1300 0.607 0.607 0.617 0.598 0.607 150,692 0.6073 0.00%
2012-10-31 0 0.130 0.130 0.132 0.130 0.131 1,942,000 252,512 0.1300 0.607 0.607 0.617 0.607 0.612 415,688 0.6075 0.78%
2012-10-30 0 0.129 0.129 0.131 0.123 0.130 1,504,000 194,292 0.1292 0.603 0.603 0.612 0.575 0.607 321,934 0.6035 2.38%
2012-10-29 0 0.126 0.126 0.130 0.126 0.126 16,000 2,016 0.1260 0.589 0.589 0.607 0.589 0.589 3,425 0.5886 -4.55%
2012-10-26 0 0.132 0.124 0.132 0.126 0.132 320,000 42,180 0.1318 0.617 0.579 0.617 0.589 0.617 68,497 0.6158 1.54%
2012-10-25 0 0.130 0.130 0.132 0.130 0.130 952,000 123,760 0.1300 0.607 0.607 0.617 0.607 0.607 203,777 0.6073 0.00%
2012-10-24 0 0.130 0.124 0.130 - - 0 0 - 0.607 0.579 0.607 - - 0 - 0.00%
2012-10-22 0 0.130 0.125 0.131 0.123 0.130 104,000 13,492 0.1297 0.607 0.584 0.612 0.575 0.607 22,261 0.6061 -3.70%
2012-10-19 0 0.135 0.123 0.135 0.130 0.135 150,000 19,900 0.1327 0.631 0.575 0.631 0.607 0.631 32,108 0.6198 3.85%
2012-10-18 0 0.130 0.126 0.130 0.130 0.130 50,000 6,500 0.1300 0.607 0.589 0.607 0.607 0.607 10,703 0.6073 0.00%
2012-10-17 0 0.130 0.122 0.132 - - 0 0 - 0.607 0.570 0.617 - - 0 - 0.00%
2012-10-16 0 0.130 0.130 0.134 0.130 0.130 146,000 18,980 0.1300 0.607 0.607 0.626 0.607 0.607 31,252 0.6073 0.00%
2012-10-15 0 0.130 0.122 0.135 - - 0 0 - 0.607 0.570 0.631 - - 0 - 0.00%
2012-10-12 0 0.130 0.130 0.134 - - 0 0 - 0.607 0.607 0.626 - - 0 - 0.00%
2012-10-11 0 0.130 0.130 0.135 0.130 0.130 2,308,000 300,040 0.1300 0.607 0.607 0.631 0.607 0.607 494,031 0.6073 0.00%
2012-10-10 0 0.130 0.130 0.133 0.130 0.133 3,722,000 483,420 0.1299 0.607 0.607 0.621 0.607 0.621 796,701 0.6068 0.00%
2012-10-09 0 0.130 0.130 0.137 0.130 0.130 370,000 48,100 0.1300 0.607 0.607 0.640 0.607 0.607 79,199 0.6073 0.00%
2012-10-08 0 0.130 0.130 0.133 0.130 0.130 1,046,000 135,980 0.1300 0.607 0.607 0.621 0.607 0.607 223,898 0.6073 0.00%
2012-10-05 0 0.130 0.128 0.130 0.128 0.133 1,670,000 218,250 0.1307 0.607 0.598 0.607 0.598 0.621 357,466 0.6105 0.00%
2012-10-04 0 0.130 0.130 0.134 0.125 0.130 752,000 94,100 0.1251 0.607 0.607 0.626 0.584 0.607 160,967 0.5846 4.00%
2012-10-03 0 0.125 0.118 0.125 - - 0 0 - 0.584 0.551 0.584 - - 0 - 0.00%
2012-09-28 0 0.125 0.117 0.125 0.125 0.125 2,000,000 250,000 0.1250 0.584 0.547 0.584 0.584 0.584 428,103 0.5840 0.81%
2012-09-27 0 0.124 0.115 0.124 0.125 0.125 1,622,000 202,750 0.1250 0.579 0.537 0.579 0.584 0.584 347,192 0.5840 -0.80%
2012-09-26 0 0.125 0.125 0.129 0.125 0.129 678,000 85,950 0.1268 0.584 0.584 0.603 0.584 0.603 145,127 0.5922 0.81%
2012-09-25 0 0.124 0.124 0.130 0.120 0.120 250,000 30,400 0.1216 0.579 0.579 0.607 0.561 0.561 53,513 0.5681 0.00%
2012-09-24 0 0.124 0.121 0.124 0.124 0.125 112,000 13,990 0.1249 0.579 0.565 0.579 0.579 0.584 23,974 0.5836 0.00%
2012-09-21 0 0.124 0.119 0.124 - - 0 0 - 0.579 0.556 0.579 - - 0 - 0.00%
2012-09-20 0 0.124 0.124 0.130 0.124 0.126 462,000 57,888 0.1253 0.579 0.579 0.607 0.579 0.589 98,892 0.5854 -0.80%
2012-09-19 0 0.125 0.123 0.125 0.125 0.130 688,000 88,900 0.1292 0.584 0.575 0.584 0.584 0.607 147,268 0.6037 -8.76%
2012-09-18 0 0.137 0.126 0.137 0.125 0.148 80,000 11,160 0.1395 0.640 0.589 0.640 0.584 0.691 17,124 0.6517 3.79%
2012-09-17 0 0.132 0.121 0.132 0.133 0.133 130,000 17,290 0.1330 0.617 0.565 0.617 0.621 0.621 27,827 0.6213 2.33%
2012-09-14 0 0.129 0.129 0.130 0.128 0.131 840,000 109,110 0.1299 0.603 0.603 0.607 0.598 0.612 179,803 0.6068 1.57%
2012-09-13 0 0.127 0.126 0.132 0.125 0.132 60,000 7,854 0.1309 0.593 0.589 0.617 0.584 0.617 12,843 0.6115 1.60%
2012-09-12 0 0.125 0.123 0.131 0.125 0.132 104,000 13,028 0.1253 0.584 0.575 0.612 0.584 0.617 22,261 0.5852 -5.30%
2012-09-11 0 0.132 0.125 0.132 0.130 0.132 1,820,000 237,040 0.1302 0.617 0.584 0.617 0.607 0.617 389,574 0.6085 7.32%
2012-09-10 0 0.123 0.123 0.132 0.122 0.122 134,000 16,348 0.1220 0.575 0.575 0.617 0.570 0.570 28,683 0.5700 1.65%
2012-09-07 0 0.121 0.121 0.130 0.119 0.119 10,000 1,190 0.1190 0.565 0.565 0.607 0.556 0.556 2,141 0.5559 0.83%
2012-09-06 0 0.120 0.119 0.132 - - 0 0 - 0.561 0.556 0.617 - - 0 - 0.00%
2012-09-05 0 0.120 0.118 0.129 0.120 0.129 200,000 24,900 0.1245 0.561 0.551 0.603 0.561 0.603 42,810 0.5816 -1.64%
2012-09-04 0 0.122 0.122 0.132 0.121 0.132 400,000 50,300 0.1258 0.570 0.570 0.617 0.565 0.617 85,621 0.5875 -2.40%
2012-09-03 0 0.125 0.121 0.135 0.125 0.136 400,000 52,700 0.1318 0.584 0.565 0.631 0.584 0.635 85,621 0.6155 -6.72%
2012-08-31 0 0.134 0.119 0.134 0.134 0.134 10,000 1,340 0.1340 0.626 0.556 0.626 0.626 0.626 2,141 0.6260 1.52%
2012-08-30 0 0.132 0.126 0.135 0.120 0.136 528,000 69,640 0.1319 0.617 0.589 0.631 0.561 0.635 113,019 0.6162 -3.65%
2012-08-29 0 0.137 0.125 0.137 - - 0 0 - 0.640 0.584 0.640 - - 0 - 0.00%
2012-08-28 0 0.137 0.133 0.137 0.134 0.137 1,618,000 219,442 0.1356 0.640 0.621 0.640 0.626 0.640 346,336 0.6336 5.38%
2012-08-27 0 0.130 0.130 0.135 0.128 0.132 2,610,000 340,344 0.1304 0.607 0.607 0.631 0.598 0.617 558,675 0.6092 4.84%
2012-08-24 0 0.124 0.124 0.128 0.124 0.125 270,000 33,680 0.1247 0.579 0.579 0.598 0.579 0.584 57,794 0.5828 0.81%
2012-08-23 0 0.123 0.123 0.128 0.122 0.123 414,000 50,904 0.1230 0.575 0.575 0.598 0.570 0.575 88,617 0.5744 0.82%
2012-08-22 0 0.122 0.122 0.128 - - 0 0 - 0.570 0.570 0.598 - - 0 - 0.83%
2012-08-21 0 0.121 0.121 0.125 0.121 0.125 152,000 18,792 0.1236 0.565 0.565 0.584 0.565 0.584 32,536 0.5776 -3.20%
2012-08-20 0 0.125 0.121 0.128 - - 0 0 - 0.584 0.565 0.598 - - 0 - 0.00%
2012-08-17 0 0.125 0.122 0.128 0.121 0.128 786,000 98,000 0.1247 0.584 0.570 0.598 0.565 0.598 168,245 0.5825 4.17%
2012-08-16 0 0.120 0.119 0.120 0.120 0.121 600,000 72,100 0.1202 0.561 0.556 0.561 0.561 0.565 128,431 0.5614 -0.83%
2012-08-15 0 0.121 0.121 0.124 0.120 0.121 1,040,000 124,970 0.1202 0.565 0.565 0.579 0.561 0.565 222,614 0.5614 0.83%
2012-08-14 0 0.120 0.120 0.123 0.116 0.122 1,100,000 128,520 0.1168 0.561 0.561 0.575 0.542 0.570 235,457 0.5458 -2.44%
2012-08-13 0 0.123 0.118 0.123 0.111 0.128 5,390,000 645,716 0.1198 0.575 0.551 0.575 0.519 0.598 1,153,739 0.5597 10.81%
2012-08-10 0 0.111 0.108 0.113 - - 0 0 - 0.519 0.505 0.528 - - 0 - 0.00%
2012-08-09 0 0.111 0.108 0.112 0.108 0.111 1,932,000 212,312 0.1099 0.519 0.505 0.523 0.505 0.519 413,548 0.5134 -0.89%
2012-08-08 0 0.112 0.110 0.112 0.108 0.112 1,120,000 124,094 0.1108 0.523 0.514 0.523 0.505 0.523 239,738 0.5176 0.90%
2012-08-07 0 0.111 0.107 0.111 - - 0 0 - 0.519 0.500 0.519 - - 0 - 0.00%
2012-08-06 0 0.111 0.107 0.118 0.106 0.117 644,000 70,550 0.1095 0.519 0.500 0.551 0.495 0.547 137,849 0.5118 -5.93%
2012-08-03 0 0.118 0.107 0.118 - - 0 0 - 0.551 0.500 0.551 - - 0 - 0.00%
2012-08-02 0 0.118 0.106 0.118 - - 0 0 - 0.551 0.495 0.551 - - 0 - 0.00%
2012-08-01 0 0.118 0.106 0.118 0.105 0.118 412,000 43,946 0.1067 0.551 0.495 0.551 0.491 0.551 88,189 0.4983 11.32%
2012-07-31 0 0.106 0.106 0.117 0.100 0.100 124,000 12,400 0.1000 0.495 0.495 0.547 0.467 0.467 26,542 0.4672 -1.85%
2012-07-30 0 0.108 0.108 0.118 0.108 0.108 60,000 6,480 0.1080 0.505 0.505 0.551 0.505 0.505 12,843 0.5046 0.00%
2012-07-27 0 0.108 0.107 0.119 0.108 0.111 1,626,000 178,252 0.1096 0.505 0.500 0.556 0.505 0.519 348,048 0.5121 0.00%
2012-07-26 0 0.108 0.103 0.108 0.108 0.108 20,000 2,160 0.1080 0.505 0.481 0.505 0.505 0.505 4,281 0.5046 -0.92%
2012-07-25 0 0.109 0.102 0.109 - - 0 0 - 0.509 0.477 0.509 - - 0 - 0.00%
2012-07-24 0 0.109 0.107 0.109 0.109 0.109 60,000 6,520 0.1087 0.509 0.500 0.509 0.509 0.509 12,843 0.5077 0.00%
2012-07-23 0 0.109 0.109 0.115 0.108 0.115 246,000 26,788 0.1089 0.509 0.509 0.537 0.505 0.537 52,657 0.5087 -5.22%
2012-07-20 0 0.115 0.110 0.118 0.115 0.115 160,000 18,400 0.1150 0.537 0.514 0.551 0.537 0.537 34,248 0.5373 0.00%
2012-07-19 0 0.115 0.115 0.119 0.115 0.119 630,000 73,650 0.1169 0.537 0.537 0.556 0.537 0.556 134,853 0.5462 -4.17%
2012-07-18 0 0.120 0.115 0.120 0.106 0.122 218,000 23,838 0.1093 0.561 0.537 0.561 0.495 0.570 46,663 0.5109 -1.64%
2012-07-17 0 0.122 0.106 0.125 0.102 0.122 522,000 62,402 0.1195 0.570 0.495 0.584 0.477 0.570 111,735 0.5585 7.02%
2012-07-16 0 0.114 0.110 0.115 - - 0 0 - 0.533 0.514 0.537 - - 0 - 0.00%
2012-07-13 0 0.114 0.111 0.114 - - 0 0 - 0.533 0.519 0.533 - - 0 - -0.87%
2012-07-12 0 0.115 0.112 0.119 0.111 0.115 1,170,000 133,302 0.1139 0.537 0.523 0.556 0.519 0.537 250,441 0.5323 3.60%
2012-07-11 0 0.111 0.111 0.114 0.110 0.110 90,000 9,900 0.1100 0.519 0.519 0.533 0.514 0.514 19,265 0.5139 -0.89%
2012-07-10 0 0.112 0.112 0.115 0.112 0.115 1,000,000 113,326 0.1133 0.523 0.523 0.537 0.523 0.537 214,052 0.5294 0.00%
2012-07-09 0 0.112 0.112 0.118 0.112 0.113 120,000 13,504 0.1125 0.523 0.523 0.551 0.523 0.528 25,686 0.5257 -2.61%
2012-07-06 0 0.115 0.115 0.116 0.113 0.115 476,000 54,488 0.1145 0.537 0.537 0.542 0.528 0.537 101,889 0.5348 0.00%
2012-07-05 0 0.115 0.115 0.116 0.113 0.116 3,134,000 356,866 0.1139 0.537 0.537 0.542 0.528 0.542 670,838 0.5320 2.68%
2012-07-04 0 0.112 0.112 0.114 0.112 0.115 106,000 12,068 0.1138 0.523 0.523 0.533 0.523 0.537 22,689 0.5319 -2.61%
2012-07-03 0 0.115 0.114 0.115 0.113 0.115 212,000 24,282 0.1145 0.537 0.533 0.537 0.528 0.537 45,379 0.5351 -1.71%
2012-06-29 0 0.117 0.114 0.117 0.114 0.117 710,000 81,490 0.1148 0.547 0.533 0.547 0.533 0.547 151,977 0.5362 2.63%
2012-06-28 0 0.114 0.114 0.115 0.112 0.117 1,534,000 176,610 0.1151 0.533 0.533 0.537 0.523 0.547 328,355 0.5379 -3.39%
2012-06-27 0 0.118 0.116 0.126 0.118 0.132 2,302,000 280,284 0.1218 0.551 0.542 0.589 0.551 0.617 492,747 0.5688 -1.67%
2012-06-26 0 0.120 0.117 0.120 0.115 0.120 752,000 89,348 0.1188 0.561 0.547 0.561 0.537 0.561 160,967 0.5551 0.00%
2012-06-25 0 0.120 0.117 0.120 0.110 0.129 2,690,000 311,376 0.1158 0.561 0.547 0.561 0.514 0.603 575,799 0.5408 5.26%
2012-06-22 0 0.114 0.113 0.114 0.110 0.125 3,850,000 447,100 0.1161 0.533 0.528 0.533 0.514 0.584 824,099 0.5425 -8.80%
2012-06-21 0 0.125 0.125 0.128 0.125 0.130 1,470,000 186,266 0.1267 0.584 0.584 0.598 0.584 0.607 314,656 0.5920 -2.34%
2012-06-20 0 0.128 0.128 0.131 0.124 0.136 1,616,000 208,984 0.1293 0.598 0.598 0.612 0.579 0.635 345,908 0.6042 -5.19%
2012-06-19 0 0.135 0.132 0.135 0.128 0.142 2,866,000 390,284 0.1362 0.631 0.617 0.631 0.598 0.663 613,472 0.6362 -4.26%
2012-06-18 0 0.141 0.140 0.141 0.131 0.153 16,390,000 2,324,380 0.1418 0.659 0.654 0.659 0.612 0.715 3,508,308 0.6625 7.63%
2012-06-15 0 0.131 0.130 0.131 0.123 0.142 6,072,000 811,530 0.1337 0.612 0.607 0.612 0.575 0.663 1,299,722 0.6244 9.17%
2012-06-14 0 0.120 0.116 0.122 - - 0 0 - 0.561 0.542 0.570 - - 0 - 0.00%
2012-06-13 0 0.120 0.124 0.125 0.118 0.127 1,196,000 144,722 0.1210 0.561 0.579 0.584 0.551 0.593 256,006 0.5653 -4.76%
2012-06-12 0 0.126 0.120 0.126 0.130 0.130 72,000 9,360 0.1300 0.589 0.561 0.589 0.607 0.607 15,412 0.6073 4.13%
2012-06-11 0 0.121 0.120 0.126 0.118 0.121 1,006,000 119,924 0.1192 0.565 0.561 0.589 0.551 0.565 215,336 0.5569 5.22%
2012-06-08 0 0.115 0.115 0.119 0.111 0.119 270,000 31,370 0.1162 0.537 0.537 0.556 0.519 0.556 57,794 0.5428 0.00%
2012-06-07 0 0.115 0.116 0.117 0.109 0.116 654,000 75,322 0.1152 0.537 0.542 0.547 0.509 0.542 139,990 0.5381 0.00%
2012-06-06 0 0.115 0.115 0.118 0.113 0.119 776,000 90,826 0.1170 0.537 0.537 0.551 0.528 0.556 166,104 0.5468 0.00%
2012-06-05 0 0.115 0.115 0.117 0.101 0.118 5,968,000 665,242 0.1115 0.537 0.537 0.547 0.472 0.551 1,277,461 0.5208 13.86%
2012-06-04 0 0.101 0.101 0.108 0.100 0.100 304,000 30,400 0.1000 0.472 0.472 0.505 0.467 0.467 65,072 0.4672 -7.34%
2012-06-01 0 0.109 0.109 0.110 0.097 0.110 8,084,000 882,154 0.1091 0.509 0.509 0.514 0.453 0.514 1,730,394 0.5098 11.22%
2012-05-31 0 0.098 0.098 0.109 - - 0 0 - 0.458 0.458 0.509 - - 0 - 1.03%
2012-05-30 0 0.097 0.096 0.104 0.097 0.105 1,000,000 97,928 0.0979 0.453 0.448 0.486 0.453 0.491 214,052 0.4575 -7.62%
2012-05-29 0 0.105 0.105 0.110 0.105 0.109 446,000 48,518 0.1088 0.491 0.491 0.514 0.491 0.509 95,467 0.5082 -4.55%
2012-05-28 0 0.110 0.101 0.110 0.100 0.110 2,480,000 272,700 0.1100 0.514 0.472 0.514 0.467 0.514 530,848 0.5137 4.76%
2012-05-25 0 0.105 0.102 0.108 0.100 0.110 2,176,000 222,998 0.1025 0.491 0.477 0.505 0.467 0.514 465,777 0.4788 3.96%
2012-05-24 0 0.101 0.101 0.105 0.101 0.105 922,000 95,122 0.1032 0.472 0.472 0.491 0.472 0.491 197,356 0.4820 2.02%
2012-05-23 0 0.099 0.098 0.099 0.096 0.104 3,656,000 376,882 0.1031 0.463 0.458 0.463 0.448 0.486 782,573 0.4816 -2.94%
2012-05-22 0 0.102 0.102 0.106 0.102 0.102 8,000 816 0.1020 0.477 0.477 0.495 0.477 0.477 1,712 0.4765 -3.77%
2012-05-21 0 0.106 0.100 0.106 0.100 0.106 1,120,000 112,120 0.1001 0.495 0.467 0.495 0.467 0.495 239,738 0.4677 0.00%
2012-05-18 0 0.106 0.106 0.114 0.106 0.106 150,000 15,900 0.1060 0.495 0.495 0.533 0.495 0.495 32,108 0.4952 -1.85%
2012-05-17 0 0.108 0.106 0.115 - - 0 0 - 0.505 0.495 0.537 - - 0 - 0.00%
2012-05-16 0 0.108 0.106 0.108 0.106 0.111 666,000 73,916 0.1110 0.505 0.495 0.505 0.495 0.519 142,558 0.5185 -4.42%
2012-05-15 0 0.113 0.109 0.111 0.108 0.115 2,288,000 258,316 0.1129 0.528 0.509 0.519 0.505 0.537 489,750 0.5274 2.73%
2012-05-14 0 0.110 0.110 0.111 0.106 0.111 114,000 12,442 0.1091 0.514 0.514 0.519 0.495 0.519 24,402 0.5099 -0.90%
2012-05-11 0 0.111 0.108 0.109 0.110 0.111 518,000 57,472 0.1109 0.519 0.505 0.509 0.514 0.519 110,879 0.5183 0.91%
2012-05-10 0 0.110 0.110 0.119 0.110 0.110 2,000 220 0.1100 0.514 0.514 0.556 0.514 0.514 428 0.5139 0.00%
2012-05-09 0 0.110 0.107 0.118 0.110 0.110 200,000 22,000 0.1100 0.514 0.500 0.551 0.514 0.514 42,810 0.5139 -5.17%
2012-05-08 0 0.116 0.107 0.119 - - 0 0 - 0.542 0.500 0.556 - - 0 - 0.00%
2012-05-07 0 0.116 0.107 0.116 0.106 0.117 58,000 6,266 0.1080 0.542 0.500 0.542 0.495 0.547 12,415 0.5047 -1.69%
2012-05-04 0 0.118 0.118 0.129 - - 0 0 - 0.551 0.551 0.603 - - 0 - 0.00%
2012-05-03 0 0.118 0.104 0.118 0.115 0.137 550,000 67,254 0.1223 0.551 0.486 0.551 0.537 0.640 117,728 0.5713 2.61%
2012-05-02 0 0.115 0.110 0.134 - - 0 0 - 0.537 0.514 0.626 - - 0 - 0.00%
2012-04-30 0 0.115 0.115 0.118 0.115 0.115 4,000 460 0.1150 0.537 0.537 0.551 0.537 0.537 856 0.5373 -3.36%
2012-04-27 0 0.119 0.110 0.119 0.110 0.119 122,000 13,438 0.1101 0.556 0.514 0.556 0.514 0.556 26,114 0.5146 -2.46%
2012-04-26 0 0.122 0.115 0.122 0.122 0.125 17,070,000 2,083,066 0.1220 0.570 0.537 0.570 0.570 0.584 3,653,863 0.5701 0.00%
2012-04-25 0 0.122 0.109 0.122 0.122 0.122 24,000 2,928 0.1220 0.570 0.509 0.570 0.570 0.570 5,137 0.5700 0.00%
2012-04-24 0 0.122 0.113 0.122 - - 0 0 - 0.570 0.528 0.570 - - 0 - 0.00%
2012-04-23 0 0.122 0.108 0.122 0.122 0.122 172,000 20,984 0.1220 0.570 0.505 0.570 0.570 0.570 36,817 0.5700 0.00%
2012-04-20 0 0.122 0.122 0.135 - - 0 0 - 0.570 0.570 0.631 - - 0 - 0.00%
2012-04-19 0 0.122 0.120 0.122 0.130 0.130 8,000 1,040 0.1300 0.570 0.561 0.570 0.607 0.607 1,712 0.6073 1.67%
2012-04-18 0 0.120 0.120 0.123 0.120 0.123 30,000 3,684 0.1228 0.561 0.561 0.575 0.561 0.575 6,422 0.5737 -2.44%
2012-04-17 0 0.123 0.133 0.134 - - 0 0 - 0.575 0.621 0.626 - - 0 - 0.00%
2012-04-16 0 0.123 0.121 0.123 0.123 0.132 4,000 510 0.1275 0.575 0.565 0.575 0.575 0.617 856 0.5957 -1.60%
2012-04-13 0 0.125 0.120 0.125 0.120 0.135 108,000 13,170 0.1219 0.584 0.561 0.584 0.561 0.631 23,118 0.5697 0.00%
2012-04-12 0 0.125 0.123 0.125 0.116 0.137 466,000 56,424 0.1211 0.584 0.575 0.584 0.542 0.640 99,748 0.5657 1.63%
2012-04-11 0 0.123 0.123 0.124 0.110 0.124 1,566,000 189,662 0.1211 0.575 0.575 0.579 0.514 0.579 335,205 0.5658 0.82%
2012-04-10 0 0.122 0.121 0.122 0.118 0.125 892,000 107,846 0.1209 0.570 0.565 0.570 0.551 0.584 190,934 0.5648 0.83%
2012-04-05 0 0.121 0.120 0.123 0.121 0.123 332,000 40,676 0.1225 0.565 0.561 0.575 0.565 0.575 71,065 0.5724 -1.63%
2012-04-03 0 0.123 0.120 0.123 0.123 0.124 448,000 55,144 0.1231 0.575 0.561 0.575 0.575 0.579 95,895 0.5750 -2.38%
2012-04-02 0 0.126 0.120 0.128 - - 0 0 - 0.589 0.561 0.598 - - 0 - 0.00%
2012-03-30 0 0.126 0.123 0.126 0.118 0.126 402,000 48,052 0.1195 0.589 0.575 0.589 0.551 0.589 86,049 0.5584 0.00%
2012-03-29 0 0.126 0.120 0.126 0.117 0.126 704,000 83,686 0.1189 0.589 0.561 0.589 0.547 0.589 150,692 0.5553 0.80%
2012-03-28 0 0.125 0.125 0.126 0.120 0.123 1,180,000 143,872 0.1219 0.584 0.584 0.589 0.561 0.575 252,581 0.5696 2.46%
2012-03-27 0 0.122 0.122 0.126 0.120 0.129 2,070,000 259,134 0.1252 0.570 0.570 0.589 0.561 0.603 443,087 0.5848 -8.96%
2012-03-26 0 0.134 0.134 0.136 0.125 0.134 428,000 53,782 0.1257 0.626 0.626 0.635 0.584 0.626 91,614 0.5870 0.00%
2012-03-23 0 0.134 0.134 0.135 0.128 0.130 310,000 39,800 0.1284 0.626 0.626 0.631 0.598 0.607 66,356 0.5998 -1.47%
2012-03-22 0 0.136 0.126 0.136 - - 0 0 - 0.635 0.589 0.635 - - 0 - 0.00%
2012-03-21 0 0.136 0.125 0.136 - - 100,000 12,500 0.1250 0.635 0.584 0.635 - - 21,405 0.5840 0.00%
2012-03-20 0 0.136 0.125 0.136 - - 0 0 - 0.635 0.584 0.635 - - 0 - -0.73%
2012-03-19 0 0.137 0.135 0.137 0.135 0.141 546,000 74,402 0.1363 0.640 0.631 0.640 0.631 0.659 116,872 0.6366 -6.16%
2012-03-16 0 0.148 0.139 0.148 0.136 0.151 872,000 122,796 0.1408 0.682 0.641 0.682 0.627 0.696 189,210 0.6490 -3.27%
2012-03-15 0 0.153 0.140 0.153 0.139 0.153 454,000 64,198 0.1414 0.705 0.645 0.705 0.641 0.705 98,511 0.6517 -0.65%
2012-03-14 0 0.154 0.137 0.154 0.136 0.155 204,000 28,222 0.1383 0.710 0.631 0.710 0.627 0.714 44,265 0.6376 10.00%
2012-03-13 0 0.140 0.138 0.141 0.133 0.155 1,478,000 206,066 0.1394 0.645 0.636 0.650 0.613 0.714 320,702 0.6425 0.00%
2012-03-12 0 0.140 0.136 0.140 0.137 0.142 168,000 23,230 0.1383 0.645 0.627 0.645 0.631 0.654 36,453 0.6373 -1.41%
2012-03-09 0 0.142 0.138 0.142 0.133 0.142 1,082,000 149,142 0.1378 0.654 0.636 0.654 0.613 0.654 234,777 0.6353 2.16%
2012-03-08 0 0.139 0.137 0.142 0.135 0.144 924,000 127,804 0.1383 0.641 0.631 0.654 0.622 0.664 200,493 0.6374 2.96%
2012-03-07 0 0.135 0.133 0.135 0.133 0.137 442,000 58,984 0.1334 0.622 0.613 0.622 0.613 0.631 95,907 0.6150 -8.16%
2012-03-06 0 0.147 0.147 0.148 0.133 0.141 3,530,000 480,320 0.1361 0.677 0.677 0.682 0.613 0.650 765,953 0.6271 2.80%
2012-03-05 0 0.143 0.143 0.144 0.141 0.143 120,000 17,120 0.1427 0.659 0.659 0.664 0.650 0.659 26,038 0.6575 -1.38%
2012-03-02 0 0.145 0.140 0.145 0.140 0.150 304,000 42,830 0.1409 0.668 0.645 0.668 0.645 0.691 65,963 0.6493 0.00%
2012-03-01 0 0.145 0.145 0.146 0.143 0.149 460,000 66,740 0.1451 0.668 0.668 0.673 0.659 0.687 99,813 0.6687 0.00%
2012-02-29 0 0.145 0.141 0.145 0.137 0.159 408,000 57,570 0.1411 0.668 0.650 0.668 0.631 0.733 88,529 0.6503 2.84%
2012-02-28 0 0.141 0.139 0.141 0.139 0.150 2,960,000 413,004 0.1395 0.650 0.641 0.650 0.641 0.691 642,272 0.6430 0.00%
2012-02-27 0 0.141 0.139 0.141 0.139 0.143 3,072,000 432,510 0.1408 0.650 0.641 0.650 0.641 0.659 666,575 0.6489 -2.08%
2012-02-24 0 0.144 0.141 0.144 0.136 0.144 504,000 71,962 0.1428 0.664 0.650 0.664 0.627 0.664 109,360 0.6580 0.70%
2012-02-23 0 0.143 0.142 0.143 0.136 0.145 756,000 107,818 0.1426 0.659 0.654 0.659 0.627 0.668 164,040 0.6573 5.15%
2012-02-22 0 0.136 0.136 0.142 0.132 0.143 552,000 77,832 0.1410 0.627 0.627 0.654 0.608 0.659 119,775 0.6498 -2.86%
2012-02-21 0 0.140 0.139 0.140 0.140 0.150 408,000 57,742 0.1415 0.645 0.641 0.645 0.645 0.691 88,529 0.6522 -3.45%
2012-02-20 0 0.145 0.140 0.145 0.139 0.148 3,752,000 534,900 0.1426 0.668 0.645 0.668 0.641 0.682 814,124 0.6570 -0.68%
2012-02-17 0 0.146 0.146 0.148 0.141 0.155 750,000 107,886 0.1438 0.673 0.673 0.682 0.650 0.714 162,738 0.6629 1.39%
2012-02-16 0 0.144 0.140 0.144 0.137 0.144 1,838,000 256,530 0.1396 0.664 0.645 0.664 0.631 0.664 398,817 0.6432 2.86%
2012-02-15 0 0.140 0.140 0.143 0.140 0.143 596,000 83,760 0.1405 0.645 0.645 0.659 0.645 0.659 129,322 0.6477 -2.10%
2012-02-14 0 0.143 0.141 0.144 0.131 0.145 2,504,000 355,514 0.1420 0.659 0.650 0.664 0.604 0.668 543,328 0.6543 -2.05%
2012-02-13 0 0.146 0.142 0.146 0.140 0.146 2,542,000 357,932 0.1408 0.673 0.654 0.673 0.645 0.673 551,573 0.6489 2.10%
2012-02-10 0 0.143 0.141 0.143 0.140 0.156 2,958,000 429,474 0.1452 0.659 0.650 0.659 0.645 0.719 641,839 0.6691 -6.54%
2012-02-09 0 0.153 0.148 0.153 0.146 0.157 992,000 152,202 0.1534 0.705 0.682 0.705 0.673 0.724 215,248 0.7071 0.00%
2012-02-08 0 0.153 0.145 0.153 0.152 0.156 226,000 34,470 0.1525 0.705 0.668 0.705 0.701 0.719 49,038 0.7029 2.00%
2012-02-07 0 0.150 0.150 0.151 - - 0 0 - 0.691 0.691 0.696 - - 0 - 0.67%
2012-02-06 0 0.149 0.139 0.149 0.148 0.152 670,000 99,840 0.1490 0.687 0.641 0.687 0.682 0.701 145,379 0.6868 0.00%
2012-02-03 0 0.149 0.147 0.149 0.146 0.165 3,332,000 495,578 0.1487 0.687 0.677 0.687 0.673 0.760 722,991 0.6855 -6.29%
2012-02-02 0 0.159 0.147 0.159 0.142 0.159 422,000 62,838 0.1489 0.733 0.677 0.733 0.654 0.733 91,567 0.6862 11.97%
2012-02-01 0 0.142 0.141 0.142 0.143 0.158 824,000 121,986 0.1480 0.654 0.650 0.654 0.659 0.728 178,795 0.6823 -5.33%
2012-01-31 0 0.150 0.147 0.150 0.150 0.160 340,000 51,514 0.1515 0.691 0.677 0.691 0.691 0.737 73,775 0.6983 -8.54%
2012-01-30 0 0.164 0.150 0.164 0.152 0.175 182,000 30,536 0.1678 0.756 0.691 0.756 0.701 0.807 39,491 0.7732 10.81%
2012-01-27 0 0.148 0.139 0.148 0.138 0.148 144,000 19,912 0.1383 0.682 0.641 0.682 0.636 0.682 31,246 0.6373 5.71%
2012-01-26 0 0.140 0.140 0.149 0.140 0.149 166,000 24,082 0.1451 0.645 0.645 0.687 0.645 0.687 36,019 0.6686 -0.71%
2012-01-20 0 0.141 0.141 0.145 0.141 0.150 1,126,000 163,388 0.1451 0.650 0.650 0.668 0.650 0.691 244,324 0.6687 0.71%
2012-01-19 0 0.140 0.140 0.141 0.139 0.143 892,000 124,650 0.1397 0.645 0.645 0.650 0.641 0.659 193,550 0.6440 1.45%
2012-01-18 0 0.138 0.133 0.138 0.133 0.150 1,256,000 168,436 0.1341 0.636 0.613 0.636 0.613 0.691 272,532 0.6180 -4.17%
2012-01-17 0 0.144 0.140 0.144 0.144 0.154 756,000 109,598 0.1450 0.664 0.645 0.664 0.664 0.710 164,040 0.6681 -4.00%
2012-01-16 0 0.150 0.140 0.150 0.145 0.157 1,296,000 189,200 0.1460 0.691 0.645 0.691 0.668 0.724 281,211 0.6728 -1.32%
2012-01-13 0 0.152 0.145 0.152 0.143 0.158 6,976,000 1,069,052 0.1532 0.701 0.668 0.701 0.659 0.728 1,513,680 0.7063 -4.40%
2012-01-12 0 0.159 0.164 0.165 0.142 0.180 15,212,000 2,224,804 0.1463 0.733 0.756 0.760 0.654 0.830 3,300,760 0.6740 13.57%
2012-01-11 0 0.140 0.135 0.140 0.130 0.143 748,000 99,484 0.1330 0.645 0.622 0.645 0.599 0.659 162,304 0.6129 -2.10%
2012-01-10 0 0.143 0.140 0.143 0.133 0.145 170,000 23,032 0.1355 0.659 0.645 0.659 0.613 0.668 36,887 0.6244 -1.38%
2012-01-09 0 0.145 0.135 0.145 - - 0 0 - 0.668 0.622 0.668 - - 0 - 0.00%
2012-01-06 0 0.145 0.136 0.149 0.145 0.145 100,000 14,500 0.1450 0.668 0.627 0.687 0.668 0.668 21,698 0.6683 0.00%
2012-01-05 0 0.145 0.145 0.150 0.145 0.145 100,000 14,500 0.1450 0.668 0.668 0.691 0.668 0.668 21,698 0.6683 0.00%
2012-01-04 0 0.145 0.145 0.150 0.144 0.149 102,000 14,938 0.1465 0.668 0.668 0.691 0.664 0.687 22,132 0.6749 1.40%
2012-01-03 0 0.143 0.143 0.145 0.143 0.153 92,000 13,746 0.1494 0.659 0.659 0.668 0.659 0.705 19,963 0.6886 -3.38%
2011-12-30 0 0.148 0.141 0.155 0.139 0.151 1,030,000 152,278 0.1478 0.682 0.650 0.714 0.641 0.696 223,493 0.6814 6.47%
2011-12-29 0 0.139 0.135 0.139 0.130 0.140 658,000 89,068 0.1354 0.641 0.622 0.641 0.599 0.645 142,775 0.6238 -0.71%
2011-12-28 0 0.140 0.135 0.143 0.140 0.151 1,100,000 160,200 0.1456 0.645 0.622 0.659 0.645 0.696 238,682 0.6712 0.00%
2011-12-23 0 0.140 0.139 0.140 0.139 0.150 2,300,000 325,570 0.1416 0.645 0.641 0.645 0.641 0.691 499,063 0.6524 -6.04%
2011-12-22 0 0.149 0.140 0.149 0.135 0.150 5,402,000 736,030 0.1363 0.687 0.645 0.687 0.622 0.691 1,172,147 0.6279 -0.67%
2011-12-21 0 0.150 0.141 0.150 0.150 0.160 1,316,000 199,216 0.1514 0.691 0.650 0.691 0.691 0.737 285,551 0.6977 -1.32%
2011-12-20 0 0.152 0.150 0.160 0.145 0.160 916,000 138,074 0.1507 0.701 0.691 0.737 0.668 0.737 198,757 0.6947 -8.98%
2011-12-19 0 0.167 0.159 0.167 0.167 0.180 960,000 166,620 0.1736 0.770 0.733 0.770 0.770 0.830 208,305 0.7999 4.37%
2011-12-16 0 0.160 0.140 0.160 0.140 0.160 262,000 38,570 0.1472 0.737 0.645 0.737 0.645 0.737 56,850 0.6785 18.52%
2011-12-15 0 0.135 0.135 0.147 0.135 0.150 4,000 570 0.1425 0.622 0.622 0.677 0.622 0.691 868 0.6567 -6.90%
2011-12-14 0 0.145 0.141 0.145 0.141 0.156 2,406,000 344,868 0.1433 0.668 0.650 0.668 0.650 0.719 522,063 0.6606 -4.61%
2011-12-13 0 0.152 0.149 0.160 0.149 0.149 64,000 9,536 0.1490 0.701 0.687 0.737 0.687 0.687 13,887 0.6867 3.40%
2011-12-12 0 0.147 0.142 0.147 0.150 0.150 80,000 12,000 0.1500 0.677 0.654 0.677 0.691 0.691 17,359 0.6913 -2.00%
2011-12-09 0 0.150 0.139 0.150 - - 0 0 - 0.691 0.641 0.691 - - 0 - 0.00%
2011-12-08 0 0.150 0.145 0.150 0.152 0.155 24,000 3,708 0.1545 0.691 0.668 0.691 0.701 0.714 5,208 0.7120 3.45%
2011-12-07 0 0.145 0.142 0.145 0.145 0.146 312,000 45,440 0.1456 0.668 0.654 0.668 0.668 0.673 67,699 0.6712 0.00%
2011-12-06 0 0.145 0.145 0.149 0.140 0.141 642,000 90,080 0.1403 0.668 0.668 0.687 0.645 0.650 139,304 0.6466 -6.45%
2011-12-05 0 0.155 0.142 0.160 - - 0 0 - 0.714 0.654 0.737 - - 0 - 0.00%
2011-12-02 0 0.155 0.142 0.155 0.157 0.157 2,000 314 0.1570 0.714 0.654 0.714 0.724 0.724 434 0.7236 2.65%
2011-12-01 0 0.151 0.145 0.157 0.140 0.151 1,130,000 158,920 0.1406 0.696 0.668 0.724 0.645 0.696 245,192 0.6481 -0.66%
2011-11-30 0 0.152 0.137 0.157 - - 100,000 15,000 0.1500 0.701 0.631 0.724 - - 21,698 0.6913 0.00%
2011-11-29 0 0.152 0.140 0.152 0.148 0.153 1,262,000 187,584 0.1486 0.701 0.645 0.701 0.682 0.705 273,834 0.6850 2.01%
2011-11-28 0 0.149 0.149 0.160 - - 0 0 - 0.687 0.687 0.737 - - 0 - 0.00%
2011-11-25 0 0.149 0.149 0.160 0.146 0.149 312,000 47,382 0.1519 0.687 0.687 0.737 0.673 0.687 67,699 0.6999 -8.59%
2011-11-24 0 0.163 0.156 0.163 - - 0 0 - 0.751 0.719 0.751 - - 0 - 0.00%
2011-11-23 0 0.163 0.146 0.163 0.151 0.165 1,080,000 164,200 0.1520 0.751 0.673 0.751 0.696 0.760 234,343 0.7007 10.14%
2011-11-22 0 0.155 0.151 0.166 0.150 0.168 16,216,000 2,719,800 0.1677 0.682 0.664 0.730 0.660 0.739 3,685,033 0.7381 1.31%
2011-11-21 0 0.153 0.152 0.160 0.153 0.160 2,900,000 451,080 0.1555 0.673 0.669 0.704 0.673 0.704 659,015 0.6845 -3.16%
2011-11-18 0 0.158 0.154 0.169 - - 0 0 - 0.695 0.678 0.744 - - 0 - 0.00%
2011-11-17 0 0.158 0.158 0.199 0.150 0.158 2,064,000 322,476 0.1562 0.695 0.695 0.876 0.660 0.695 469,037 0.6875 -1.25%
2011-11-16 0 0.160 0.168 0.169 0.160 0.160 186,000 29,760 0.1600 0.704 0.739 0.744 0.704 0.704 42,268 0.7041 -5.33%
2011-11-15 0 0.169 0.168 0.169 0.157 0.169 610,000 96,638 0.1584 0.744 0.739 0.744 0.691 0.744 138,620 0.6971 2.42%
2011-11-14 0 0.165 0.165 0.170 0.160 0.180 1,840,000 305,162 0.1658 0.726 0.726 0.748 0.704 0.792 418,134 0.7298 -8.33%
2011-11-11 0 0.180 0.180 0.190 0.180 0.190 312,000 58,384 0.1871 0.792 0.792 0.836 0.792 0.836 70,901 0.8235 -5.26%
2011-11-10 0 0.190 0.182 0.190 0.172 0.200 798,000 152,222 0.1908 0.836 0.801 0.836 0.757 0.880 181,343 0.8394 -5.00%
2011-11-09 0 0.200 0.180 0.210 0.161 0.300 6,514,000 1,141,822 0.1753 0.880 0.792 0.924 0.708 1.320 1,480,285 0.7714 21.21%
2011-11-08 0 0.165 0.162 0.170 0.165 0.165 80,000 13,200 0.1650 0.726 0.713 0.748 0.726 0.726 18,180 0.7261 0.00%
2011-11-07 0 0.165 0.161 0.173 0.158 0.170 340,000 56,194 0.1653 0.726 0.708 0.761 0.695 0.748 77,264 0.7273 -2.94%
2011-11-04 0 0.170 0.170 0.172 0.169 0.175 532,000 92,292 0.1735 0.748 0.748 0.757 0.744 0.770 120,895 0.7634 3.03%
2011-11-03 0 0.165 0.160 0.165 0.160 0.165 1,242,000 201,970 0.1626 0.726 0.704 0.726 0.704 0.726 282,240 0.7156 3.13%
2011-11-02 0 0.160 0.152 0.162 0.146 0.160 1,682,000 260,750 0.1550 0.704 0.669 0.713 0.642 0.704 382,229 0.6822 5.96%
2011-11-01 0 0.151 0.144 0.151 0.148 0.154 858,000 129,714 0.1512 0.664 0.634 0.664 0.651 0.678 194,978 0.6653 4.14%
2011-10-31 0 0.145 0.145 0.146 0.135 0.145 768,000 107,832 0.1404 0.638 0.638 0.642 0.594 0.638 174,525 0.6179 5.07%
2011-10-28 0 0.138 0.135 0.141 0.131 0.138 1,480,000 200,294 0.1353 0.607 0.594 0.620 0.576 0.607 336,325 0.5955 6.98%
2011-10-27 0 0.129 0.129 0.134 0.128 0.130 1,422,000 183,418 0.1290 0.568 0.568 0.590 0.563 0.572 323,145 0.5676 -0.77%
2011-10-26 0 0.130 0.129 0.131 0.127 0.130 258,000 33,334 0.1292 0.572 0.568 0.576 0.559 0.572 58,630 0.5686 -2.99%
2011-10-25 0 0.134 0.129 0.134 0.122 0.146 1,512,000 192,460 0.1273 0.590 0.568 0.590 0.537 0.642 343,597 0.5601 6.35%
2011-10-24 0 0.126 0.126 0.128 0.125 0.126 200,000 25,100 0.1255 0.554 0.554 0.563 0.550 0.554 45,449 0.5523 0.80%
2011-10-21 0 0.125 0.122 0.125 0.118 0.125 1,870,000 228,736 0.1223 0.550 0.537 0.550 0.519 0.550 424,951 0.5383 3.31%
2011-10-20 0 0.121 0.117 0.121 0.113 0.121 1,304,000 152,244 0.1168 0.532 0.515 0.532 0.497 0.532 296,330 0.5138 0.83%
2011-10-19 0 0.120 0.116 0.121 0.117 0.123 3,472,000 410,610 0.1183 0.528 0.510 0.532 0.515 0.541 789,001 0.5204 -1.64%
2011-10-18 0 0.122 0.122 0.123 0.117 0.117 360,000 42,120 0.1170 0.537 0.537 0.541 0.515 0.515 81,809 0.5149 2.52%
2011-10-17 0 0.119 0.119 0.123 0.116 0.128 7,128,000 853,078 0.1197 0.524 0.524 0.541 0.510 0.563 1,619,815 0.5267 -0.83%
2011-10-14 0 0.120 0.118 0.122 0.118 0.122 1,412,000 167,642 0.1187 0.528 0.519 0.537 0.519 0.537 320,872 0.5225 0.00%
2011-10-13 0 0.120 0.118 0.125 0.117 0.128 2,570,000 306,976 0.1194 0.528 0.519 0.550 0.515 0.563 584,024 0.5256 0.00%
2011-10-12 0 0.120 0.113 0.120 0.108 0.130 8,488,000 952,954 0.1123 0.528 0.497 0.528 0.475 0.572 1,928,870 0.4940 0.84%
2011-10-11 0 0.119 0.119 0.120 0.111 0.119 3,442,000 394,202 0.1145 0.524 0.524 0.528 0.488 0.524 782,183 0.5040 -4.03%
2011-10-10 0 0.124 0.120 0.124 0.120 0.126 140,000 16,980 0.1213 0.546 0.528 0.546 0.528 0.554 31,815 0.5337 3.33%
2011-10-07 0 0.120 0.115 0.120 0.118 0.121 690,000 82,180 0.1191 0.528 0.506 0.528 0.519 0.532 156,800 0.5241 4.35%
2011-10-06 0 0.115 0.115 0.118 0.106 0.117 974,000 106,580 0.1094 0.506 0.506 0.519 0.466 0.515 221,338 0.4815 9.52%
2011-10-04 0 0.105 0.105 0.120 - - 0 0 - 0.462 0.462 0.528 - - 0 - 0.00%
2011-10-03 0 0.105 0.101 0.111 0.101 0.105 740,000 77,540 0.1048 0.462 0.444 0.488 0.444 0.462 168,163 0.4611 0.00%
2011-09-30 0 0.105 0.105 0.109 0.100 0.116 10,722,000 1,119,826 0.1044 0.462 0.462 0.480 0.440 0.510 2,436,539 0.4596 -7.89%
2011-09-28 0 0.114 0.113 0.118 0.114 0.121 2,254,000 259,106 0.1150 0.502 0.497 0.519 0.502 0.532 512,214 0.5059 -5.79%
2011-09-27 0 0.121 0.114 0.121 0.115 0.121 1,646,000 193,712 0.1177 0.532 0.502 0.532 0.506 0.532 374,048 0.5179 2.54%
2011-09-26 0 0.118 0.118 0.120 0.110 0.125 3,342,000 387,128 0.1158 0.519 0.519 0.528 0.484 0.550 759,458 0.5097 2.61%
2011-09-23 0 0.115 0.115 0.123 0.115 0.130 2,818,000 340,900 0.1210 0.506 0.506 0.541 0.506 0.572 640,381 0.5323 -14.81%
2011-09-22 0 0.135 0.135 0.148 0.135 0.170 2,226,000 317,264 0.1425 0.594 0.594 0.651 0.594 0.748 505,851 0.6272 -14.56%
2011-09-21 0 0.158 0.141 0.158 0.150 0.159 28,000 4,398 0.1571 0.695 0.620 0.695 0.660 0.700 6,363 0.6912 7.48%
2011-09-20 0 0.147 0.142 0.150 0.140 0.165 844,000 127,700 0.1513 0.647 0.625 0.660 0.616 0.726 191,796 0.6658 -13.53%
2011-09-19 0 0.170 0.165 0.170 - - 0 0 - 0.748 0.726 0.748 - - 0 - -2.86%
2011-09-16 0 0.175 0.148 0.175 0.178 0.178 20,000 3,560 0.1780 0.770 0.651 0.770 0.783 0.783 4,545 0.7833 -1.69%
2011-09-15 0 0.178 0.157 0.178 - - 0 0 - 0.783 0.691 0.783 - - 0 - -1.11%
2011-09-14 0 0.180 0.158 0.180 0.158 0.180 732,000 117,452 0.1605 0.792 0.695 0.792 0.695 0.792 166,345 0.7061 0.00%
2011-09-12 0 0.180 0.160 0.180 - - 0 0 - 0.792 0.704 0.792 - - 0 - 0.00%
2011-09-09 0 0.180 0.160 0.180 - - 0 0 - 0.792 0.704 0.792 - - 0 - 0.00%
2011-09-08 0 0.180 0.180 0.198 0.180 0.181 202,000 36,370 0.1800 0.792 0.792 0.871 0.792 0.796 45,904 0.7923 -0.55%
2011-09-07 0 0.181 0.181 0.200 0.180 0.193 16,000 3,062 0.1914 0.796 0.796 0.880 0.792 0.849 3,636 0.8421 -7.18%
2011-09-06 0 0.195 0.193 0.195 - - 0 0 - 0.858 0.849 0.858 - - 0 - 0.00%
2011-09-05 0 0.195 0.180 0.195 - - 0 0 - 0.858 0.792 0.858 - - 0 - 0.00%
2011-09-02 0 0.195 0.180 0.195 - - 0 0 - 0.858 0.792 0.858 - - 0 - -2.50%
2011-09-01 0 0.200 0.180 0.200 - - 0 0 - 0.880 0.792 0.880 - - 0 - 0.00%
2011-08-31 0 0.200 0.180 0.200 - - 0 0 - 0.880 0.792 0.880 - - 0 - 0.00%
2011-08-30 0 0.200 0.180 0.200 - - 0 0 - 0.880 0.792 0.880 - - 0 - 0.00%
2011-08-29 0 0.200 0.180 0.200 0.200 0.200 10,000 2,000 0.2000 0.880 0.792 0.880 0.880 0.880 2,272 0.8801 5.26%
2011-08-26 0 0.190 0.180 0.190 - - 0 0 - 0.836 0.792 0.836 - - 0 - -3.06%
2011-08-25 0 0.196 0.196 0.197 0.180 0.180 56,000 10,080 0.1800 0.862 0.862 0.867 0.792 0.792 12,726 0.7921 -2.00%
2011-08-24 0 0.200 0.181 0.200 0.195 0.200 50,000 9,850 0.1970 0.880 0.796 0.880 0.858 0.880 11,362 0.8669 2.56%
2011-08-23 0 0.195 0.178 0.195 0.175 0.195 22,000 4,250 0.1932 0.858 0.783 0.858 0.770 0.858 4,999 0.8501 5.41%
2011-08-22 0 0.185 0.180 0.195 0.185 0.190 512,000 96,080 0.1877 0.814 0.792 0.858 0.814 0.836 116,350 0.8258 -11.48%
2011-08-19 0 0.209 0.190 0.218 - - 0 0 - 0.920 0.836 0.959 - - 0 - 0.00%
2011-08-18 0 0.209 0.191 0.210 0.190 0.210 400,000 81,900 0.2048 0.920 0.840 0.924 0.836 0.924 90,899 0.9010 -0.48%
2011-08-17 0 0.210 0.184 0.210 0.209 0.218 1,228,000 261,814 0.2132 0.924 0.810 0.924 0.920 0.959 279,059 0.9382 11.70%
2011-08-16 0 0.188 0.180 0.216 - - 0 0 - 0.827 0.792 0.951 - - 0 - 0.00%
2011-08-15 0 0.188 0.188 0.208 0.188 0.188 182,000 34,216 0.1880 0.827 0.827 0.915 0.827 0.827 41,359 0.8273 0.00%
2011-08-12 0 0.188 0.173 0.188 0.188 0.188 22,200,000 4,217,600 0.1900 0.827 0.761 0.827 0.827 0.827 5,044,877 0.8360 -1.05%
2011-08-11 0 0.190 0.171 0.204 - - 0 0 - 0.836 0.752 0.898 - - 0 - 0.00%
2011-08-10 0 0.190 0.190 0.200 0.190 0.208 10,312,000 2,143,272 0.2078 0.836 0.836 0.880 0.836 0.915 2,343,368 0.9146 -5.00%
2011-08-09 0 0.200 0.200 0.213 0.151 0.214 16,000 2,836 0.1773 0.880 0.880 0.937 0.664 0.942 3,636 0.7800 1.01%
2011-08-08 0 0.198 0.181 0.198 0.179 0.198 576,000 109,026 0.1893 0.871 0.796 0.871 0.788 0.871 130,894 0.8329 0.00%
2011-08-05 0 0.198 0.185 0.198 - - 0 0 - 0.871 0.814 0.871 - - 0 - -3.41%
2011-08-04 0 0.205 0.190 0.220 0.205 0.205 120,000 24,600 0.2050 0.902 0.836 0.968 0.902 0.902 27,270 0.9021 0.00%
2011-08-03 0 0.205 0.202 0.205 0.205 0.206 240,000 49,234 0.2051 0.902 0.889 0.902 0.902 0.907 54,539 0.9027 -0.97%
2011-08-02 0 0.207 0.207 0.215 0.206 0.207 234,000 48,264 0.2063 0.911 0.911 0.946 0.907 0.911 53,176 0.9076 -1.43%
2011-08-01 0 0.210 0.202 0.210 0.220 0.220 30,000 6,600 0.2200 0.924 0.889 0.924 0.968 0.968 6,817 0.9681 -4.55%
2011-07-29 0 0.220 0.214 0.224 0.220 0.224 40,000 8,840 0.2210 0.968 0.942 0.986 0.968 0.986 9,090 0.9725 2.80%
2011-07-28 0 0.214 0.200 0.214 0.214 0.214 80,000 17,120 0.2140 0.942 0.880 0.942 0.942 0.942 18,180 0.9417 1.90%
2011-07-27 0 0.210 0.210 0.219 0.210 0.220 206,000 43,436 0.2109 0.924 0.924 0.964 0.924 0.968 46,813 0.9279 -4.55%
2011-07-26 0 0.220 0.210 0.225 0.220 0.220 200,000 44,000 0.2200 0.968 0.924 0.990 0.968 0.968 45,449 0.9681 0.00%
2011-07-25 0 0.220 0.211 0.220 - - 0 0 - 0.968 0.929 0.968 - - 0 - 0.00%
2011-07-22 0 0.220 0.220 0.225 0.210 0.220 362,000 79,540 0.2197 0.968 0.968 0.990 0.924 0.968 82,263 0.9669 0.00%
2011-07-21 0 0.220 0.220 0.224 - - 0 0 - 0.968 0.968 0.986 - - 0 - 0.00%
2011-07-20 0 0.220 0.218 0.225 0.218 0.222 786,000 173,100 0.2202 0.968 0.959 0.990 0.959 0.977 178,616 0.9691 0.92%
2011-07-19 0 0.218 0.218 0.222 0.218 0.220 78,000 17,132 0.2196 0.959 0.959 0.977 0.959 0.968 17,725 0.9665 -0.91%
2011-07-18 0 0.220 0.218 0.225 0.218 0.220 364,000 80,040 0.2199 0.968 0.959 0.990 0.959 0.968 82,718 0.9676 0.00%
2011-07-15 0 0.220 0.219 0.220 0.215 0.220 1,612,000 349,418 0.2168 0.968 0.964 0.968 0.946 0.968 366,322 0.9539 1.38%
2011-07-14 0 0.217 0.215 0.217 0.217 0.230 964,000 218,586 0.2267 0.955 0.946 0.955 0.955 1.012 219,066 0.9978 -5.65%
2011-07-13 0 0.230 0.229 0.232 0.228 0.237 506,000 115,714 0.2287 1.012 1.008 1.021 1.003 1.043 114,987 1.0063 -2.95%
2011-07-12 0 0.237 0.230 0.237 0.230 0.237 54,000 12,448 0.2305 1.043 1.012 1.043 1.012 1.043 12,271 1.0144 -1.25%
2011-07-11 0 0.240 0.230 0.245 0.230 0.240 60,000 14,300 0.2383 1.056 1.012 1.078 1.012 1.056 13,635 1.0488 0.00%
2011-07-08 0 0.240 0.232 0.240 0.239 0.240 152,000 36,464 0.2399 1.056 1.021 1.056 1.052 1.056 34,541 1.0557 0.00%
2011-07-07 0 0.240 0.230 0.240 0.245 0.245 8,000 1,960 0.2450 1.056 1.012 1.056 1.078 1.078 1,818 1.0781 -0.83%
2011-07-06 0 0.242 0.226 0.242 0.242 0.242 14,000 3,388 0.2420 1.065 0.995 1.065 1.065 1.065 3,181 1.0649 0.00%
2011-07-05 0 0.242 0.231 0.242 0.242 0.242 56,000 13,552 0.2420 1.065 1.017 1.065 1.065 1.065 12,726 1.0649 0.41%
2011-07-04 0 0.241 0.233 0.241 0.229 0.241 300,000 70,434 0.2348 1.061 1.025 1.061 1.008 1.061 68,174 1.0332 6.17%
2011-06-30 0 0.227 0.228 0.239 0.227 0.241 682,000 159,586 0.2340 0.999 1.003 1.052 0.999 1.061 154,982 1.0297 -9.20%
2011-06-29 0 0.250 0.250 0.260 0.250 0.250 32,000 8,000 0.2500 1.100 1.100 1.144 1.100 1.100 7,272 1.1001 0.00%
2011-06-28 0 0.250 0.240 0.260 0.250 0.250 556,000 138,900 0.2498 1.100 1.056 1.144 1.100 1.100 126,349 1.0993 0.00%
2011-06-27 0 0.250 0.240 0.250 0.250 0.250 2,000 500 0.2500 1.100 1.056 1.100 1.100 1.100 454 1.1001 1.21%
2011-06-24 0 0.247 0.247 0.255 - - 0 0 - 1.087 1.087 1.122 - - 0 - 0.00%
2011-06-23 0 0.247 0.243 0.247 0.247 0.248 210,000 52,070 0.2480 1.087 1.069 1.087 1.087 1.091 47,722 1.0911 -5.00%
2011-06-22 0 0.260 0.240 0.260 0.240 0.260 570,000 140,244 0.2460 1.144 1.056 1.144 1.056 1.144 129,531 1.0827 1.96%
2011-06-21 0 0.255 0.250 0.255 0.250 0.255 90,000 22,780 0.2531 1.122 1.100 1.122 1.100 1.122 20,452 1.1138 -1.92%
2011-06-20 0 0.260 0.240 0.260 0.240 0.260 330,000 81,000 0.2455 1.144 1.056 1.144 1.056 1.144 74,991 1.0801 4.00%
2011-06-17 0 0.250 0.241 0.250 0.250 0.250 124,000 31,000 0.2500 1.100 1.061 1.100 1.100 1.100 28,179 1.1001 0.00%
2011-06-16 0 0.250 0.250 0.260 0.250 0.250 134,000 33,500 0.2500 1.100 1.100 1.144 1.100 1.100 30,451 1.1001 -3.85%
2011-06-15 0 0.260 0.250 0.270 0.255 0.260 550,000 142,500 0.2591 1.144 1.100 1.188 1.122 1.144 124,986 1.1401 1.96%
2011-06-14 0 0.255 0.250 0.255 0.250 0.270 354,000 88,830 0.2509 1.122 1.100 1.122 1.100 1.188 80,445 1.1042 -7.27%
2011-06-13 0 0.275 0.255 0.275 0.241 0.275 736,000 187,914 0.2553 1.210 1.122 1.210 1.061 1.210 167,254 1.1235 5.77%
2011-06-10 0 0.260 0.250 0.265 0.250 0.260 480,000 120,800 0.2517 1.144 1.100 1.166 1.100 1.144 109,078 1.1075 -3.70%
2011-06-09 0 0.270 0.250 0.270 0.255 0.270 1,116,000 288,880 0.2589 1.188 1.100 1.188 1.122 1.188 253,607 1.1391 -1.82%
2011-06-08 0 0.275 0.260 0.275 0.260 0.275 1,008,000 265,270 0.2632 1.210 1.144 1.210 1.144 1.210 229,065 1.1581 0.00%
2011-06-07 0 0.275 0.270 0.275 0.280 0.280 6,000 1,680 0.2800 1.210 1.188 1.210 1.232 1.232 1,363 1.2321 -1.79%
2011-06-03 0 0.280 0.270 0.280 0.265 0.280 194,000 53,110 0.2738 1.232 1.188 1.232 1.166 1.232 44,086 1.2047 0.00%
2011-06-02 0 0.280 0.265 0.280 - - 0 0 - 1.232 1.166 1.232 - - 0 - 0.00%
2011-06-01 0 0.280 0.265 0.280 0.270 0.280 200,000 55,000 0.2750 1.232 1.166 1.232 1.188 1.232 45,449 1.2101 0.00%
2011-05-31 0 0.280 0.265 0.280 - - 0 0 - 1.232 1.166 1.232 - - 0 - 0.00%
2011-05-30 0 0.280 0.270 0.280 0.280 0.280 300,000 84,000 0.2800 1.232 1.188 1.232 1.232 1.232 68,174 1.2321 0.00%
2011-05-27 0 0.280 0.270 0.280 0.270 0.285 640,000 181,990 0.2844 1.232 1.188 1.232 1.188 1.254 145,438 1.2513 0.00%
2011-05-26 0 0.280 0.270 0.285 0.270 0.285 1,986,000 542,160 0.2730 1.232 1.188 1.254 1.188 1.254 451,312 1.2013 0.00%
2011-05-25 0 0.280 0.255 0.280 0.260 0.280 620,000 165,150 0.2664 1.232 1.122 1.232 1.144 1.232 140,893 1.1722 5.66%
2011-05-24 0 0.265 0.275 0.280 0.265 0.270 48,000 12,790 0.2665 1.166 1.210 1.232 1.166 1.188 10,908 1.1726 -1.85%
2011-05-23 0 0.270 0.270 0.275 0.270 0.275 154,000 41,930 0.2723 1.188 1.188 1.210 1.188 1.210 34,996 1.1981 -1.82%
2011-05-20 0 0.275 0.275 0.285 0.270 0.270 100,000 27,000 0.2700 1.210 1.210 1.254 1.188 1.188 22,725 1.1881 -1.79%
2011-05-19 0 0.280 0.275 0.280 0.275 0.285 870,000 245,470 0.2821 1.232 1.210 1.232 1.210 1.254 197,705 1.2416 -1.75%
2011-05-18 0 0.285 0.275 0.285 0.275 0.285 350,000 96,750 0.2764 1.254 1.210 1.254 1.210 1.254 79,536 1.2164 0.00%
2011-05-17 0 0.285 0.275 0.285 0.275 0.285 140,000 39,500 0.2821 1.254 1.210 1.254 1.210 1.254 31,815 1.2416 0.00%
2011-05-16 0 0.285 0.280 0.285 0.280 0.290 810,000 230,800 0.2849 1.254 1.232 1.254 1.232 1.276 184,070 1.2539 1.79%
2011-05-13 0 0.280 0.280 0.285 0.280 0.325 9,618,000 2,806,410 0.2918 1.232 1.232 1.254 1.232 1.430 2,185,659 1.2840 -3.45%
2011-05-12 0 0.290 0.285 0.290 0.270 0.290 4,442,000 1,234,450 0.2779 1.276 1.254 1.276 1.188 1.276 1,009,430 1.2229 1.75%
2011-05-11 0 0.285 0.285 0.290 0.270 0.285 5,840,000 1,635,250 0.2800 1.254 1.254 1.276 1.188 1.254 1,327,121 1.2322 -1.72%
2011-05-09 0 0.290 0.280 0.290 0.265 0.290 446,000 127,490 0.2859 1.276 1.232 1.276 1.166 1.276 101,352 1.2579 0.00%
2011-05-06 0 0.290 0.280 0.290 0.265 0.295 968,000 272,460 0.2815 1.276 1.232 1.276 1.166 1.298 219,975 1.2386 7.41%
2011-05-05 0 0.270 0.265 0.270 0.265 0.270 110,000 29,500 0.2682 1.188 1.166 1.188 1.166 1.188 24,997 1.1801 1.89%
2011-05-04 0 0.265 0.265 0.275 0.265 0.270 184,000 48,810 0.2653 1.166 1.166 1.210 1.166 1.188 41,813 1.1673 -3.64%
2011-05-03 0 0.275 0.265 0.275 0.265 0.275 1,140,000 307,400 0.2696 1.210 1.166 1.210 1.166 1.210 259,061 1.1866 1.85%
2011-04-29 0 0.270 0.265 0.275 - - 0 0 - 1.188 1.166 1.210 - - 0 - 0.00%
2011-04-28 0 0.270 0.260 0.270 0.260 0.270 642,000 167,340 0.2607 1.188 1.144 1.188 1.144 1.188 145,892 1.1470 0.00%
2011-04-27 0 0.270 0.260 0.270 0.255 0.275 1,580,000 426,630 0.2700 1.188 1.144 1.188 1.122 1.210 359,050 1.1882 -1.82%
2011-04-26 0 0.275 0.265 0.275 0.270 0.290 1,418,000 388,650 0.2741 1.210 1.166 1.210 1.188 1.276 322,236 1.2061 -1.79%
2011-04-21 0 0.280 0.275 0.280 0.270 0.280 930,000 259,010 0.2785 1.232 1.210 1.232 1.188 1.232 211,339 1.2256 0.00%
2011-04-20 0 0.280 0.275 0.280 0.275 0.295 704,000 195,070 0.2771 1.232 1.210 1.232 1.210 1.298 159,982 1.2193 0.00%
2011-04-19 0 0.280 0.280 0.285 0.275 0.285 810,000 226,750 0.2799 1.232 1.232 1.254 1.210 1.254 184,070 1.2319 0.00%
2011-04-18 0 0.280 0.275 0.280 0.270 0.285 1,550,000 426,490 0.2752 1.232 1.210 1.232 1.188 1.254 352,232 1.2108 0.00%
2011-04-15 0 0.280 0.275 0.280 0.270 0.290 5,610,000 1,558,580 0.2778 1.232 1.210 1.232 1.188 1.276 1,274,854 1.2226 -1.75%
2011-04-14 0 0.285 0.285 0.290 0.285 0.295 1,590,000 457,560 0.2878 1.254 1.254 1.276 1.254 1.298 361,322 1.2663 0.00%
2011-04-13 0 0.285 0.280 0.285 0.285 0.290 728,000 207,520 0.2851 1.254 1.232 1.254 1.254 1.276 165,436 1.2544 0.00%
2011-04-12 0 0.285 0.280 0.285 0.285 0.285 150,000 42,750 0.2850 1.254 1.232 1.254 1.254 1.254 34,087 1.2541 0.00%
2011-04-11 0 0.285 0.280 0.285 0.275 0.290 872,000 244,940 0.2809 1.254 1.232 1.254 1.210 1.276 198,159 1.2361 -1.72%
2011-04-08 0 0.290 0.280 0.290 0.275 0.295 4,590,000 1,317,150 0.2870 1.276 1.232 1.276 1.210 1.298 1,043,062 1.2628 -1.69%
2011-04-07 0 0.295 0.285 0.295 0.285 0.295 970,000 281,320 0.2900 1.298 1.254 1.298 1.254 1.298 220,429 1.2762 -1.67%
2011-04-06 0 0.300 0.285 0.300 0.285 0.305 4,348,000 1,286,820 0.2960 1.320 1.254 1.320 1.254 1.342 988,069 1.3024 0.00%
2011-04-04 0 0.300 0.290 0.300 0.290 0.310 6,412,000 1,917,460 0.2990 1.320 1.276 1.320 1.276 1.364 1,457,106 1.3159 -1.64%
2011-04-01 0 0.305 0.295 0.305 0.295 0.305 5,186,000 1,553,600 0.2996 1.342 1.298 1.342 1.298 1.342 1,178,501 1.3183 5.17%
2011-03-31 0 0.290 0.285 0.295 0.275 0.295 3,728,000 1,068,220 0.2865 1.276 1.254 1.298 1.210 1.298 847,176 1.2609 1.75%
2011-03-30 0 0.285 0.270 0.285 0.270 0.285 1,708,000 472,710 0.2768 1.254 1.188 1.254 1.188 1.254 388,137 1.2179 1.79%
2011-03-29 0 0.280 0.275 0.290 0.275 0.285 1,082,000 298,970 0.2763 1.232 1.210 1.276 1.210 1.254 245,881 1.2159 -1.75%
2011-03-28 0 0.285 0.280 0.285 0.280 0.295 290,000 83,220 0.2870 1.254 1.232 1.254 1.232 1.298 65,902 1.2628 -1.72%
2011-03-25 0 0.290 0.280 0.290 0.280 0.295 2,096,000 608,560 0.2903 1.276 1.232 1.276 1.232 1.298 476,309 1.2777 1.75%
2011-03-24 0 0.285 0.285 0.300 0.280 0.310 32,676,000 9,188,490 0.2812 1.254 1.254 1.320 1.232 1.364 7,425,513 1.2374 1.79%
2011-03-23 0 0.280 0.280 0.285 0.280 0.290 196,000 55,890 0.2852 1.232 1.232 1.254 1.232 1.276 44,540 1.2548 -5.08%
2011-03-22 0 0.295 0.290 0.295 0.260 0.295 16,944,000 4,488,530 0.2649 1.298 1.276 1.298 1.144 1.298 3,850,468 1.1657 9.26%
2011-03-21 0 0.270 0.260 0.275 0.260 0.270 662,000 174,340 0.2634 1.188 1.144 1.210 1.144 1.188 150,437 1.1589 3.85%
2011-03-18 0 0.260 0.255 0.260 0.250 0.260 70,000 17,850 0.2550 1.144 1.122 1.144 1.100 1.144 15,907 1.1221 4.00%
2011-03-17 0 0.250 0.242 0.250 0.242 0.250 676,000 166,392 0.2461 1.100 1.065 1.100 1.065 1.100 153,619 1.0831 0.00%
2011-03-16 0 0.250 0.244 0.255 0.239 0.250 856,000 211,144 0.2467 1.100 1.074 1.122 1.052 1.100 194,523 1.0854 0.00%
2011-03-15 0 0.250 0.250 0.255 0.238 0.255 1,820,000 443,438 0.2436 1.100 1.100 1.122 1.047 1.122 413,589 1.0722 0.00%
2011-03-14 0 0.250 0.250 0.255 0.250 0.255 4,238,000 1,059,920 0.2501 1.100 1.100 1.122 1.100 1.122 963,072 1.1006 -1.96%
2011-03-11 0 0.255 0.250 0.255 0.250 0.260 1,034,000 258,790 0.2503 1.122 1.100 1.122 1.100 1.144 234,973 1.1014 -3.77%
2011-03-10 0 0.265 0.255 0.265 0.255 0.265 346,000 88,380 0.2554 1.166 1.122 1.166 1.122 1.166 78,627 1.1240 1.92%
2011-03-09 0 0.260 0.255 0.260 0.260 0.265 248,000 65,320 0.2634 1.144 1.122 1.144 1.144 1.166 56,357 1.1590 -1.89%
2011-03-08 0 0.265 0.260 0.265 0.250 0.265 3,290,000 830,850 0.2525 1.166 1.144 1.166 1.100 1.166 747,642 1.1113 0.00%
2011-03-07 0 0.265 0.260 0.270 0.260 0.270 2,610,000 681,350 0.2611 1.166 1.144 1.188 1.144 1.188 593,114 1.1488 0.00%
2011-03-04 0 0.265 0.255 0.265 0.255 0.265 1,396,000 363,930 0.2607 1.166 1.122 1.166 1.122 1.166 317,236 1.1472 0.00%
2011-03-03 0 0.265 0.260 0.270 0.255 0.270 3,858,000 1,015,500 0.2632 1.166 1.144 1.188 1.122 1.188 876,718 1.1583 1.92%
2011-03-02 0 0.260 0.250 0.260 0.250 0.260 2,884,000 725,940 0.2517 1.144 1.100 1.144 1.100 1.144 655,379 1.1077 -1.89%
2011-03-01 0 0.265 0.265 0.270 0.260 0.265 106,000 27,660 0.2609 1.166 1.166 1.188 1.144 1.166 24,088 1.1483 1.92%
2011-02-28 0 0.260 0.260 0.265 0.260 0.260 62,000 16,120 0.2600 1.144 1.144 1.166 1.144 1.144 14,089 1.1441 1.29%
2011-02-25 0 0.260 0.260 0.275 0.260 0.270 2,596,000 694,440 0.2675 1.130 1.130 1.195 1.130 1.173 597,516 1.1622 1.96%
2011-02-24 0 0.255 0.255 0.270 0.255 0.275 1,460,000 385,680 0.2642 1.108 1.108 1.173 1.108 1.195 336,045 1.1477 -7.27%
2011-02-23 0 0.275 0.265 0.275 0.250 0.275 3,988,000 1,056,190 0.2648 1.195 1.151 1.195 1.086 1.195 917,910 1.1506 0.00%
2011-02-22 0 0.275 0.275 0.280 0.275 0.280 1,304,000 364,220 0.2793 1.195 1.195 1.217 1.195 1.217 300,139 1.2135 0.00%
2011-02-21 0 0.275 0.270 0.280 0.265 0.280 1,334,000 369,120 0.2767 1.195 1.173 1.217 1.151 1.217 307,044 1.2022 3.77%
2011-02-18 0 0.265 0.265 0.280 0.265 0.280 976,000 264,140 0.2706 1.151 1.151 1.217 1.151 1.217 224,644 1.1758 -1.85%
2011-02-17 0 0.270 0.270 0.280 0.270 0.280 2,160,000 595,270 0.2756 1.173 1.173 1.217 1.173 1.217 497,163 1.1973 -3.57%
2011-02-16 0 0.280 0.275 0.280 0.270 0.290 1,322,000 372,110 0.2815 1.217 1.195 1.217 1.173 1.260 304,282 1.2229 1.82%
2011-02-15 0 0.275 0.270 0.285 0.275 0.280 1,810,000 503,700 0.2783 1.195 1.173 1.238 1.195 1.217 416,604 1.2091 -5.17%
2011-02-14 0 0.290 0.275 0.295 0.275 0.290 3,314,000 939,170 0.2834 1.260 1.195 1.282 1.195 1.260 762,777 1.2313 1.75%
2011-02-11 0 0.285 0.285 0.290 0.285 0.295 630,000 182,850 0.2902 1.238 1.238 1.260 1.238 1.282 145,006 1.2610 -1.72%
2011-02-10 0 0.290 0.290 0.295 0.285 0.295 740,000 212,530 0.2872 1.260 1.260 1.282 1.238 1.282 170,324 1.2478 0.00%
2011-02-09 0 0.290 0.290 0.295 0.290 0.295 1,724,000 502,930 0.2917 1.260 1.260 1.282 1.260 1.282 396,810 1.2674 -4.92%
2011-02-08 0 0.305 0.305 0.310 0.290 0.310 1,150,000 341,910 0.2973 1.325 1.325 1.347 1.260 1.347 264,693 1.2917 5.17%
2011-02-07 0 0.290 0.290 0.300 0.290 0.300 1,456,000 430,360 0.2956 1.260 1.260 1.303 1.260 1.303 335,125 1.2842 -1.69%
2011-02-02 0 0.295 0.290 0.300 0.290 0.315 2,550,000 759,010 0.2977 1.282 1.260 1.303 1.260 1.369 586,929 1.2932 0.00%
2011-02-01 0 0.295 0.290 0.300 0.285 0.295 350,000 102,120 0.2918 1.282 1.260 1.303 1.238 1.282 80,559 1.2676 1.72%
2011-01-31 0 0.290 0.285 0.290 0.290 0.300 3,074,000 892,350 0.2903 1.260 1.238 1.260 1.260 1.303 707,537 1.2612 -1.69%
2011-01-28 0 0.295 0.285 0.300 0.285 0.305 9,614,000 2,822,490 0.2936 1.282 1.238 1.303 1.238 1.325 2,212,836 1.2755 -4.84%
2011-01-27 0 0.310 0.305 0.310 0.300 0.315 5,626,000 1,726,620 0.3069 1.347 1.325 1.347 1.303 1.369 1,294,926 1.3334 -4.62%
2011-01-26 0 0.325 0.320 0.325 0.315 0.325 6,688,000 2,125,950 0.3179 1.412 1.390 1.412 1.369 1.412 1,539,364 1.3811 0.00%
2011-01-25 0 0.325 0.325 0.330 0.325 0.330 4,180,000 1,376,550 0.3293 1.412 1.412 1.434 1.412 1.434 962,103 1.4308 -1.52%
2011-01-24 0 0.330 0.330 0.335 0.330 0.335 6,114,000 2,033,400 0.3326 1.434 1.434 1.455 1.434 1.455 1,407,248 1.4449 -1.49%
2011-01-21 0 0.335 0.335 0.340 0.325 0.345 20,246,000 6,794,410 0.3356 1.455 1.455 1.477 1.412 1.499 4,659,983 1.4580 3.08%
2011-01-20 0 0.325 0.320 0.325 0.320 0.325 5,796,000 1,877,350 0.3239 1.412 1.390 1.412 1.390 1.412 1,334,054 1.4073 0.00%
2011-01-19 0 0.325 0.320 0.330 0.315 0.335 5,660,000 1,818,680 0.3213 1.412 1.390 1.434 1.369 1.455 1,302,751 1.3960 0.00%
2011-01-18 0 0.325 0.320 0.330 0.325 0.335 2,576,000 838,260 0.3254 1.412 1.390 1.434 1.412 1.455 592,913 1.4138 0.00%
2011-01-17 0 0.325 0.325 0.330 0.325 0.340 5,132,000 1,691,500 0.3296 1.412 1.412 1.434 1.412 1.477 1,181,223 1.4320 -2.99%
2011-01-14 0 0.335 0.330 0.335 0.320 0.335 3,952,000 1,296,550 0.3281 1.455 1.434 1.455 1.390 1.455 909,624 1.4254 1.52%
2011-01-13 0 0.330 0.325 0.335 0.325 0.345 9,106,000 3,015,460 0.3312 1.434 1.412 1.455 1.412 1.499 2,095,910 1.4387 -4.35%
2011-01-12 0 0.345 0.345 0.350 0.335 0.350 9,004,000 3,107,480 0.3451 1.499 1.499 1.521 1.455 1.521 2,072,433 1.4994 0.00%
2011-01-11 0 0.345 0.340 0.345 0.335 0.345 1,400,000 474,480 0.3389 1.499 1.477 1.499 1.455 1.499 322,235 1.4725 1.47%
2011-01-10 0 0.340 0.340 0.345 0.340 0.350 3,262,000 1,119,600 0.3432 1.477 1.477 1.499 1.477 1.521 750,808 1.4912 -1.45%
2011-01-07 0 0.345 0.340 0.345 0.340 0.355 10,388,000 3,585,400 0.3451 1.499 1.477 1.499 1.477 1.542 2,390,986 1.4995 -1.43%
2011-01-06 0 0.350 0.345 0.350 0.325 0.365 13,156,000 4,480,620 0.3406 1.521 1.499 1.521 1.412 1.586 3,028,091 1.4797 9.38%
2011-01-05 0 0.320 0.320 0.330 0.320 0.330 16,088,000 5,224,490 0.3247 1.390 1.390 1.434 1.390 1.434 3,702,944 1.4109 -1.54%
2011-01-04 0 0.325 0.325 0.330 0.320 0.340 13,428,000 4,355,500 0.3244 1.412 1.412 1.434 1.390 1.477 3,090,697 1.4092 -2.99%
2011-01-03 0 0.335 0.325 0.335 0.330 0.345 2,840,000 949,030 0.3342 1.455 1.412 1.455 1.434 1.499 653,677 1.4518 1.52%
2010-12-31 0 0.330 0.330 0.335 0.320 0.335 3,520,000 1,134,630 0.3223 1.434 1.434 1.455 1.390 1.455 810,192 1.4004 0.00%
2010-12-30 0 0.330 0.325 0.335 0.315 0.340 8,708,000 2,826,190 0.3246 1.434 1.412 1.455 1.369 1.477 2,004,304 1.4101 -2.94%
2010-12-29 0 0.340 0.330 0.340 0.335 0.350 8,712,000 2,983,090 0.3424 1.477 1.434 1.477 1.455 1.521 2,005,224 1.4877 1.49%
2010-12-28 0 0.335 0.335 0.345 0.325 0.350 8,906,000 2,958,470 0.3322 1.455 1.455 1.499 1.412 1.521 2,049,877 1.4432 -4.29%
2010-12-24 0 0.350 0.340 0.350 0.340 0.350 5,490,000 1,882,010 0.3428 1.521 1.477 1.521 1.477 1.521 1,263,623 1.4894 0.00%
2010-12-23 0 0.350 0.355 0.360 0.340 0.365 10,474,000 3,631,060 0.3467 1.521 1.542 1.564 1.477 1.586 2,410,780 1.5062 -4.11%
2010-12-22 0 0.365 0.355 0.365 0.355 0.375 21,882,000 7,929,170 0.3624 1.586 1.542 1.586 1.542 1.629 5,036,538 1.5743 0.00%
2010-12-21 0 0.365 0.355 0.365 0.325 0.365 42,254,000 14,792,370 0.3501 1.586 1.542 1.586 1.412 1.586 9,725,522 1.5210 12.31%
2010-12-20 0 0.325 0.320 0.330 0.300 0.350 138,408,000 38,601,740 0.2789 1.412 1.390 1.434 1.303 1.521 31,857,102 1.2117 8.33%
2010-12-17 0 0.300 0.300 0.305 0.285 0.315 9,876,000 2,941,110 0.2978 1.303 1.303 1.325 1.238 1.369 2,273,140 1.2939 -3.23%
2010-12-16 0 0.310 0.305 0.310 0.305 0.335 15,736,000 5,003,410 0.3180 1.347 1.325 1.347 1.325 1.455 3,621,925 1.3814 -6.06%
2010-12-15 0 0.330 0.315 0.330 0.305 0.345 15,944,000 5,156,640 0.3234 1.434 1.369 1.434 1.325 1.499 3,669,800 1.4052 0.00%
2010-12-14 0 0.330 0.325 0.330 0.320 0.370 21,314,000 7,395,260 0.3470 1.434 1.412 1.434 1.390 1.608 4,905,802 1.5075 -2.94%
2010-12-13 0 0.340 0.330 0.340 0.310 0.350 15,388,000 5,102,750 0.3316 1.477 1.434 1.477 1.347 1.521 3,541,826 1.4407 6.25%
2010-12-10 0 0.320 0.310 0.320 0.300 0.345 33,004,000 10,326,860 0.3129 1.390 1.347 1.390 1.303 1.499 7,596,467 1.3594 8.47%
2010-12-09 0 0.295 0.295 0.300 0.295 0.310 8,822,000 2,646,370 0.3000 1.282 1.282 1.303 1.282 1.347 2,030,543 1.3033 0.00%
2010-12-08 0 0.295 0.290 0.295 0.290 0.310 14,436,000 4,338,200 0.3005 1.282 1.260 1.282 1.260 1.347 3,322,706 1.3056 -1.67%
2010-12-07 0 0.300 0.295 0.300 0.295 0.300 42,970,000 12,889,520 0.3000 1.303 1.282 1.303 1.282 1.303 9,890,322 1.3032 1.69%
2010-12-06 0 0.295 0.295 0.300 0.290 0.310 7,768,000 2,335,560 0.3007 1.282 1.282 1.303 1.260 1.347 1,787,946 1.3063 1.72%
2010-12-03 0 0.290 0.285 0.295 0.250 0.295 2,784,000 792,670 0.2847 1.260 1.238 1.282 1.086 1.282 640,788 1.2370 -1.69%
2010-12-02 0 0.295 0.295 0.300 0.290 0.315 6,022,000 1,807,860 0.3002 1.282 1.282 1.303 1.260 1.369 1,386,072 1.3043 -1.67%
2010-12-01 0 0.300 0.295 0.300 0.300 0.320 5,502,000 1,688,280 0.3068 1.303 1.282 1.303 1.303 1.390 1,266,385 1.3331 1.69%
2010-11-30 0 0.295 0.295 0.300 0.290 0.310 3,412,000 1,024,960 0.3004 1.282 1.282 1.303 1.260 1.347 785,333 1.3051 1.72%
2010-11-29 0 0.290 0.285 0.290 0.270 0.290 8,840,000 2,467,200 0.2791 1.260 1.238 1.260 1.173 1.260 2,034,686 1.2126 1.75%
2010-11-26 0 0.285 0.270 0.285 0.265 0.285 9,982,000 2,707,170 0.2712 1.238 1.173 1.238 1.151 1.238 2,297,538 1.1783 5.56%
2010-11-25 0 0.270 0.270 0.280 0.260 0.295 9,474,000 2,613,700 0.2759 1.173 1.173 1.217 1.130 1.282 2,180,612 1.1986 -6.90%
2010-11-24 0 0.290 0.285 0.290 0.265 0.350 352,354,000 85,847,310 0.2436 1.260 1.238 1.260 1.151 1.521 81,100,640 1.0585 9.43%
2010-11-23 1 - - - - - 0 0 - 1.151 - - - - 0 - 0.00%
2010-11-22 0 0.265 0.265 0.300 0.265 0.370 14,314,000 4,550,620 0.3179 1.151 1.151 1.303 1.151 1.608 3,294,626 1.3812 -8.62%
2010-11-19 0 0.290 0.280 0.295 0.250 0.320 12,518,000 3,613,100 0.2886 1.260 1.217 1.282 1.086 1.390 2,881,244 1.2540 16.00%
2010-11-18 0 0.250 0.243 0.250 0.240 0.250 1,958,000 489,376 0.2499 1.086 1.056 1.086 1.043 1.086 450,669 1.0859 4.17%
2010-11-17 0 0.240 0.240 0.245 0.240 0.245 2,010,000 492,400 0.2450 1.043 1.043 1.064 1.043 1.064 462,638 1.0643 -0.83%
2010-11-16 0 0.242 0.232 0.242 0.239 0.245 1,394,000 339,912 0.2438 1.051 1.008 1.051 1.038 1.064 320,854 1.0594 0.83%
2010-11-15 0 0.240 0.240 0.243 0.240 0.245 92,000 22,370 0.2432 1.043 1.043 1.056 1.043 1.064 21,175 1.0564 0.00%
2010-11-12 0 0.240 0.240 0.248 0.235 0.248 992,000 238,908 0.2408 1.043 1.043 1.077 1.021 1.077 228,327 1.0463 -3.23%
2010-11-11 0 0.248 0.227 0.248 0.240 0.250 6,238,000 1,503,116 0.2410 1.077 0.986 1.077 1.043 1.086 1,435,788 1.0469 10.22%
2010-11-10 0 0.225 0.220 0.240 0.220 0.240 9,942,000 2,383,542 0.2397 0.978 0.956 1.043 0.956 1.043 2,288,331 1.0416 -4.26%
2010-11-09 0 0.235 0.231 0.235 0.230 0.235 260,000 60,400 0.2323 1.021 1.004 1.021 0.999 1.021 59,844 1.0093 -2.08%
2010-11-08 0 0.240 0.235 0.240 0.235 0.240 380,000 90,650 0.2386 1.043 1.021 1.043 1.021 1.043 87,464 1.0364 0.00%
2010-11-05 0 0.240 0.227 0.240 - - 0 0 - 1.043 0.986 1.043 - - 0 - -1.64%
2010-11-04 0 0.244 0.235 0.244 0.243 0.244 60,000 14,590 0.2432 1.060 1.021 1.060 1.056 1.060 13,810 1.0565 3.83%
2010-11-03 0 0.235 0.234 0.245 0.234 0.235 122,000 28,610 0.2345 1.021 1.017 1.064 1.017 1.021 28,081 1.0189 -1.26%
2010-11-02 0 0.245 0.235 0.245 0.230 0.245 700,000 167,360 0.2391 1.034 0.992 1.034 0.971 1.034 165,856 1.0091 2.51%
2010-11-01 0 0.239 0.237 0.239 0.232 0.239 86,000 20,312 0.2362 1.009 1.000 1.009 0.979 1.009 20,377 0.9968 3.02%
2010-10-29 0 0.232 0.226 0.240 0.232 0.232 500,000 116,000 0.2320 0.979 0.954 1.013 0.979 0.979 118,469 0.9792 0.87%
2010-10-28 0 0.230 0.225 0.235 0.230 0.235 410,000 94,350 0.2301 0.971 0.950 0.992 0.971 0.992 97,144 0.9712 -0.43%
2010-10-27 0 0.231 0.230 0.240 - - 0 0 - 0.975 0.971 1.013 - - 0 - 0.00%
2010-10-26 0 0.231 0.231 0.244 0.230 0.230 100,000 23,000 0.2300 0.975 0.975 1.030 0.971 0.971 23,694 0.9707 0.43%
2010-10-25 0 0.230 0.230 0.250 0.230 0.230 64,000 14,720 0.2300 0.971 0.971 1.055 0.971 0.971 15,164 0.9707 -1.71%
2010-10-22 0 0.234 0.233 0.240 0.230 0.234 280,000 64,816 0.2315 0.988 0.983 1.013 0.971 0.988 66,343 0.9770 1.74%
2010-10-21 0 0.230 0.230 0.240 0.230 0.245 428,000 100,996 0.2360 0.971 0.971 1.013 0.971 1.034 101,409 0.9959 -6.12%
2010-10-20 0 0.245 0.233 0.245 0.240 0.245 106,000 25,470 0.2403 1.034 0.983 1.034 1.013 1.034 25,115 1.0141 5.15%
2010-10-19 0 0.233 0.233 0.240 0.232 0.233 160,000 37,130 0.2321 0.983 0.983 1.013 0.979 0.983 37,910 0.9794 3.10%
2010-10-18 0 0.226 0.226 0.249 0.226 0.237 1,276,000 296,640 0.2325 0.954 0.954 1.051 0.954 1.000 302,333 0.9812 -5.83%
2010-10-15 0 0.240 0.237 0.247 0.240 0.240 130,000 31,200 0.2400 1.013 1.000 1.042 1.013 1.013 30,802 1.0129 0.00%
2010-10-14 0 0.240 0.240 0.243 0.238 0.243 876,000 209,952 0.2397 1.013 1.013 1.026 1.004 1.026 207,557 1.0115 1.27%
2010-10-13 0 0.237 0.237 0.240 0.230 0.237 574,000 135,890 0.2367 1.000 1.000 1.013 0.971 1.000 136,002 0.9992 1.72%
2010-10-12 0 0.233 0.228 0.238 - - 0 0 - 0.983 0.962 1.004 - - 0 - 0.00%
2010-10-11 0 0.233 0.226 0.235 0.233 0.238 550,000 130,650 0.2375 0.983 0.954 0.992 0.983 1.004 130,316 1.0026 0.00%
2010-10-08 0 0.233 0.230 0.233 0.233 0.233 12,000 2,778 0.2315 0.983 0.971 0.983 0.983 0.983 2,843 0.9771 0.00%
2010-10-07 0 0.233 0.232 0.247 0.233 0.235 302,000 70,690 0.2341 0.983 0.979 1.042 0.983 0.992 71,555 0.9879 -0.85%
2010-10-06 0 0.235 0.235 0.245 0.235 0.248 64,000 15,118 0.2362 0.992 0.992 1.034 0.992 1.047 15,164 0.9970 -2.08%
2010-10-05 0 0.240 0.228 0.247 - - 0 0 - 1.013 0.962 1.042 - - 0 - 0.00%
2010-10-04 0 0.240 0.235 0.240 0.235 0.245 524,000 123,220 0.2352 1.013 0.992 1.013 0.992 1.034 124,155 0.9925 0.42%
2010-09-30 0 0.239 0.227 0.240 0.239 0.240 82,000 19,600 0.2390 1.009 0.958 1.013 1.009 1.013 19,429 1.0088 -0.42%
2010-09-29 0 0.240 0.230 0.240 0.226 0.240 546,000 130,006 0.2381 1.013 0.971 1.013 0.954 1.013 129,368 1.0049 4.35%
2010-09-28 0 0.230 0.230 0.235 0.220 0.230 12,000 2,700 0.2250 0.971 0.971 0.992 0.929 0.971 2,843 0.9496 0.00%
2010-09-27 0 0.230 0.230 0.238 0.230 0.240 206,000 47,460 0.2304 0.971 0.971 1.004 0.971 1.013 48,809 0.9724 0.00%
2010-09-24 0 0.230 0.227 0.237 0.230 0.244 846,000 197,590 0.2336 0.971 0.958 1.000 0.971 1.030 200,449 0.9857 -5.74%
2010-09-22 0 0.244 0.242 0.244 0.240 0.244 404,000 97,548 0.2415 1.030 1.021 1.030 1.013 1.030 95,723 1.0191 1.24%
2010-09-21 0 0.241 0.240 0.245 0.241 0.249 1,122,000 275,680 0.2457 1.017 1.013 1.034 1.017 1.051 265,844 1.0370 -1.23%
2010-09-20 0 0.244 0.230 0.247 0.230 0.245 1,946,000 465,920 0.2394 1.030 0.971 1.042 0.971 1.034 461,081 1.0105 6.09%
2010-09-17 0 0.230 0.224 0.232 0.222 0.238 3,074,000 703,254 0.2288 0.971 0.945 0.979 0.937 1.004 728,347 0.9655 5.50%
2010-09-16 0 0.218 0.216 0.229 0.216 0.230 722,000 160,504 0.2223 0.920 0.912 0.966 0.912 0.971 171,069 0.9382 -5.22%
2010-09-15 0 0.230 0.226 0.230 0.220 0.235 410,000 92,682 0.2261 0.971 0.954 0.971 0.929 0.992 97,144 0.9541 2.68%
2010-09-14 0 0.224 0.220 0.226 0.219 0.225 914,000 203,080 0.2222 0.945 0.929 0.954 0.924 0.950 216,561 0.9377 0.90%
2010-09-13 0 0.222 0.220 0.224 0.210 0.224 184,000 40,288 0.2190 0.937 0.929 0.945 0.886 0.945 43,597 0.9241 -0.89%
2010-09-10 0 0.224 0.208 0.224 0.200 0.224 194,000 40,756 0.2101 0.945 0.878 0.945 0.844 0.945 45,966 0.8867 8.21%
2010-09-09 0 0.207 0.202 0.208 0.200 0.207 350,000 71,040 0.2030 0.874 0.853 0.878 0.844 0.874 82,928 0.8566 2.48%
2010-09-08 0 0.202 0.202 0.209 - - 0 0 - 0.853 0.853 0.882 - - 0 - 0.00%
2010-09-07 0 0.202 0.202 0.210 0.202 0.210 132,000 27,464 0.2081 0.853 0.853 0.886 0.853 0.886 31,276 0.8781 0.50%
2010-09-06 0 0.201 0.200 0.205 0.200 0.201 556,000 111,706 0.2009 0.848 0.844 0.865 0.844 0.848 131,737 0.8479 -3.83%
2010-09-03 0 0.209 0.193 0.209 0.191 0.209 6,000 1,182 0.1970 0.882 0.815 0.882 0.806 0.882 1,422 0.8314 4.50%
2010-09-02 0 0.200 0.190 0.208 0.200 0.200 200,000 40,000 0.2000 0.844 0.802 0.878 0.844 0.844 47,388 0.8441 5.26%
2010-09-01 0 0.190 0.185 0.200 0.190 0.200 32,000 6,200 0.1938 0.802 0.781 0.844 0.802 0.844 7,582 0.8177 -5.00%
2010-08-31 0 0.200 0.183 0.200 - - 0 0 - 0.844 0.772 0.844 - - 0 - -0.99%
2010-08-30 0 0.202 0.183 0.206 - - 0 0 - 0.853 0.772 0.869 - - 0 - 0.00%
2010-08-27 0 0.202 0.185 0.205 - - 0 0 - 0.853 0.781 0.865 - - 0 - 0.00%
2010-08-26 0 0.202 0.185 0.205 - - 0 0 - 0.853 0.781 0.865 - - 0 - 0.00%
2010-08-25 0 0.202 0.184 0.205 0.184 0.202 20,000 3,732 0.1866 0.853 0.777 0.865 0.777 0.853 4,739 0.7875 0.50%
2010-08-24 0 0.201 0.201 0.206 0.193 0.197 20,000 3,876 0.1938 0.848 0.848 0.869 0.815 0.831 4,739 0.8179 1.52%
2010-08-23 0 0.198 0.198 0.203 0.198 0.198 58,000 11,484 0.1980 0.836 0.836 0.857 0.836 0.836 13,742 0.8357 -1.00%
2010-08-20 0 0.200 0.200 0.210 0.200 0.200 226,000 45,200 0.2000 0.844 0.844 0.886 0.844 0.844 53,548 0.8441 -3.85%
2010-08-19 0 0.208 0.200 0.208 0.208 0.208 28,000 5,616 0.2006 0.878 0.844 0.878 0.878 0.878 6,634 0.8465 4.00%
2010-08-18 0 0.200 0.194 0.200 0.200 0.200 156,000 31,200 0.2000 0.844 0.819 0.844 0.844 0.844 36,962 0.8441 3.09%
2010-08-17 0 0.194 0.194 0.198 - - 0 0 - 0.819 0.819 0.836 - - 0 - 0.00%
2010-08-16 0 0.194 0.194 0.198 0.194 0.200 292,000 57,920 0.1984 0.819 0.819 0.836 0.819 0.844 69,186 0.8372 0.52%
2010-08-13 0 0.193 0.193 0.211 0.190 0.191 190,000 36,210 0.1906 0.815 0.815 0.891 0.802 0.806 45,018 0.8043 1.58%
2010-08-12 0 0.190 0.190 0.200 0.186 0.190 110,000 20,860 0.1896 0.802 0.802 0.844 0.785 0.802 26,063 0.8004 -1.55%
2010-08-11 0 0.193 0.191 0.200 0.193 0.193 52,000 10,036 0.1930 0.815 0.806 0.844 0.815 0.815 12,321 0.8146 0.00%
2010-08-10 0 0.193 0.193 0.200 - - 0 0 - 0.815 0.815 0.844 - - 0 - 0.00%
2010-08-09 0 0.193 0.193 0.200 - - 0 0 - 0.815 0.815 0.844 - - 0 - 0.00%
2010-08-06 0 0.193 0.193 0.200 0.193 0.200 136,000 26,364 0.1939 0.815 0.815 0.844 0.815 0.844 32,224 0.8182 0.00%
2010-08-05 0 0.193 0.193 0.199 0.193 0.195 300,000 57,912 0.1930 0.815 0.815 0.840 0.815 0.823 71,081 0.8147 -3.50%
2010-08-04 0 0.200 0.190 0.200 0.200 0.200 20,000 4,000 0.2000 0.844 0.802 0.844 0.844 0.844 4,739 0.8441 5.26%
2010-08-03 0 0.190 0.190 0.200 0.190 0.190 6,000 1,140 0.1900 0.802 0.802 0.844 0.802 0.802 1,422 0.8019 2.15%
2010-08-02 0 0.186 0.186 0.196 0.185 0.185 2,000 370 0.1850 0.785 0.785 0.827 0.781 0.781 474 0.7808 0.54%
2010-07-30 0 0.185 0.185 0.195 - - 0 0 - 0.781 0.781 0.823 - - 0 - 0.00%
2010-07-29 0 0.185 0.185 0.192 0.182 0.185 108,000 19,728 0.1827 0.781 0.781 0.810 0.768 0.781 25,589 0.7709 -1.07%
2010-07-28 0 0.187 0.184 0.192 0.187 0.192 866,000 164,466 0.1899 0.789 0.777 0.810 0.789 0.810 205,188 0.8015 -1.58%
2010-07-27 0 0.190 0.190 0.200 0.190 0.192 240,000 45,800 0.1908 0.802 0.802 0.844 0.802 0.810 56,865 0.8054 -5.00%
2010-07-26 0 0.200 0.188 0.200 - - 0 0 - 0.844 0.793 0.844 - - 0 - 0.00%
2010-07-23 0 0.200 0.191 0.200 0.200 0.202 98,000 19,616 0.2002 0.844 0.806 0.844 0.844 0.853 23,220 0.8448 -0.50%
2010-07-22 0 0.201 0.201 0.210 0.200 0.200 20,000 4,000 0.2000 0.848 0.848 0.886 0.844 0.844 4,739 0.8441 0.00%
2010-07-21 0 0.201 0.201 0.210 0.201 0.201 2,000 402 0.2010 0.848 0.848 0.886 0.848 0.848 474 0.8483 0.50%
2010-07-20 0 0.200 0.200 0.210 0.200 0.211 210,000 43,200 0.2057 0.844 0.844 0.886 0.844 0.891 49,757 0.8682 0.00%
2010-07-19 0 0.200 0.188 0.200 - - 0 0 - 0.844 0.793 0.844 - - 0 - 0.00%
2010-07-16 0 0.200 0.188 0.200 0.200 0.200 12,000 2,400 0.2000 0.844 0.793 0.844 0.844 0.844 2,843 0.8441 0.00%
2010-07-15 0 0.200 0.185 0.200 - - 0 0 - 0.844 0.781 0.844 - - 0 - 0.00%
2010-07-14 0 0.200 0.192 0.200 0.200 0.200 28,000 5,600 0.2000 0.844 0.810 0.844 0.844 0.844 6,634 0.8441 0.00%
2010-07-13 0 0.200 0.188 0.200 0.200 0.200 2,000 400 0.2000 0.844 0.793 0.844 0.844 0.844 474 0.8441 0.00%
2010-07-12 0 0.200 0.189 0.200 0.188 0.200 150,000 29,836 0.1989 0.844 0.798 0.844 0.793 0.844 35,541 0.8395 6.95%
2010-07-09 0 0.187 0.187 0.200 0.187 0.187 2,000 374 0.1870 0.789 0.789 0.844 0.789 0.789 474 0.7892 -7.43%
2010-07-08 0 0.202 0.200 0.202 0.203 0.203 16,000 3,248 0.2030 0.853 0.844 0.853 0.857 0.857 3,791 0.8568 5.76%
2010-07-07 0 0.191 0.181 0.204 0.180 0.191 372,000 68,296 0.1836 0.806 0.764 0.861 0.760 0.806 88,141 0.7749 0.00%
2010-07-06 0 0.191 0.191 0.205 0.191 0.195 100,000 19,310 0.1931 0.806 0.806 0.865 0.806 0.823 23,694 0.8150 -2.05%
2010-07-05 0 0.195 0.195 0.208 0.195 0.195 100,000 19,500 0.1950 0.823 0.823 0.878 0.823 0.823 23,694 0.8230 0.52%
2010-07-02 0 0.194 0.193 0.194 0.195 0.195 12,000 2,340 0.1950 0.819 0.815 0.819 0.823 0.823 2,843 0.8230 -3.00%
2010-06-30 0 0.200 0.194 0.210 - - 0 0 - 0.844 0.819 0.886 - - 0 - 0.00%
2010-06-29 0 0.200 0.200 0.210 0.200 0.201 334,000 66,802 0.2000 0.844 0.844 0.886 0.844 0.848 79,137 0.8441 -0.99%
2010-06-28 0 0.202 0.202 0.220 - - 2,000 404 0.2020 0.853 0.853 0.929 - - 474 0.8525 0.00%
2010-06-25 0 0.202 0.194 0.210 - - 0 0 - 0.853 0.819 0.886 - - 0 - 0.00%
2010-06-24 0 0.202 0.201 0.210 - - 0 0 - 0.853 0.848 0.886 - - 0 - 0.00%
2010-06-23 0 0.202 0.202 0.209 0.200 0.201 100,000 20,064 0.2006 0.853 0.853 0.882 0.844 0.848 23,694 0.8468 -6.05%
2010-06-22 0 0.215 0.203 0.215 0.215 0.215 2,000 430 0.2150 0.907 0.857 0.907 0.907 0.907 474 0.9074 0.00%
2010-06-21 0 0.215 0.209 0.215 0.214 0.215 122,000 26,134 0.2142 0.907 0.882 0.907 0.903 0.907 28,906 0.9041 0.00%
2010-06-18 0 0.215 0.210 0.215 0.204 0.216 102,000 20,832 0.2042 0.907 0.886 0.907 0.861 0.912 24,168 0.8620 5.91%
2010-06-17 0 0.203 0.202 0.213 - - 0 0 - 0.857 0.853 0.899 - - 0 - 0.00%
2010-06-15 0 0.203 0.203 0.215 0.202 0.202 200,000 40,400 0.2020 0.857 0.857 0.907 0.853 0.853 47,388 0.8525 0.50%
2010-06-14 0 0.202 0.202 0.219 0.202 0.202 52,000 10,538 0.2027 0.853 0.853 0.924 0.853 0.853 12,321 0.8553 -3.81%
2010-06-11 0 0.210 0.201 0.210 0.210 0.210 156,000 32,760 0.2100 0.886 0.848 0.886 0.886 0.886 36,962 0.8863 0.00%
2010-06-10 0 0.210 0.200 0.210 - - 0 0 - 0.886 0.844 0.886 - - 0 - 0.00%
2010-06-09 0 0.210 0.201 0.210 0.210 0.210 2,000 420 0.2100 0.886 0.848 0.886 0.886 0.886 474 0.8863 0.00%
2010-06-08 0 0.210 0.198 0.210 0.198 0.210 298,000 59,140 0.1985 0.886 0.836 0.886 0.836 0.886 70,607 0.8376 5.00%
2010-06-07 0 0.200 0.201 0.208 0.200 0.201 360,000 72,060 0.2002 0.844 0.848 0.878 0.844 0.848 85,298 0.8448 -9.09%
2010-06-04 0 0.220 0.202 0.222 0.200 0.229 590,000 127,254 0.2157 0.929 0.853 0.937 0.844 0.966 139,793 0.9103 10.55%
2010-06-03 0 0.199 0.195 0.199 0.191 0.199 224,000 43,464 0.1940 0.840 0.823 0.840 0.806 0.840 53,074 0.8189 -1.49%
2010-06-02 0 0.202 0.191 0.210 0.202 0.202 4,000 808 0.2020 0.853 0.806 0.886 0.853 0.853 948 0.8525 0.00%
2010-06-01 0 0.202 0.191 0.209 - - 0 0 - 0.853 0.806 0.882 - - 0 - 0.00%
2010-05-31 0 0.202 0.202 0.208 0.202 0.208 90,000 18,480 0.2053 0.853 0.853 0.878 0.853 0.878 21,324 0.8666 -2.88%
2010-05-28 0 0.208 0.208 0.209 0.200 0.208 638,000 129,140 0.2024 0.878 0.878 0.882 0.844 0.878 151,166 0.8543 0.00%
2010-05-27 0 0.208 0.205 0.208 0.196 0.208 308,000 60,800 0.1974 0.878 0.865 0.878 0.827 0.878 72,977 0.8331 0.48%
2010-05-26 0 0.207 0.196 0.207 0.207 0.207 2,000 414 0.2070 0.874 0.827 0.874 0.874 0.874 474 0.8736 3.50%
2010-05-25 0 0.200 0.188 0.200 0.196 0.200 168,000 32,944 0.1961 0.844 0.793 0.844 0.827 0.844 39,806 0.8276 -4.76%
2010-05-24 0 0.210 0.200 0.210 0.210 0.210 10,000 2,100 0.2100 0.886 0.844 0.886 0.886 0.886 2,369 0.8863 2.44%
2010-05-20 0 0.205 0.182 0.205 0.200 0.220 30,000 6,060 0.2020 0.865 0.768 0.865 0.844 0.929 7,108 0.8525 -1.91%
2010-05-19 0 0.209 0.205 0.215 0.206 0.215 250,000 52,412 0.2096 0.882 0.865 0.907 0.869 0.907 59,234 0.8848 -1.42%
2010-05-18 0 0.212 0.209 0.212 0.210 0.213 54,000 11,352 0.2102 0.895 0.882 0.895 0.886 0.899 12,795 0.8872 1.92%
2010-05-17 0 0.208 0.206 0.208 0.205 0.219 136,000 28,102 0.2066 0.878 0.869 0.878 0.865 0.924 32,224 0.8721 -4.15%
2010-05-14 0 0.217 0.208 0.219 - - 0 0 - 0.916 0.878 0.924 - - 0 - 0.00%
2010-05-13 0 0.217 0.210 0.217 0.209 0.217 142,000 29,694 0.2091 0.916 0.886 0.916 0.882 0.916 33,645 0.8826 0.00%
2010-05-12 0 0.217 0.207 0.217 0.206 0.217 68,000 14,104 0.2074 0.916 0.874 0.916 0.869 0.916 16,112 0.8754 0.00%
2010-05-11 0 0.217 0.209 0.217 0.209 0.220 146,000 30,900 0.2116 0.916 0.882 0.916 0.882 0.929 34,593 0.8932 1.40%
2010-05-10 0 0.214 0.207 0.214 0.206 0.220 96,000 19,824 0.2065 0.903 0.874 0.903 0.869 0.929 22,746 0.8715 4.39%
2010-05-07 0 0.205 0.205 0.210 0.205 0.215 842,000 177,442 0.2107 0.865 0.865 0.886 0.865 0.907 199,502 0.8894 -5.09%
2010-05-06 0 0.216 0.211 0.216 0.208 0.225 232,000 48,810 0.2104 0.912 0.891 0.912 0.878 0.950 54,970 0.8879 -1.82%
2010-05-05 0 0.220 0.211 0.220 0.220 0.225 194,000 42,698 0.2201 0.929 0.891 0.929 0.929 0.950 45,966 0.9289 -1.79%
2010-05-04 0 0.224 0.214 0.224 0.224 0.224 4,000 896 0.2240 0.945 0.903 0.945 0.945 0.945 948 0.9454 1.82%
2010-05-03 0 0.220 0.213 0.226 0.220 0.232 886,000 199,206 0.2248 0.929 0.899 0.954 0.929 0.979 209,927 0.9489 -2.22%
2010-04-30 0 0.225 0.217 0.225 0.217 0.225 104,000 23,240 0.2235 0.950 0.916 0.950 0.916 0.950 24,642 0.9431 0.00%
2010-04-29 0 0.225 0.221 0.225 0.219 0.228 1,134,000 250,878 0.2212 0.950 0.933 0.950 0.924 0.962 268,687 0.9337 1.35%
2010-04-28 0 0.222 0.220 0.222 0.210 0.222 606,000 131,500 0.2170 0.937 0.929 0.937 0.886 0.937 143,584 0.9158 1.83%
2010-04-27 0 0.218 0.212 0.218 0.210 0.220 354,000 75,712 0.2139 0.920 0.895 0.920 0.886 0.929 83,876 0.9027 2.83%
2010-04-26 0 0.212 0.212 0.221 0.210 0.214 60,000 12,768 0.2128 0.895 0.895 0.933 0.886 0.903 14,216 0.8981 -0.47%
2010-04-23 0 0.213 0.213 0.218 0.210 0.212 40,000 8,404 0.2101 0.899 0.899 0.920 0.886 0.895 9,478 0.8867 -1.84%
2010-04-22 0 0.217 0.216 0.218 0.214 0.217 22,000 4,716 0.2144 0.916 0.912 0.920 0.903 0.916 5,213 0.9047 -2.69%
2010-04-21 0 0.223 0.214 0.223 0.213 0.224 646,000 140,620 0.2177 0.941 0.903 0.941 0.899 0.945 153,062 0.9187 -1.33%
2010-04-20 0 0.226 0.214 0.226 0.210 0.226 1,284,000 283,126 0.2205 0.954 0.903 0.954 0.886 0.954 304,228 0.9306 7.62%
2010-04-19 0 0.210 0.207 0.210 0.206 0.210 300,000 62,452 0.2082 0.886 0.874 0.886 0.869 0.886 71,081 0.8786 0.00%
2010-04-16 0 0.210 0.210 0.218 0.205 0.212 428,000 89,440 0.2090 0.886 0.886 0.920 0.865 0.895 101,409 0.8820 -1.87%
2010-04-15 0 0.214 0.214 0.215 0.210 0.215 430,000 91,300 0.2123 0.903 0.903 0.907 0.886 0.907 101,883 0.8961 -0.47%
2010-04-14 0 0.215 0.212 0.215 0.210 0.215 592,000 125,660 0.2123 0.907 0.895 0.907 0.886 0.907 140,267 0.8959 0.47%
2010-04-13 0 0.214 0.214 0.217 0.211 0.220 604,000 132,476 0.2193 0.903 0.903 0.916 0.891 0.929 143,110 0.9257 2.88%
2010-04-12 0 0.208 0.208 0.220 0.208 0.220 1,274,000 267,806 0.2102 0.878 0.878 0.929 0.878 0.929 301,859 0.8872 -3.26%
2010-04-09 0 0.215 0.213 0.215 0.215 0.219 536,000 116,038 0.2165 0.907 0.899 0.907 0.907 0.924 126,999 0.9137 -1.83%
2010-04-08 0 0.219 0.211 0.220 0.210 0.223 504,000 110,756 0.2198 0.924 0.891 0.929 0.886 0.941 119,417 0.9275 1.86%
2010-04-07 0 0.215 0.208 0.215 0.212 0.215 396,000 84,264 0.2128 0.907 0.878 0.907 0.895 0.907 93,827 0.8981 0.47%
2010-04-01 0 0.214 0.210 0.214 0.214 0.214 380,000 81,320 0.2140 0.903 0.886 0.903 0.903 0.903 90,036 0.9032 0.00%
2010-03-31 0 0.214 0.203 0.214 0.212 0.214 1,716,000 366,690 0.2137 0.903 0.857 0.903 0.895 0.903 406,585 0.9019 -2.73%
2010-03-30 0 0.220 0.212 0.220 0.220 0.220 500,000 110,000 0.2200 0.929 0.895 0.929 0.929 0.929 118,469 0.9285 0.00%
2010-03-29 0 0.220 0.215 0.220 - - 0 0 - 0.929 0.907 0.929 - - 0 - 0.00%
2010-03-26 0 0.220 0.213 0.220 - - 0 0 - 0.929 0.899 0.929 - - 0 - 0.00%
2010-03-25 0 0.220 0.213 0.220 0.220 0.220 6,000 1,320 0.2200 0.929 0.899 0.929 0.929 0.929 1,422 0.9285 2.80%
2010-03-24 0 0.214 0.214 0.223 0.213 0.227 796,000 174,034 0.2186 0.903 0.903 0.941 0.899 0.958 188,602 0.9228 -6.14%
2010-03-23 0 0.228 0.220 0.228 - - 0 0 - 0.962 0.929 0.962 - - 0 - 0.00%
2010-03-22 0 0.228 0.225 0.228 0.220 0.230 418,000 92,476 0.2212 0.962 0.950 0.962 0.929 0.971 99,040 0.9337 0.88%
2010-03-19 0 0.226 0.224 0.230 0.221 0.226 8,000 1,798 0.2248 0.954 0.945 0.971 0.933 0.954 1,896 0.9486 1.80%
2010-03-18 0 0.222 0.222 0.228 0.222 0.230 52,000 11,864 0.2282 0.937 0.937 0.962 0.937 0.971 12,321 0.9629 -2.20%
2010-03-17 0 0.227 0.220 0.227 0.227 0.227 56,000 12,712 0.2270 0.958 0.929 0.958 0.958 0.958 13,269 0.9581 0.58%
2010-03-16 0 0.229 0.227 0.229 0.226 0.234 918,000 209,782 0.2285 0.953 0.944 0.953 0.940 0.973 220,689 0.9506 -0.43%
2010-03-15 0 0.230 0.227 0.238 0.221 0.230 556,000 125,224 0.2252 0.957 0.944 0.990 0.919 0.957 133,664 0.9369 2.68%
2010-03-12 0 0.224 0.224 0.230 0.224 0.230 722,000 162,150 0.2246 0.932 0.932 0.957 0.932 0.957 173,570 0.9342 -2.61%
2010-03-11 0 0.230 0.221 0.230 0.230 0.235 28,000 6,540 0.2336 0.957 0.919 0.957 0.957 0.978 6,731 0.9716 2.68%
2010-03-10 0 0.224 0.224 0.230 0.220 0.230 28,000 6,242 0.2229 0.932 0.932 0.957 0.915 0.957 6,731 0.9273 -4.68%
2010-03-09 0 0.235 0.232 0.240 0.232 0.236 460,000 108,048 0.2349 0.978 0.965 0.998 0.965 0.982 110,585 0.9771 -1.67%
2010-03-08 0 0.239 0.235 0.239 - - 0 0 - 0.994 0.978 0.994 - - 0 - -0.42%
2010-03-05 0 0.240 0.235 0.240 0.235 0.250 1,064,000 251,522 0.2364 0.998 0.978 0.998 0.978 1.040 255,788 0.9833 3.45%
2010-03-04 0 0.232 0.232 0.235 0.230 0.233 494,000 114,730 0.2322 0.965 0.965 0.978 0.957 0.969 118,759 0.9661 -0.43%
2010-03-03 0 0.233 0.233 0.235 0.233 0.233 160,000 37,280 0.2330 0.969 0.969 0.978 0.969 0.969 38,464 0.9692 0.00%
2010-03-02 0 0.233 0.233 0.243 0.233 0.245 838,000 200,248 0.2390 0.969 0.969 1.011 0.969 1.019 201,457 0.9940 0.00%
2010-03-01 0 0.233 0.233 0.234 0.225 0.233 832,000 187,984 0.2259 0.969 0.969 0.973 0.936 0.969 200,014 0.9399 8.88%
2010-02-26 0 0.214 0.214 0.223 0.212 0.214 2,250,000 480,320 0.2135 0.890 0.890 0.928 0.882 0.890 540,905 0.8880 0.00%
2010-02-25 0 0.214 0.214 0.224 0.212 0.225 2,266,000 485,962 0.2145 0.890 0.890 0.932 0.882 0.936 544,751 0.8921 1.90%
2010-02-24 0 0.210 0.210 0.220 0.210 0.225 1,222,000 258,562 0.2116 0.874 0.874 0.915 0.874 0.936 293,771 0.8801 -6.67%
2010-02-23 0 0.225 0.218 0.228 0.224 0.225 428,000 96,200 0.2248 0.936 0.907 0.948 0.932 0.936 102,892 0.9350 0.00%
2010-02-22 0 0.225 0.216 0.228 0.225 0.225 260,000 58,500 0.2250 0.936 0.898 0.948 0.936 0.936 62,505 0.9359 3.21%
2010-02-19 0 0.218 0.218 0.224 0.218 0.218 240,000 52,320 0.2180 0.907 0.907 0.932 0.907 0.907 57,696 0.9068 0.00%
2010-02-18 0 0.218 0.218 0.223 0.211 0.220 272,000 59,148 0.2175 0.907 0.907 0.928 0.878 0.915 65,389 0.9046 -1.36%
2010-02-17 0 0.221 0.215 0.221 0.213 0.225 410,000 88,220 0.2152 0.919 0.894 0.919 0.886 0.936 98,565 0.8950 -1.78%
2010-02-12 0 0.225 0.215 0.226 0.225 0.227 382,000 86,170 0.2256 0.936 0.894 0.940 0.936 0.944 91,834 0.9383 5.63%
2010-02-11 0 0.213 0.213 0.223 0.211 0.229 698,000 155,040 0.2221 0.886 0.886 0.928 0.878 0.953 167,801 0.9240 -4.48%
2010-02-10 0 0.223 0.215 0.223 0.216 0.224 12,000 2,642 0.2202 0.928 0.894 0.928 0.898 0.932 2,885 0.9158 1.36%
2010-02-09 0 0.220 0.219 0.223 0.212 0.225 274,000 60,062 0.2192 0.915 0.911 0.928 0.882 0.936 65,870 0.9118 -2.22%
2010-02-08 0 0.225 0.225 0.226 0.214 0.230 142,000 31,804 0.2240 0.936 0.936 0.940 0.890 0.957 34,137 0.9317 -0.44%
2010-02-05 0 0.226 0.223 0.226 0.222 0.228 1,010,000 227,602 0.2253 0.940 0.928 0.940 0.923 0.948 242,806 0.9374 1.80%
2010-02-04 0 0.222 0.216 0.226 0.216 0.222 190,000 41,760 0.2198 0.923 0.898 0.940 0.898 0.923 45,676 0.9143 2.78%
2010-02-03 0 0.216 0.216 0.225 0.215 0.217 362,000 78,012 0.2155 0.898 0.898 0.936 0.894 0.903 87,026 0.8964 0.47%
2010-02-02 0 0.215 0.209 0.215 0.215 0.215 32,000 6,878 0.2149 0.894 0.869 0.894 0.894 0.894 7,693 0.8941 0.47%
2010-02-01 0 0.214 0.213 0.214 0.214 0.214 50,000 10,700 0.2140 0.890 0.886 0.890 0.890 0.890 12,020 0.8902 -0.47%
2010-01-29 0 0.215 0.208 0.215 0.210 0.215 150,000 31,920 0.2128 0.894 0.865 0.894 0.874 0.894 36,060 0.8852 -0.46%
2010-01-28 0 0.216 0.205 0.218 0.200 0.216 32,000 6,432 0.2010 0.898 0.853 0.907 0.832 0.898 7,693 0.8361 -0.92%
2010-01-27 0 0.218 0.200 0.218 0.206 0.218 80,000 17,390 0.2174 0.907 0.832 0.907 0.857 0.907 19,232 0.9042 0.46%
2010-01-26 0 0.217 0.217 0.218 0.200 0.210 280,000 57,000 0.2036 0.903 0.903 0.907 0.832 0.874 67,313 0.8468 -0.46%
2010-01-25 0 0.218 0.207 0.219 - - 0 0 - 0.907 0.861 0.911 - - 0 - 0.00%
2010-01-22 0 0.218 0.215 0.218 0.202 0.218 152,000 32,336 0.2127 0.907 0.894 0.907 0.840 0.907 36,541 0.8849 -0.46%
2010-01-21 0 0.219 0.210 0.219 0.210 0.219 210,000 45,816 0.2182 0.911 0.874 0.911 0.874 0.911 50,484 0.9075 -1.35%
2010-01-20 0 0.222 0.214 0.222 0.214 0.225 190,000 40,904 0.2153 0.923 0.890 0.923 0.890 0.936 45,676 0.8955 4.23%
2010-01-19 0 0.213 0.213 0.217 0.213 0.220 1,120,000 242,300 0.2163 0.886 0.886 0.903 0.886 0.915 269,250 0.8999 0.47%
2010-01-18 0 0.212 0.212 0.217 0.210 0.220 1,062,000 226,730 0.2135 0.882 0.882 0.903 0.874 0.915 255,307 0.8881 -1.40%
2010-01-15 0 0.215 0.215 0.226 0.202 0.215 1,000,000 208,910 0.2089 0.894 0.894 0.940 0.840 0.894 240,402 0.8690 2.38%
2010-01-14 0 0.210 0.202 0.210 0.210 0.210 50,000 10,500 0.2100 0.874 0.840 0.874 0.874 0.874 12,020 0.8735 0.00%
2010-01-13 0 0.210 0.210 0.213 0.205 0.210 436,000 89,390 0.2050 0.874 0.874 0.886 0.853 0.874 104,815 0.8528 0.00%
2010-01-12 0 0.210 0.210 0.215 0.210 0.220 440,000 94,400 0.2145 0.874 0.874 0.894 0.874 0.915 105,777 0.8924 0.00%
2010-01-11 0 0.210 0.210 0.215 0.210 0.220 1,294,000 272,736 0.2108 0.874 0.874 0.894 0.874 0.915 311,080 0.8767 -2.78%
2010-01-08 0 0.216 0.206 0.216 0.216 0.216 60,000 12,960 0.2160 0.898 0.857 0.898 0.898 0.898 14,424 0.8985 3.85%
2010-01-07 0 0.208 0.208 0.220 0.208 0.215 232,000 48,778 0.2103 0.865 0.865 0.915 0.865 0.894 55,773 0.8746 -3.26%
2010-01-06 0 0.215 0.212 0.215 0.212 0.220 260,000 55,282 0.2126 0.894 0.882 0.894 0.882 0.915 62,505 0.8844 -1.83%
2010-01-05 0 0.219 0.217 0.225 0.219 0.230 682,000 149,780 0.2196 0.911 0.903 0.936 0.911 0.957 163,954 0.9135 -0.45%
2010-01-04 0 0.220 0.211 0.220 0.211 0.235 350,000 78,226 0.2235 0.915 0.878 0.915 0.878 0.978 84,141 0.9297 0.00%
2009-12-31 0 0.220 0.210 0.227 0.210 0.230 990,000 216,468 0.2187 0.915 0.874 0.944 0.874 0.957 237,998 0.9095 -2.22%
2009-12-30 0 0.225 0.221 0.225 0.225 0.225 12,000 2,700 0.2250 0.936 0.919 0.936 0.936 0.936 2,885 0.9359 0.00%
2009-12-29 0 0.225 0.210 0.225 0.210 0.225 60,000 12,750 0.2125 0.936 0.874 0.936 0.874 0.936 14,424 0.8839 0.00%
2009-12-28 0 0.225 0.210 0.225 0.210 0.225 280,000 60,782 0.2171 0.936 0.874 0.936 0.874 0.936 67,313 0.9030 2.27%
2009-12-24 0 0.220 0.212 0.229 - - 0 0 - 0.915 0.882 0.953 - - 0 - 0.00%
2009-12-23 0 0.220 0.212 0.229 - - 0 0 - 0.915 0.882 0.953 - - 0 - 0.00%
2009-12-22 0 0.220 0.216 0.224 0.220 0.220 22,000 4,840 0.2200 0.915 0.898 0.932 0.915 0.915 5,289 0.9151 -3.93%
2009-12-21 0 0.229 0.214 0.229 0.214 0.229 42,000 9,018 0.2147 0.953 0.890 0.953 0.890 0.953 10,097 0.8931 -0.43%
2009-12-18 0 0.230 0.230 0.247 0.230 0.250 348,000 80,198 0.2305 0.957 0.957 1.027 0.957 1.040 83,660 0.9586 -7.63%
2009-12-17 0 0.249 0.240 0.249 0.250 0.250 200,000 50,000 0.2500 1.036 0.998 1.036 1.040 1.040 48,080 1.0399 -2.35%
2009-12-16 0 0.255 0.250 0.260 0.240 0.255 3,282,000 799,548 0.2436 1.061 1.040 1.082 0.998 1.061 788,999 1.0134 10.87%
2009-12-15 0 0.230 0.210 0.235 0.224 0.238 126,000 28,924 0.2296 0.957 0.874 0.978 0.932 0.990 30,291 0.9549 1.32%
2009-12-14 0 0.227 0.227 0.230 0.220 0.220 102,000 22,440 0.2200 0.944 0.944 0.957 0.915 0.915 24,521 0.9151 8.10%
2009-12-11 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.874 0.874 0.915 0.874 0.874 12,020 0.8735 0.00%
2009-12-10 0 0.210 0.210 0.233 0.205 0.220 1,044,000 223,330 0.2139 0.874 0.874 0.969 0.853 0.915 250,980 0.8898 -1.87%
2009-12-09 0 0.214 0.214 0.230 0.210 0.230 322,000 70,600 0.2193 0.890 0.890 0.957 0.874 0.957 77,409 0.9120 -4.46%
2009-12-08 0 0.224 0.219 0.224 0.224 0.225 328,000 73,582 0.2243 0.932 0.911 0.932 0.932 0.936 78,852 0.9332 1.82%
2009-12-07 0 0.220 0.218 0.226 0.220 0.221 84,000 18,546 0.2208 0.915 0.907 0.940 0.915 0.919 20,194 0.9184 0.92%
2009-12-04 0 0.218 0.210 0.235 0.218 0.218 130,000 28,340 0.2180 0.907 0.874 0.978 0.907 0.907 31,252 0.9068 -3.96%
2009-12-03 0 0.227 0.212 0.227 0.227 0.228 164,000 37,378 0.2279 0.944 0.882 0.944 0.944 0.948 39,426 0.9481 -0.87%
2009-12-02 0 0.229 0.210 0.229 0.204 0.229 184,000 41,288 0.2244 0.953 0.874 0.953 0.849 0.953 44,234 0.9334 4.09%
2009-12-01 0 0.220 0.215 0.237 - - 100,000 22,000 0.2200 0.915 0.894 0.986 - - 24,040 0.9151 0.00%
2009-11-30 1 - - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2009-11-26 0 0.220 0.220 0.234 0.220 0.220 233,000 51,260 0.2200 0.915 0.915 0.973 0.915 0.915 56,014 0.9151 -4.35%
2009-11-25 0 0.230 0.220 0.235 0.215 0.235 502,000 113,460 0.2260 0.957 0.915 0.978 0.894 0.978 120,682 0.9402 -3.36%
2009-11-24 0 0.238 0.211 0.238 - - 0 0 - 0.990 0.878 0.990 - - 0 - -2.86%
2009-11-23 0 0.245 0.219 0.245 0.219 0.245 234,000 54,066 0.2311 1.019 0.911 1.019 0.911 1.019 56,254 0.9611 11.87%
2009-11-20 0 0.219 0.219 0.244 0.219 0.219 29,000 6,351 0.2190 0.911 0.911 1.015 0.911 0.911 6,972 0.9110 0.00%
2009-11-19 0 0.219 0.211 0.239 0.216 0.236 212,000 46,886 0.2212 0.911 0.878 0.994 0.898 0.982 50,965 0.9200 -8.75%
2009-11-18 0 0.240 0.240 0.250 0.240 0.250 1,824,000 443,420 0.2431 0.998 0.998 1.040 0.998 1.040 438,493 1.0112 -4.00%
2009-11-17 0 0.250 0.243 0.255 0.230 0.285 5,718,000 1,415,460 0.2475 1.040 1.011 1.061 0.957 1.186 1,374,619 1.0297 9.17%
2009-11-16 0 0.229 0.215 0.230 0.215 0.245 578,000 128,046 0.2215 0.953 0.894 0.957 0.894 1.019 138,952 0.9215 -2.55%
2009-11-13 0 0.235 0.223 0.235 0.213 0.243 1,626,000 370,238 0.2277 0.978 0.928 0.978 0.886 1.011 390,894 0.9472 13.53%
2009-11-12 0 0.207 0.207 0.224 0.171 0.200 1,636,000 309,106 0.1889 0.861 0.861 0.932 0.711 0.832 393,298 0.7859 15.00%
2009-11-11 0 0.180 0.170 0.183 0.178 0.180 360,000 64,420 0.1789 0.749 0.707 0.761 0.740 0.749 86,545 0.7444 5.26%
2009-11-10 0 0.171 0.170 0.176 0.170 0.182 602,000 105,654 0.1755 0.711 0.707 0.732 0.707 0.757 144,722 0.7300 -2.29%
2009-11-09 0 0.175 0.175 0.183 0.170 0.183 600,000 106,246 0.1771 0.728 0.728 0.761 0.707 0.761 144,241 0.7366 -2.23%
2009-11-06 0 0.179 0.165 0.179 0.163 0.179 190,000 31,904 0.1679 0.745 0.686 0.745 0.678 0.745 45,676 0.6985 7.19%
2009-11-05 0 0.167 0.165 0.180 - - 0 0 - 0.695 0.686 0.749 - - 0 - 0.00%
2009-11-04 0 0.167 0.167 0.188 0.167 0.167 26,000 4,342 0.1670 0.695 0.695 0.782 0.695 0.695 6,250 0.6947 -4.57%
2009-11-03 0 0.182 0.171 0.182 0.170 0.182 740,000 128,394 0.1735 0.728 0.684 0.728 0.680 0.728 185,013 0.6940 -1.09%
2009-11-02 0 0.184 0.167 0.185 0.169 0.191 2,868,000 504,564 0.1759 0.736 0.668 0.740 0.676 0.764 717,052 0.7037 -0.54%
2009-10-30 0 0.185 0.185 0.187 0.171 0.189 174,000 30,722 0.1766 0.740 0.740 0.748 0.684 0.756 43,503 0.7062 0.54%
2009-10-29 0 0.184 0.170 0.184 0.188 0.188 2,000 376 0.1880 0.736 0.680 0.736 0.752 0.752 500 0.7519 2.22%
2009-10-28 0 0.180 0.180 0.185 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2009-10-27 0 0.180 0.175 0.189 - - 6,000 1,080 0.1800 0.720 0.700 0.756 - - 1,500 0.7199 0.00%
2009-10-23 0 0.180 0.180 0.184 0.175 0.180 286,000 50,932 0.1781 0.720 0.720 0.736 0.700 0.720 71,505 0.7123 2.86%
2009-10-22 0 0.175 0.169 0.179 - - 0 0 - 0.700 0.676 0.716 - - 0 - 0.00%
2009-10-21 0 0.175 0.170 0.176 0.168 0.175 92,000 15,822 0.1720 0.700 0.680 0.704 0.672 0.700 23,002 0.6879 1.16%
2009-10-20 0 0.173 0.168 0.176 0.162 0.173 62,000 10,296 0.1661 0.692 0.672 0.704 0.648 0.692 15,501 0.6642 -2.26%
2009-10-19 0 0.177 0.171 0.177 0.169 0.179 190,000 32,528 0.1712 0.708 0.684 0.708 0.676 0.716 47,503 0.6848 3.51%
2009-10-16 0 0.171 0.166 0.171 0.166 0.171 34,000 5,794 0.1704 0.684 0.664 0.684 0.664 0.684 8,501 0.6816 3.64%
2009-10-15 0 0.165 0.165 0.170 0.165 0.168 354,000 59,062 0.1668 0.660 0.660 0.680 0.660 0.672 88,506 0.6673 -0.60%
2009-10-14 0 0.166 0.166 0.168 0.160 0.168 1,676,000 271,740 0.1621 0.664 0.664 0.672 0.640 0.672 419,030 0.6485 -6.21%
2009-10-13 0 0.177 0.158 0.177 - - 0 0 - 0.708 0.632 0.708 - - 0 - -1.12%
2009-10-12 0 0.179 0.161 0.179 0.180 0.180 2,000 360 0.1800 0.716 0.644 0.716 0.720 0.720 500 0.7199 5.92%
2009-10-09 0 0.169 0.164 0.179 - - 2,000 360 0.1800 0.676 0.656 0.716 - - 500 0.7199 0.00%
2009-10-08 0 0.169 0.168 0.179 0.159 0.169 54,000 8,904 0.1649 0.676 0.672 0.716 0.636 0.676 13,501 0.6595 -5.59%
2009-10-07 0 0.179 0.162 0.179 0.179 0.179 22,000 3,938 0.1790 0.716 0.648 0.716 0.716 0.716 5,500 0.7159 0.00%
2009-10-06 0 0.179 0.174 0.179 0.174 0.180 106,000 18,956 0.1788 0.716 0.696 0.716 0.696 0.720 26,502 0.7153 5.29%
2009-10-05 0 0.170 0.170 0.173 0.170 0.170 8,000 1,360 0.1700 0.680 0.680 0.692 0.680 0.680 2,000 0.6800 -2.30%
2009-10-02 0 0.174 0.170 0.174 0.174 0.174 10,000 1,742 0.1742 0.696 0.680 0.696 0.696 0.696 2,500 0.6967 -1.69%
2009-09-30 0 0.177 0.170 0.177 - - 0 0 - 0.708 0.680 0.708 - - 0 - -0.56%
2009-09-29 0 0.178 0.170 0.178 - - 0 0 - 0.712 0.680 0.712 - - 0 - -1.11%
2009-09-28 0 0.180 0.160 0.180 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2009-09-25 0 0.180 0.160 0.180 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2009-09-24 0 0.180 0.161 0.180 - - 0 0 - 0.720 0.644 0.720 - - 0 - 0.00%
2009-09-23 0 0.180 0.170 0.180 0.170 0.180 18,000 3,080 0.1711 0.720 0.680 0.720 0.680 0.720 4,500 0.6844 0.00%
2009-09-22 0 0.180 0.161 0.180 - - 0 0 - 0.720 0.644 0.720 - - 0 - -0.55%
2009-09-21 0 0.181 0.152 0.185 0.181 0.181 182,000 32,950 0.1810 0.724 0.608 0.740 0.724 0.724 45,503 0.7241 0.00%
2009-09-18 0 0.181 0.180 0.181 0.180 0.183 500,000 90,486 0.1810 0.724 0.720 0.724 0.720 0.732 125,009 0.7238 0.56%
2009-09-17 0 0.180 0.176 0.180 0.175 0.180 450,000 79,000 0.1756 0.720 0.704 0.720 0.700 0.720 112,508 0.7022 2.86%
2009-09-16 0 0.175 0.163 0.183 0.175 0.175 60,000 10,500 0.1750 0.700 0.652 0.732 0.700 0.700 15,001 0.6999 0.00%
2009-09-15 0 0.175 0.155 0.175 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2009-09-14 0 0.175 0.167 0.175 - - 0 0 - 0.700 0.668 0.700 - - 0 - 0.00%
2009-09-11 0 0.175 0.163 0.175 - - 2,000 326 0.1630 0.700 0.652 0.700 - - 500 0.6520 0.00%
2009-09-10 0 0.175 0.155 0.180 - - 0 0 - 0.700 0.620 0.720 - - 0 - 0.00%
2009-09-09 0 0.175 0.161 0.175 - - 0 0 - 0.700 0.644 0.700 - - 0 - 0.00%
2009-09-08 0 0.175 0.163 0.180 - - 0 0 - 0.700 0.652 0.720 - - 0 - 0.00%
2009-09-07 0 0.175 0.163 0.175 0.160 0.175 92,000 15,650 0.1701 0.700 0.652 0.700 0.640 0.700 23,002 0.6804 6.06%
2009-09-04 0 0.165 0.165 0.170 0.163 0.170 62,000 10,484 0.1691 0.660 0.660 0.680 0.652 0.680 15,501 0.6763 -8.33%
2009-09-03 0 0.180 0.165 0.180 0.163 0.185 366,000 64,530 0.1763 0.720 0.660 0.720 0.652 0.740 91,507 0.7052 12.50%
2009-09-02 0 0.160 0.160 0.180 - - 0 0 - 0.640 0.640 0.720 - - 0 - 0.00%
2009-09-01 0 0.160 0.151 0.180 - - 0 0 - 0.640 0.604 0.720 - - 0 - 0.00%
2009-08-31 0 0.160 0.160 0.180 0.142 0.165 558,000 82,606 0.1480 0.640 0.640 0.720 0.568 0.660 139,510 0.5921 -11.11%
2009-08-28 0 0.180 0.160 0.180 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2009-08-27 0 0.180 0.100 0.185 - - 0 0 - 0.720 0.400 0.740 - - 0 - 0.00%
2009-08-26 0 0.180 0.100 0.180 - - 0 0 - 0.720 0.400 0.720 - - 0 - 0.00%
2009-08-25 0 0.180 0.139 0.180 - - 0 0 - 0.720 0.556 0.720 - - 0 - 0.00%
2009-08-24 0 0.180 0.141 0.180 - - 0 0 - 0.720 0.564 0.720 - - 0 - 0.00%
2009-08-21 0 0.180 0.100 0.180 - - 0 0 - 0.720 0.400 0.720 - - 0 - 0.00%
2009-08-20 0 0.180 0.150 0.182 - - 0 0 - 0.720 0.600 0.728 - - 0 - 0.00%
2009-08-19 0 0.180 0.133 0.180 0.180 0.180 2,000 360 0.1800 0.720 0.532 0.720 0.720 0.720 500 0.7199 0.00%
2009-08-18 0 0.180 0.168 0.180 - - 0 0 - 0.720 0.672 0.720 - - 0 - 0.00%
2009-08-17 0 0.180 0.100 0.180 0.180 0.181 66,000 11,932 0.1808 0.720 0.400 0.720 0.720 0.724 16,501 0.7231 0.00%
2009-08-14 0 0.180 0.161 0.180 0.160 0.180 72,000 12,590 0.1749 0.720 0.644 0.720 0.640 0.720 18,001 0.6994 5.26%
2009-08-13 0 0.171 0.160 0.187 - - 0 0 - 0.684 0.640 0.748 - - 0 - 0.00%
2009-08-12 0 0.171 0.163 0.179 - - 0 0 - 0.684 0.652 0.716 - - 0 - 0.00%
2009-08-11 0 0.171 0.165 0.180 0.171 0.171 18,000 3,150 0.1750 0.684 0.660 0.720 0.684 0.684 4,500 0.6999 -2.29%
2009-08-10 0 0.175 0.171 0.185 0.175 0.175 20,000 3,500 0.1750 0.700 0.684 0.740 0.700 0.700 5,000 0.6999 -5.41%
2009-08-07 0 0.185 0.171 0.196 - - 0 0 - 0.740 0.684 0.784 - - 0 - 0.00%
2009-08-06 0 0.185 0.173 0.185 0.184 0.185 348,000 64,120 0.1843 0.740 0.692 0.740 0.736 0.740 87,006 0.7370 0.54%
2009-08-05 0 0.184 0.170 0.184 0.170 0.184 130,000 23,780 0.1829 0.736 0.680 0.736 0.680 0.736 32,502 0.7316 2.22%
2009-08-04 0 0.180 0.180 0.181 0.180 0.180 154,000 27,720 0.1800 0.720 0.720 0.724 0.720 0.720 38,503 0.7199 0.00%
2009-08-03 0 0.180 0.180 0.186 0.170 0.180 104,000 17,968 0.1728 0.720 0.720 0.744 0.680 0.720 26,002 0.6910 -2.70%
2009-07-31 0 0.185 0.185 0.188 0.185 0.185 10,000 1,850 0.1850 0.740 0.740 0.752 0.740 0.740 2,500 0.7399 0.00%
2009-07-30 0 0.185 0.181 0.185 0.182 0.185 76,000 13,892 0.1828 0.740 0.724 0.740 0.728 0.740 19,001 0.7311 2.21%
2009-07-29 0 0.181 0.175 0.186 0.181 0.181 48,000 8,688 0.1810 0.724 0.700 0.744 0.724 0.724 12,001 0.7239 -1.09%
2009-07-28 0 0.183 0.183 0.190 0.168 0.183 562,000 100,936 0.1796 0.732 0.732 0.760 0.672 0.732 140,510 0.7184 -1.08%
2009-07-27 0 0.185 0.185 0.188 0.180 0.185 398,000 73,130 0.1837 0.740 0.740 0.752 0.720 0.740 99,507 0.7349 0.00%
2009-07-24 0 0.185 0.175 0.185 0.175 0.189 288,000 52,020 0.1806 0.740 0.700 0.740 0.700 0.756 72,005 0.7224 5.71%
2009-07-23 0 0.175 0.175 0.182 0.175 0.175 56,000 9,800 0.1750 0.700 0.700 0.728 0.700 0.700 14,001 0.6999 2.94%
2009-07-22 0 0.170 0.168 0.184 0.170 0.188 226,000 40,616 0.1797 0.680 0.672 0.736 0.680 0.752 56,504 0.7188 -7.61%
2009-07-21 0 0.184 0.170 0.184 0.184 0.184 66,000 12,144 0.1840 0.736 0.680 0.736 0.736 0.736 16,501 0.7359 0.00%
2009-07-20 0 0.184 0.166 0.184 0.166 0.188 8,000 1,400 0.1750 0.736 0.664 0.736 0.664 0.752 2,000 0.6999 0.00%
2009-07-17 0 0.184 0.180 0.188 0.183 0.184 626,000 114,840 0.1835 0.736 0.720 0.752 0.732 0.736 156,511 0.7337 0.00%
2009-07-16 0 0.184 0.173 0.184 0.174 0.184 336,000 60,824 0.1810 0.736 0.692 0.736 0.696 0.736 84,006 0.7240 8.24%
2009-07-15 0 0.170 0.170 0.184 - - 0 0 - 0.680 0.680 0.736 - - 0 - 0.59%
2009-07-14 0 0.169 0.155 0.184 0.169 0.179 122,000 20,668 0.1694 0.676 0.620 0.736 0.676 0.716 30,502 0.6776 -8.15%
2009-07-13 0 0.184 0.101 0.184 - - 0 0 - 0.736 0.404 0.736 - - 0 - 0.00%
2009-07-10 0 0.184 0.131 0.184 0.185 0.185 12,000 2,220 0.1850 0.736 0.524 0.736 0.740 0.740 3,000 0.7399 -0.54%
2009-07-09 0 0.185 0.140 0.185 0.185 0.185 2,000 370 0.1850 0.740 0.560 0.740 0.740 0.740 500 0.7399 0.54%
2009-07-08 0 0.184 0.100 0.184 0.188 0.188 12,000 2,256 0.1880 0.736 0.400 0.736 0.752 0.752 3,000 0.7519 6.98%
2009-07-07 0 0.172 0.163 0.172 - - 2,000 344 0.1720 0.688 0.652 0.688 - - 500 0.6880 0.00%
2009-07-06 0 0.172 0.163 0.172 - - 0 0 - 0.688 0.652 0.688 - - 0 - 0.00%
2009-07-03 0 0.172 0.161 0.172 0.172 0.185 188,000 34,240 0.1821 0.688 0.644 0.688 0.688 0.740 47,003 0.7285 6.17%
2009-07-02 0 0.162 0.162 0.185 0.162 0.180 62,000 10,944 0.1765 0.648 0.648 0.740 0.648 0.720 15,501 0.7060 0.00%
2009-06-30 0 0.162 0.151 0.180 - - 0 0 - 0.648 0.604 0.720 - - 0 - 0.00%
2009-06-29 0 0.162 0.150 0.180 0.150 0.162 28,000 4,376 0.1563 0.648 0.600 0.720 0.600 0.648 7,001 0.6251 3.18%
2009-06-26 0 0.157 0.157 0.162 0.156 0.156 10,000 1,560 0.1560 0.628 0.628 0.648 0.624 0.624 2,500 0.6240 0.64%
2009-06-25 0 0.156 0.156 0.162 0.156 0.162 158,000 25,474 0.1612 0.624 0.624 0.648 0.624 0.648 39,503 0.6449 -4.29%
2009-06-24 0 0.163 0.156 0.163 0.164 0.164 20,000 3,280 0.1640 0.652 0.624 0.652 0.656 0.656 5,000 0.6560 4.49%
2009-06-23 0 0.156 0.156 0.168 0.150 0.156 192,000 29,916 0.1558 0.624 0.624 0.672 0.600 0.624 48,003 0.6232 0.00%
2009-06-22 0 0.156 0.155 0.160 0.150 0.160 484,000 72,700 0.1502 0.624 0.620 0.640 0.600 0.640 121,009 0.6008 -8.24%
2009-06-19 0 0.170 0.131 0.170 - - 0 0 - 0.680 0.524 0.680 - - 0 - 0.00%
2009-06-18 0 0.170 0.131 0.170 - - 0 0 - 0.680 0.524 0.680 - - 0 - 0.00%
2009-06-17 0 0.170 0.170 0.180 0.170 0.170 12,000 2,040 0.1700 0.680 0.680 0.720 0.680 0.680 3,000 0.6800 -5.56%
2009-06-16 0 0.180 0.150 0.180 - - 2,000 360 0.1800 0.720 0.600 0.720 - - 500 0.7199 -1.10%
2009-06-15 0 0.182 0.179 0.182 0.184 0.184 6,000 1,104 0.1840 0.728 0.716 0.728 0.736 0.736 1,500 0.7359 -1.09%
2009-06-12 0 0.184 0.179 0.184 0.184 0.185 132,000 24,354 0.1845 0.736 0.716 0.736 0.736 0.740 33,002 0.7379 -0.54%
2009-06-11 0 0.185 0.150 0.185 - - 0 0 - 0.740 0.600 0.740 - - 0 - 0.00%
2009-06-10 0 0.185 0.120 0.185 0.185 0.185 18,000 3,330 0.1850 0.740 0.480 0.740 0.740 0.740 4,500 0.7399 0.00%
2009-06-09 0 0.185 0.185 0.186 0.183 0.186 334,000 61,784 0.1850 0.740 0.740 0.744 0.732 0.744 83,506 0.7399 2.78%
2009-06-08 0 0.180 0.162 0.180 0.162 0.180 146,000 25,244 0.1729 0.720 0.648 0.720 0.648 0.720 36,503 0.6916 12.50%
2009-06-05 0 0.160 0.160 0.179 0.160 0.182 300,000 50,054 0.1668 0.640 0.640 0.716 0.640 0.728 75,005 0.6673 -12.09%
2009-06-04 0 0.182 0.182 0.185 0.181 0.181 40,000 7,240 0.1810 0.728 0.728 0.740 0.724 0.724 10,001 0.7239 1.11%
2009-06-03 0 0.180 0.180 0.185 0.180 0.185 662,000 119,560 0.1806 0.720 0.720 0.740 0.720 0.740 165,512 0.7224 -2.70%
2009-06-02 0 0.185 0.160 0.185 - - 0 0 - 0.740 0.640 0.740 - - 0 - -2.12%
2009-06-01 0 0.189 0.151 0.189 - - 30,000 5,670 0.1890 0.756 0.604 0.756 - - 7,501 0.7559 0.00%
2009-05-29 0 0.189 0.170 0.189 0.189 0.190 54,000 10,256 0.1899 0.756 0.680 0.756 0.756 0.760 13,501 0.7596 5.00%
2009-05-27 0 0.180 0.165 0.180 0.180 0.180 36,000 6,480 0.1800 0.720 0.660 0.720 0.720 0.720 9,001 0.7199 0.00%
2009-05-26 0 0.180 0.180 0.198 0.180 0.180 334,000 60,120 0.1800 0.720 0.720 0.792 0.720 0.720 83,506 0.7199 0.00%
2009-05-25 0 0.180 0.150 0.180 0.175 0.180 118,000 21,140 0.1792 0.720 0.600 0.720 0.700 0.720 29,502 0.7166 5.26%
2009-05-22 0 0.171 0.171 0.180 0.170 0.180 1,636,000 289,682 0.1771 0.684 0.684 0.720 0.680 0.720 409,030 0.7082 4.91%
2009-05-21 0 0.163 0.157 0.175 0.128 0.175 1,340,000 212,790 0.1588 0.652 0.628 0.700 0.512 0.700 335,024 0.6351 27.34%
2009-05-20 0 0.128 0.128 0.145 0.127 0.140 60,000 7,760 0.1293 0.512 0.512 0.580 0.508 0.560 15,001 0.5173 -5.19%
2009-05-19 0 0.135 0.122 0.140 0.123 0.135 170,000 22,710 0.1336 0.540 0.488 0.560 0.492 0.540 42,503 0.5343 9.76%
2009-05-18 0 0.123 0.122 0.145 0.122 0.124 260,000 32,060 0.1233 0.492 0.488 0.580 0.488 0.496 65,005 0.4932 -10.22%
2009-05-15 0 0.137 0.122 0.137 0.137 0.137 4,000 548 0.1370 0.548 0.488 0.548 0.548 0.548 1,000 0.5480 -1.44%
2009-05-14 0 0.139 0.137 0.139 - - 0 0 - 0.556 0.548 0.556 - - 0 - -0.71%
2009-05-13 0 0.140 0.131 0.140 0.139 0.140 436,000 60,906 0.1397 0.560 0.524 0.560 0.556 0.560 109,008 0.5587 0.00%
2009-05-12 0 0.140 0.127 0.140 0.134 0.140 802,000 109,344 0.1363 0.560 0.508 0.560 0.536 0.560 200,515 0.5453 12.00%
2009-05-11 0 0.125 0.125 0.136 0.121 0.140 908,000 120,654 0.1329 0.500 0.500 0.544 0.484 0.560 227,016 0.5315 5.93%
2009-05-08 0 0.118 0.117 0.130 0.110 0.124 686,000 82,524 0.1203 0.472 0.468 0.520 0.440 0.496 171,512 0.4812 0.00%
2009-05-07 0 0.118 0.118 0.124 0.116 0.130 618,000 79,732 0.1290 0.472 0.472 0.496 0.464 0.520 154,511 0.5160 7.27%
2009-05-06 0 0.110 0.106 0.110 0.110 0.120 264,000 29,100 0.1102 0.440 0.424 0.440 0.440 0.480 66,005 0.4409 8.91%
2009-05-05 0 0.101 0.090 - - - 0 0 - 0.404 0.360 - - - 0 - 0.00%
2009-05-04 0 0.101 0.088 0.101 - - 10,000 880 0.0880 0.404 0.352 0.404 - - 2,500 0.3520 0.00%
2009-04-30 0 0.101 0.082 0.101 - - 0 0 - 0.404 0.328 0.404 - - 0 - 0.00%
2009-04-29 0 0.101 0.085 - - - 0 0 - 0.404 0.340 - - - 0 - 0.00%
2009-04-28 0 0.101 0.085 0.101 0.085 0.101 22,000 1,902 0.0865 0.404 0.340 0.404 0.340 0.404 5,500 0.3458 0.00%
2009-04-27 0 0.101 0.075 - - - 0 0 - 0.404 0.300 - - - 0 - 0.00%
2009-04-24 0 0.101 0.070 0.109 - - 0 0 - 0.404 0.280 0.436 - - 0 - 0.00%
2009-04-23 0 0.101 0.076 0.103 - - 0 0 - 0.404 0.304 0.412 - - 0 - 0.00%
2009-04-22 0 0.101 0.101 - 0.101 0.101 50,000 5,050 0.1010 0.404 0.404 - 0.404 0.404 12,501 0.4040 -0.98%
2009-04-21 0 0.102 0.078 0.102 - - 0 0 - 0.408 0.312 0.408 - - 0 - 0.00%
2009-04-20 0 0.102 0.102 - 0.100 0.100 6,000 600 0.1000 0.408 0.408 - 0.400 0.400 1,500 0.4000 -0.97%
2009-04-17 0 0.103 0.078 0.103 0.103 0.103 18,000 1,854 0.1030 0.412 0.312 0.412 0.412 0.412 4,500 0.4120 0.00%
2009-04-16 0 0.103 0.098 0.105 - - 0 0 - 0.412 0.392 0.420 - - 0 - 0.00%
2009-04-15 0 0.103 0.084 0.103 0.100 0.103 402,000 40,854 0.1016 0.412 0.336 0.412 0.400 0.412 100,507 0.4065 0.98%
2009-04-14 0 0.102 0.100 0.102 0.102 0.102 30,000 3,060 0.1020 0.408 0.400 0.408 0.408 0.408 7,501 0.4080 0.00%
2009-04-09 0 0.102 0.090 0.102 0.102 0.102 100,000 10,200 0.1020 0.408 0.360 0.408 0.408 0.408 25,002 0.4080 13.33%
2009-04-08 0 0.090 0.090 0.095 0.090 0.090 16,000 1,440 0.0900 0.360 0.360 0.380 0.360 0.360 4,000 0.3600 0.00%
2009-04-07 0 0.090 0.085 0.090 0.090 0.090 160,000 14,400 0.0900 0.360 0.340 0.360 0.360 0.360 40,003 0.3600 12.50%
2009-04-06 0 0.080 0.080 0.090 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2009-04-03 0 0.080 0.079 - - - 0 0 - 0.320 0.316 - - - 0 - 0.00%
2009-04-02 0 0.080 0.080 0.095 - - 0 0 - 0.320 0.320 0.380 - - 0 - 0.00%
2009-04-01 0 0.080 0.070 - - - 0 0 - 0.320 0.280 - - - 0 - 0.00%
2009-03-31 0 0.080 0.070 - - - 0 0 - 0.320 0.280 - - - 0 - 0.00%
2009-03-30 0 0.080 0.076 0.080 - - 0 0 - 0.320 0.304 0.320 - - 0 - 0.00%
2009-03-27 0 0.080 0.080 0.095 - - 0 0 - 0.320 0.320 0.380 - - 0 - 6.67%
2009-03-26 0 0.075 0.075 0.095 0.075 0.075 60,000 4,500 0.0750 0.300 0.300 0.380 0.300 0.300 15,001 0.3000 2.74%
2009-03-25 0 0.073 0.073 0.075 0.068 0.070 282,000 22,220 0.0788 0.292 0.292 0.300 0.272 0.280 70,505 0.3152 -14.12%
2009-03-24 0 0.085 0.069 0.085 - - 0 0 - 0.340 0.276 0.340 - - 0 - 0.00%
2009-03-23 0 0.085 0.075 0.085 0.085 0.085 6,000 510 0.0850 0.340 0.300 0.340 0.340 0.340 1,500 0.3400 0.00%
2009-03-20 0 0.085 0.085 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
2009-03-19 0 0.085 0.085 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
2009-03-18 0 0.085 0.085 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
2009-03-17 0 0.085 0.073 0.085 - - 0 0 - 0.340 0.292 0.340 - - 0 - -3.41%
2009-03-16 0 0.088 0.070 0.100 - - 0 0 - 0.352 0.280 0.400 - - 0 - 0.00%
2009-03-13 0 0.088 0.071 - - - 0 0 - 0.352 0.284 - - - 0 - 0.00%
2009-03-12 0 0.088 0.068 - - - 0 0 - 0.352 0.272 - - - 0 - 0.00%
2009-03-11 0 0.088 0.050 0.100 - - 0 0 - 0.352 0.200 0.400 - - 0 - 0.00%
2009-03-10 0 0.088 0.061 - 0.088 0.088 132,000 11,616 0.0880 0.352 0.244 - 0.352 0.352 33,002 0.3520 0.00%
2009-03-09 0 0.088 0.061 - - - 0 0 - 0.352 0.244 - - - 0 - 0.00%
2009-03-06 0 0.088 0.088 0.096 0.088 0.088 100,000 8,800 0.0880 0.352 0.352 0.384 0.352 0.352 25,002 0.3520 -2.22%
2009-03-05 0 0.090 0.061 0.096 - - 0 0 - 0.360 0.244 0.384 - - 0 - 0.00%
2009-03-04 0 0.090 0.070 0.090 - - 0 0 - 0.360 0.280 0.360 - - 0 - -6.25%
2009-03-03 0 0.096 0.060 0.096 - - 0 0 - 0.384 0.240 0.384 - - 0 - -1.03%
2009-03-02 0 0.097 0.070 - - - 0 0 - 0.388 0.280 - - - 0 - 0.00%
2009-02-27 0 0.097 0.093 - 0.097 0.097 6,000 582 0.0970 0.388 0.372 - 0.388 0.388 1,500 0.3880 0.00%
2009-02-26 0 0.097 0.097 0.099 - - 0 0 - 0.388 0.388 0.396 - - 0 - 1.36%
2009-02-25 0 0.099 0.097 - - - 0 0 - 0.383 0.375 - - - 0 - 0.00%
2009-02-24 0 0.099 0.070 - - - 0 0 - 0.383 0.271 - - - 0 - 0.00%
2009-02-23 0 0.099 0.097 - - - 0 0 - 0.383 0.375 - - - 0 - 0.00%
2009-02-20 0 0.099 0.099 0.110 0.099 0.099 310,000 30,690 0.0990 0.383 0.383 0.425 0.383 0.383 80,178 0.3828 0.00%
2009-02-19 0 0.099 0.071 - - - 0 0 - 0.383 0.275 - - - 0 - 0.00%
2009-02-18 0 0.099 0.070 - - - 0 0 - 0.383 0.271 - - - 0 - 0.00%
2009-02-17 0 0.099 0.090 - - - 0 0 - 0.383 0.348 - - - 0 - 0.00%
2009-02-16 0 0.099 0.082 - 0.099 0.099 326,000 32,274 0.0990 0.383 0.317 - 0.383 0.383 84,316 0.3828 10.00%
2009-02-13 0 0.090 0.090 0.100 - - 0 0 - 0.348 0.348 0.387 - - 0 - 0.00%
2009-02-12 0 0.090 0.090 0.110 0.090 0.090 40,000 3,600 0.0900 0.348 0.348 0.425 0.348 0.348 10,346 0.3480 -9.09%
2009-02-11 0 0.099 0.090 0.099 - - 0 0 - 0.383 0.348 0.383 - - 0 - 0.00%
2009-02-10 0 0.099 0.091 0.099 0.090 0.099 146,000 14,130 0.0968 0.383 0.352 0.383 0.348 0.383 37,761 0.3742 -1.00%
2009-02-09 0 0.100 0.090 0.100 - - 0 0 - 0.387 0.348 0.387 - - 0 - 0.00%
2009-02-06 0 0.100 0.082 - 0.100 0.100 242,000 24,200 0.1000 0.387 0.317 - 0.387 0.387 62,591 0.3866 25.00%
2009-02-05 0 0.080 0.080 0.100 - - 0 0 - 0.309 0.309 0.387 - - 0 - 0.00%
2009-02-04 0 0.080 0.080 - - - 0 0 - 0.309 0.309 - - - 0 - 0.00%
2009-02-03 0 0.080 0.080 - 0.080 0.080 2,000 160 0.0800 0.309 0.309 - 0.309 0.309 517 0.3093 -9.09%
2009-02-02 0 0.088 0.075 - - - 0 0 - 0.340 0.290 - - - 0 - 0.00%
2009-01-30 0 0.088 0.080 0.088 - - 0 0 - 0.340 0.309 0.340 - - 0 - 0.00%
2009-01-29 0 0.088 0.080 0.088 - - 0 0 - 0.340 0.309 0.340 - - 0 - 0.00%
2009-01-23 0 0.088 0.088 0.095 - - 0 0 - 0.340 0.340 0.367 - - 0 - 0.00%
2009-01-22 0 0.088 0.088 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
2009-01-21 0 0.088 0.088 0.095 0.088 0.088 60,000 5,280 0.0880 0.340 0.340 0.367 0.340 0.340 15,518 0.3402 -2.22%
2009-01-20 0 0.090 0.090 - 0.090 0.090 300,000 27,000 0.0900 0.348 0.348 - 0.348 0.348 77,592 0.3480 -2.17%
2009-01-19 0 0.092 0.088 0.092 - - 0 0 - 0.356 0.340 0.356 - - 0 - 0.00%
2009-01-16 0 0.092 0.092 0.102 0.092 0.092 30,000 2,760 0.0920 0.356 0.356 0.394 0.356 0.356 7,759 0.3557 -10.68%
2009-01-15 0 0.103 0.100 - 0.103 0.103 2,000 206 0.1030 0.398 0.387 - 0.398 0.398 517 0.3982 0.98%
2009-01-14 0 0.102 0.091 - - - 0 0 - 0.394 0.352 - - - 0 - 0.00%
2009-01-13 0 0.102 0.091 - - - 0 0 - 0.394 0.352 - - - 0 - 0.00%
2009-01-12 0 0.102 0.090 0.110 0.102 0.102 270,000 27,540 0.1020 0.394 0.348 0.425 0.394 0.394 69,833 0.3944 0.00%
2009-01-09 0 0.102 0.101 0.120 0.102 0.102 1,000,000 102,000 0.1020 0.394 0.391 0.464 0.394 0.394 258,639 0.3944 0.99%
2009-01-08 0 0.101 0.101 0.117 0.101 0.101 102,000 10,302 0.1010 0.391 0.391 0.452 0.391 0.391 26,381 0.3905 -15.83%
2009-01-07 0 0.120 0.110 0.122 0.100 0.122 950,000 110,154 0.1160 0.464 0.425 0.472 0.387 0.472 245,707 0.4483 41.18%
2009-01-06 0 0.085 0.085 - 0.085 0.085 30,000 2,550 0.0850 0.329 0.329 - 0.329 0.329 7,759 0.3286 6.25%
2009-01-05 0 0.080 0.075 0.100 - - 0 0 - 0.309 0.290 0.387 - - 0 - 0.00%
2009-01-02 0 0.080 0.071 0.100 - - 0 0 - 0.309 0.275 0.387 - - 0 - 0.00%
2008-12-31 0 0.080 0.060 0.099 - - 0 0 - 0.309 0.232 0.383 - - 0 - 0.00%
2008-12-30 0 0.080 0.071 - - - 0 0 - 0.309 0.275 - - - 0 - 0.00%
2008-12-29 0 0.080 0.080 - 0.080 0.080 1,000,000 80,000 0.0800 0.309 0.309 - 0.309 0.309 258,639 0.3093 9.59%
2008-12-24 0 0.073 0.070 0.080 - - 0 0 - 0.282 0.271 0.309 - - 0 - 0.00%
2008-12-23 0 0.073 0.073 0.080 0.073 0.075 44,000 3,276 0.0745 0.282 0.282 0.309 0.282 0.290 11,380 0.2879 2.82%
2008-12-22 0 0.071 0.071 0.078 0.071 0.072 54,000 3,884 0.0719 0.275 0.275 0.302 0.275 0.278 13,967 0.2781 -12.35%
2008-12-19 0 0.081 0.072 0.090 - - 0 0 - 0.313 0.278 0.348 - - 0 - 0.00%
2008-12-18 0 0.081 0.060 0.101 - - 32,000 3,232 0.1010 0.313 0.232 0.391 - - 8,276 0.3905 0.00%
2008-12-17 0 0.081 0.081 0.093 - - 0 0 - 0.313 0.313 0.360 - - 0 - 0.00%
2008-12-16 0 0.081 0.060 0.100 - - 0 0 - 0.313 0.232 0.387 - - 0 - 0.00%
2008-12-15 0 0.081 0.081 0.100 - - 0 0 - 0.313 0.313 0.387 - - 0 - 0.00%
2008-12-12 0 0.081 0.081 0.100 0.080 0.080 78,000 6,240 0.0800 0.313 0.313 0.387 0.309 0.309 20,174 0.3093 1.25%
2008-12-11 0 0.080 0.080 0.100 - - 0 0 - 0.309 0.309 0.387 - - 0 - 0.00%
2008-12-10 0 0.080 0.080 0.090 - - 0 0 - 0.309 0.309 0.348 - - 0 - 15.94%
2008-12-09 0 0.069 0.060 - - - 0 0 - 0.267 0.232 - - - 0 - 0.00%
2008-12-08 0 0.069 0.069 0.094 0.069 0.069 24,000 1,700 0.0708 0.267 0.267 0.363 0.267 0.267 6,207 0.2739 -2.82%
2008-12-05 0 0.071 0.051 0.094 - - 0 0 - 0.275 0.197 0.363 - - 0 - 0.00%
2008-12-04 0 0.071 0.055 - - - 0 0 - 0.275 0.213 - - - 0 - 0.00%
2008-12-03 0 0.071 0.061 - - - 0 0 - 0.275 0.236 - - - 0 - 0.00%
2008-12-02 0 0.071 0.061 - - - 0 0 - 0.275 0.236 - - - 0 - 0.00%
2008-12-01 0 0.071 0.070 0.071 0.071 0.071 92,000 6,532 0.0710 0.275 0.271 0.275 0.275 0.275 23,795 0.2745 -5.33%
2008-11-28 0 0.075 0.071 0.075 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2008-11-27 0 0.075 0.071 0.075 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2008-11-26 0 0.075 0.071 - - - 0 0 - 0.290 0.275 - - - 0 - 0.00%
2008-11-25 0 0.075 0.075 0.095 0.075 0.076 42,000 3,154 0.0751 0.290 0.290 0.367 0.290 0.294 10,863 0.2903 0.00%
2008-11-24 0 0.075 0.075 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2008-11-21 0 0.075 0.075 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2008-11-20 0 0.075 0.075 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2008-11-19 0 0.075 0.075 - 0.075 0.075 80,000 6,000 0.0750 0.290 0.290 - 0.290 0.290 20,691 0.2900 0.00%
2008-11-18 0 0.075 0.060 0.075 - - 0 0 - 0.290 0.232 0.290 - - 0 - 0.00%
2008-11-17 0 0.075 0.073 0.075 0.075 0.075 8,000 600 0.0750 0.290 0.282 0.290 0.290 0.290 2,069 0.2900 2.74%
2008-11-14 0 0.073 0.060 0.093 - - 0 0 - 0.282 0.232 0.360 - - 0 - 0.00%
2008-11-13 0 0.073 0.056 0.073 - - 0 0 - 0.282 0.217 0.282 - - 0 - 0.00%
2008-11-12 0 0.073 0.073 0.075 - - 2,000 150 0.0750 0.282 0.282 0.290 - - 517 0.2900 0.00%
2008-11-11 0 0.073 0.060 0.075 0.073 0.074 50,000 3,660 0.0732 0.282 0.232 0.290 0.282 0.286 12,932 0.2830 -8.75%
2008-11-10 0 0.080 0.087 0.088 0.080 0.080 30,000 2,400 0.0800 0.309 0.336 0.340 0.309 0.309 7,759 0.3093 -9.09%
2008-11-07 0 0.088 0.060 0.105 - - 0 0 - 0.340 0.232 0.406 - - 0 - 0.00%
2008-11-06 0 0.088 0.069 0.088 0.089 0.089 2,000 178 0.0890 0.340 0.267 0.340 0.344 0.344 517 0.3441 -1.12%
2008-11-05 0 0.089 0.069 0.105 - - 10,000 900 0.0900 0.344 0.267 0.406 - - 2,586 0.3480 0.00%
2008-11-04 0 0.089 0.064 0.089 0.090 0.090 10,000 900 0.0900 0.344 0.247 0.344 0.348 0.348 2,586 0.3480 5.95%
2008-11-03 0 0.084 0.084 0.105 - - 0 0 - 0.325 0.325 0.406 - - 0 - 6.33%
2008-10-31 0 0.079 0.072 0.079 0.079 0.080 102,000 8,086 0.0793 0.305 0.278 0.305 0.305 0.309 26,381 0.3065 12.86%
2008-10-30 0 0.070 0.070 0.079 0.070 0.079 60,000 4,218 0.0703 0.271 0.271 0.305 0.271 0.305 15,518 0.2718 -2.78%
2008-10-29 0 0.079 0.068 0.079 - - 0 0 - 0.278 0.240 0.278 - - 0 - -1.25%
2008-10-28 0 0.080 0.069 0.080 0.080 0.080 300,000 24,000 0.0800 0.282 0.243 0.282 0.282 0.282 85,135 0.2819 -10.11%
2008-10-27 0 0.089 0.075 0.089 0.090 0.090 92,000 8,264 0.0898 0.314 0.264 0.314 0.317 0.317 26,108 0.3165 11.25%
2008-10-24 0 0.080 0.051 0.082 0.080 0.082 202,000 16,164 0.0800 0.282 0.180 0.289 0.282 0.289 57,325 0.2820 0.00%
2008-10-23 0 0.080 0.080 0.100 0.080 0.090 138,000 11,680 0.0846 0.282 0.282 0.352 0.282 0.317 39,162 0.2982 -14.89%
2008-10-22 0 0.094 0.090 0.094 - - 0 0 - 0.331 0.317 0.331 - - 0 - -5.05%
2008-10-21 0 0.099 0.080 0.099 - - 0 0 - 0.349 0.282 0.349 - - 0 - 0.00%
2008-10-20 0 0.099 0.075 0.099 0.106 0.106 4,000 428 0.1070 0.349 0.264 0.349 0.374 0.374 1,135 0.3770 12.50%
2008-10-17 0 0.088 0.082 0.108 - - 0 0 - 0.310 0.289 0.381 - - 0 - 0.00%
2008-10-16 0 0.088 0.088 - 0.080 0.080 430,000 34,400 0.0800 0.310 0.310 - 0.282 0.282 122,028 0.2819 23.94%
2008-10-15 0 0.071 0.071 0.100 0.071 0.100 86,000 6,280 0.0730 0.250 0.250 0.352 0.250 0.352 24,406 0.2573 -16.47%
2008-10-14 0 0.085 0.082 0.085 0.085 0.085 28,000 2,380 0.0850 0.300 0.289 0.300 0.300 0.300 7,946 0.2995 0.00%
2008-10-13 0 0.085 0.085 0.100 0.085 0.090 296,000 25,680 0.0868 0.300 0.300 0.352 0.300 0.317 84,000 0.3057 0.00%
2008-10-10 0 0.085 0.067 0.095 - - 550,000 46,750 0.0850 0.300 0.236 0.335 - - 156,082 0.2995 0.00%
2008-10-09 0 0.085 0.085 0.095 - - 2,000 170 0.0850 0.300 0.300 0.335 - - 568 0.2995 0.00%
2008-10-08 0 0.085 0.071 0.085 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2008-10-06 0 0.085 0.081 0.100 0.085 0.085 30,000 2,550 0.0850 0.300 0.285 0.352 0.300 0.300 8,514 0.2995 -2.30%
2008-10-03 0 0.087 0.087 0.091 0.087 0.087 34,000 3,006 0.0884 0.307 0.307 0.321 0.307 0.307 9,649 0.3115 0.00%
2008-10-02 0 0.087 0.087 0.090 - - 2,000 170 0.0850 0.307 0.307 0.317 - - 568 0.2995 2.35%
2008-09-30 0 0.085 0.085 0.087 0.085 0.085 174,000 14,790 0.0850 0.300 0.300 0.307 0.300 0.300 49,379 0.2995 -3.41%
2008-09-29 0 0.088 0.088 0.093 0.085 0.088 270,000 23,100 0.0856 0.310 0.310 0.328 0.300 0.310 76,622 0.3015 10.00%
2008-09-26 0 0.080 0.080 0.095 0.080 0.088 340,000 29,680 0.0873 0.282 0.282 0.335 0.282 0.310 96,487 0.3076 -9.09%
2008-09-25 0 0.088 0.081 0.090 - - 30,000 2,640 0.0880 0.310 0.285 0.317 - - 8,514 0.3101 0.00%
2008-09-24 0 0.088 0.076 0.088 0.088 0.088 200,000 17,600 0.0880 0.310 0.268 0.310 0.310 0.310 56,757 0.3101 0.00%
2008-09-23 0 0.088 0.080 0.088 - - 0 0 - 0.310 0.282 0.310 - - 0 - 0.00%
2008-09-22 0 0.088 0.078 0.095 0.078 0.088 550,000 44,540 0.0810 0.310 0.275 0.335 0.275 0.310 156,082 0.2854 15.79%
2008-09-19 0 0.076 0.076 0.088 0.076 0.090 424,000 33,584 0.0792 0.268 0.268 0.310 0.268 0.317 120,325 0.2791 1.33%
2008-09-18 0 0.075 0.070 0.083 0.075 0.095 246,000 21,490 0.0874 0.264 0.247 0.292 0.264 0.335 69,811 0.3078 -6.25%
2008-09-17 0 0.080 0.080 0.095 0.080 0.101 686,000 61,272 0.0893 0.282 0.282 0.335 0.282 0.356 194,676 0.3147 -18.37%
2008-09-16 0 0.098 0.098 0.100 0.098 0.108 320,000 33,712 0.1054 0.345 0.345 0.352 0.345 0.381 90,811 0.3712 -10.91%
2008-09-12 0 0.110 0.108 0.110 0.107 0.110 120,000 13,030 0.1086 0.388 0.381 0.388 0.377 0.388 34,054 0.3826 1.85%
2008-09-11 0 0.108 0.108 0.110 0.106 0.106 162,000 17,172 0.1060 0.381 0.381 0.388 0.374 0.374 45,973 0.3735 -10.00%
2008-09-10 0 0.120 0.106 0.128 - - 0 0 - 0.423 0.374 0.451 - - 0 - 0.00%
2008-09-09 0 0.120 0.120 0.128 0.120 0.128 320,000 39,496 0.1234 0.423 0.423 0.451 0.423 0.451 90,811 0.4349 -4.76%
2008-09-08 0 0.126 0.118 0.126 0.126 0.128 316,000 39,988 0.1265 0.444 0.416 0.444 0.444 0.451 89,676 0.4459 0.00%
2008-09-05 0 0.126 0.123 0.126 - - 0 0 - 0.444 0.433 0.444 - - 0 - 0.00%
2008-09-04 0 0.126 0.123 0.140 0.120 0.126 658,000 82,800 0.1258 0.444 0.433 0.493 0.423 0.444 186,730 0.4434 0.80%
2008-09-03 0 0.125 0.122 0.145 - - 0 0 - 0.440 0.430 0.511 - - 0 - 0.00%
2008-09-02 0 0.125 0.121 0.140 - - 0 0 - 0.440 0.426 0.493 - - 0 - 0.00%
2008-09-01 0 0.125 0.125 - - - 10,000 1,250 0.1250 0.440 0.440 - - - 2,838 0.4405 0.00%
2008-08-29 0 0.125 0.120 - - - 2,000 240 0.1200 0.440 0.423 - - - 568 0.4229 0.00%
2008-08-28 0 0.125 0.120 0.125 0.125 0.137 134,000 17,548 0.1310 0.440 0.423 0.440 0.440 0.483 38,027 0.4615 -8.09%
2008-08-27 0 0.136 0.136 0.145 0.136 0.136 44,000 5,984 0.1360 0.479 0.479 0.511 0.479 0.479 12,487 0.4792 0.00%
2008-08-26 0 0.136 0.136 0.155 - - 0 0 - 0.479 0.479 0.546 - - 0 - 0.74%
2008-08-25 0 0.135 0.135 0.155 - - 4,000 540 0.1350 0.476 0.476 0.546 - - 1,135 0.4757 2.27%
2008-08-21 0 0.132 0.132 0.160 0.131 0.131 88,000 11,610 0.1319 0.465 0.465 0.564 0.462 0.462 24,973 0.4649 -11.41%
2008-08-20 0 0.149 0.149 0.151 - - 0 0 - 0.525 0.525 0.532 - - 0 - 13.74%
2008-08-19 0 0.131 0.131 0.151 - - 0 0 - 0.462 0.462 0.532 - - 0 - 0.00%
2008-08-18 0 0.131 0.128 0.151 0.131 0.131 1,004,000 131,524 0.1310 0.462 0.451 0.532 0.462 0.462 284,920 0.4616 0.00%
2008-08-15 0 0.131 0.131 - - - 0 0 - 0.462 0.462 - - - 0 - 0.77%
2008-08-14 0 0.130 0.130 0.138 0.130 0.134 78,000 10,280 0.1318 0.458 0.458 0.486 0.458 0.472 22,135 0.4644 -5.80%
2008-08-13 0 0.138 0.130 0.138 0.138 0.138 156,000 21,528 0.1380 0.486 0.458 0.486 0.486 0.486 44,270 0.4863 0.00%
2008-08-12 0 0.138 0.131 0.159 0.138 0.138 430,000 59,340 0.1380 0.486 0.462 0.560 0.486 0.486 122,028 0.4863 -1.43%
2008-08-11 0 0.140 0.140 0.160 - - 0 0 - 0.493 0.493 0.564 - - 0 - 0.00%
2008-08-08 0 0.140 0.130 0.160 0.140 0.140 4,000 560 0.1400 0.493 0.458 0.564 0.493 0.493 1,135 0.4933 -13.04%
2008-08-07 0 0.161 0.161 0.170 - - 0 0 - 0.567 0.567 0.599 - - 0 - 0.63%
2008-08-05 0 0.160 0.140 0.164 - - 0 0 - 0.564 0.493 0.578 - - 0 - 0.00%
2008-08-04 0 0.160 0.158 0.160 0.163 0.165 8,000 1,316 0.1645 0.564 0.557 0.564 0.574 0.581 2,270 0.5797 1.27%
2008-08-01 0 0.158 0.154 0.165 0.158 0.165 32,000 5,266 0.1646 0.557 0.543 0.581 0.557 0.581 9,081 0.5799 3.27%
2008-07-31 0 0.153 0.153 - 0.153 0.153 20,000 3,060 0.1530 0.539 0.539 - 0.539 0.539 5,676 0.5391 -6.71%
2008-07-30 0 0.164 0.145 0.167 0.160 0.164 118,000 19,736 0.1673 0.578 0.511 0.588 0.564 0.578 33,487 0.5894 10.81%
2008-07-29 0 0.148 0.148 0.160 0.147 0.147 2,000 294 0.1470 0.522 0.522 0.564 0.518 0.518 568 0.5180 0.68%
2008-07-28 0 0.147 0.147 0.160 0.144 0.144 2,000 288 0.1440 0.518 0.518 0.564 0.507 0.507 568 0.5074 -5.16%
2008-07-25 0 0.155 0.140 0.160 - - 0 0 - 0.546 0.493 0.564 - - 0 - 0.00%
2008-07-24 0 0.155 0.150 0.160 - - 0 0 - 0.546 0.529 0.564 - - 0 - 0.00%
2008-07-23 0 0.155 0.155 0.164 0.143 0.155 168,000 25,776 0.1534 0.546 0.546 0.578 0.504 0.546 47,676 0.5407 3.33%
2008-07-22 0 0.150 0.150 0.159 0.150 0.150 48,000 7,200 0.1500 0.529 0.529 0.560 0.529 0.529 13,622 0.5286 0.00%
2008-07-21 0 0.150 0.150 0.159 0.145 0.156 162,000 25,060 0.1547 0.529 0.529 0.560 0.511 0.550 45,973 0.5451 2.74%
2008-07-18 0 0.146 0.138 0.158 0.130 0.146 78,000 11,356 0.1456 0.514 0.486 0.557 0.458 0.514 22,135 0.5130 0.00%
2008-07-17 0 0.146 0.146 0.156 0.143 0.146 4,000 578 0.1445 0.514 0.514 0.550 0.504 0.514 1,135 0.5092 2.10%
2008-07-16 0 0.143 0.143 0.153 0.141 0.141 10,000 1,410 0.1410 0.504 0.504 0.539 0.497 0.497 2,838 0.4969 1.42%
2008-07-15 0 0.141 0.141 0.156 0.141 0.148 100,000 14,450 0.1445 0.497 0.497 0.550 0.497 0.522 28,378 0.5092 -7.84%
2008-07-14 0 0.153 0.153 0.160 0.151 0.153 66,000 10,036 0.1521 0.539 0.539 0.564 0.532 0.539 18,730 0.5358 -3.77%
2008-07-11 0 0.159 0.159 0.168 0.159 0.159 2,000 318 0.1590 0.560 0.560 0.592 0.560 0.560 568 0.5603 0.00%
2008-07-10 0 0.159 0.152 0.165 0.159 0.159 30,000 4,770 0.1590 0.560 0.536 0.581 0.560 0.560 8,514 0.5603 1.92%
2008-07-09 0 0.156 0.157 0.170 0.155 0.165 224,000 35,020 0.1563 0.550 0.553 0.599 0.546 0.581 63,568 0.5509 -5.45%
2008-07-08 0 0.165 0.160 0.168 0.160 0.170 480,000 80,606 0.1679 0.581 0.564 0.592 0.564 0.599 136,217 0.5917 9.27%
2008-07-07 0 0.151 0.151 0.172 0.151 0.183 452,000 72,844 0.1612 0.532 0.532 0.606 0.532 0.645 128,271 0.5679 -6.21%
2008-07-04 0 0.161 0.160 0.180 0.161 0.180 32,000 5,190 0.1622 0.567 0.564 0.634 0.567 0.634 9,081 0.5715 -10.56%
2008-07-03 0 0.180 0.170 0.190 0.180 0.180 44,000 7,940 0.1805 0.634 0.599 0.670 0.634 0.634 12,487 0.6359 0.00%
2008-07-02 0 0.180 0.180 0.190 - - 0 0 - 0.634 0.634 0.670 - - 0 - 0.00%
2008-06-30 0 0.180 0.180 0.190 - - 0 0 - 0.634 0.634 0.670 - - 0 - 0.00%
2008-06-27 0 0.180 0.171 0.195 0.180 0.180 60,000 10,800 0.1800 0.634 0.603 0.687 0.634 0.634 17,027 0.6343 -7.69%
2008-06-26 0 0.195 0.192 0.210 0.195 0.195 230,000 44,850 0.1950 0.687 0.677 0.740 0.687 0.687 65,271 0.6871 2.09%
2008-06-25 0 0.191 0.191 0.201 - - 0 0 - 0.673 0.673 0.708 - - 0 - 0.00%
2008-06-24 0 0.191 0.190 0.203 0.191 0.191 20,000 3,820 0.1910 0.673 0.670 0.715 0.673 0.673 5,676 0.6730 -7.28%
2008-06-23 0 0.206 0.200 0.206 0.206 0.206 2,000 412 0.2060 0.726 0.705 0.726 0.726 0.726 568 0.7259 0.00%
2008-06-20 0 0.206 0.190 0.210 - - 14,000 2,800 0.2000 0.726 0.670 0.740 - - 3,973 0.7048 0.00%
2008-06-19 0 0.206 0.199 0.206 - - 0 0 - 0.726 0.701 0.726 - - 0 - 0.00%
2008-06-18 0 0.206 0.193 0.210 - - 0 0 - 0.726 0.680 0.740 - - 0 - 0.00%
2008-06-17 0 0.206 0.190 0.219 - - 0 0 - 0.726 0.670 0.772 - - 0 - 0.00%
2008-06-16 0 0.206 0.190 0.218 - - 0 0 - 0.726 0.670 0.768 - - 0 - 0.00%
2008-06-13 0 0.206 0.191 0.206 0.206 0.206 2,000 412 0.2060 0.726 0.673 0.726 0.726 0.726 568 0.7259 0.00%
2008-06-12 0 0.206 0.203 0.206 0.206 0.206 14,000 2,884 0.2060 0.726 0.715 0.726 0.726 0.726 3,973 0.7259 0.00%
2008-06-11 0 0.206 0.200 0.206 - - 0 0 - 0.726 0.705 0.726 - - 0 - 0.00%
2008-06-10 0 0.206 0.206 0.212 0.206 0.212 44,000 9,304 0.2115 0.726 0.726 0.747 0.726 0.747 12,487 0.7451 0.49%
2008-06-06 0 0.205 0.196 0.218 0.205 0.205 98,000 20,090 0.2050 0.722 0.691 0.768 0.722 0.722 27,811 0.7224 0.00%
2008-06-05 0 0.205 0.199 0.219 0.190 0.205 238,000 47,020 0.1976 0.722 0.701 0.772 0.670 0.722 67,541 0.6962 0.00%
2008-06-04 0 0.205 0.205 0.219 0.204 0.205 128,000 26,212 0.2048 0.722 0.722 0.772 0.719 0.722 36,324 0.7216 0.49%
2008-06-03 0 0.204 0.202 0.220 0.204 0.204 36,000 7,344 0.2040 0.719 0.712 0.775 0.719 0.719 10,216 0.7189 -1.45%
2008-06-02 0 0.207 0.207 0.228 0.205 0.208 30,000 6,186 0.2062 0.729 0.729 0.803 0.722 0.733 8,514 0.7266 -0.48%
2008-05-30 0 0.208 0.208 0.227 - - 0 0 - 0.733 0.733 0.800 - - 0 - 0.48%
2008-05-29 0 0.207 0.207 0.230 0.206 0.210 18,000 3,772 0.2096 0.729 0.729 0.810 0.726 0.740 5,108 0.7384 -1.43%
2008-05-28 0 0.210 0.204 0.210 0.210 0.210 10,000 2,100 0.2100 0.740 0.719 0.740 0.740 0.740 2,838 0.7400 0.00%
2008-05-27 0 0.210 0.202 0.210 0.210 0.220 192,000 41,380 0.2155 0.740 0.712 0.740 0.740 0.775 54,487 0.7595 -4.55%
2008-05-26 0 0.220 0.208 0.220 0.220 0.220 2,000 440 0.2200 0.775 0.733 0.775 0.775 0.775 568 0.7752 0.00%
2008-05-23 0 0.220 0.210 0.220 0.220 0.220 40,000 8,800 0.2200 0.775 0.740 0.775 0.775 0.775 11,351 0.7752 8.91%
2008-05-22 0 0.202 0.202 0.220 0.202 0.220 22,000 4,560 0.2073 0.712 0.712 0.775 0.712 0.775 6,243 0.7304 -8.18%
2008-05-21 0 0.220 0.215 0.232 0.214 0.220 750,000 162,300 0.2164 0.775 0.758 0.818 0.754 0.775 212,839 0.7625 2.80%
2008-05-20 0 0.214 0.214 0.220 0.214 0.230 332,000 71,212 0.2145 0.754 0.754 0.775 0.754 0.810 94,217 0.7558 0.00%
2008-05-19 0 0.214 0.213 0.220 0.214 0.214 100,000 21,400 0.2140 0.754 0.751 0.775 0.754 0.754 28,378 0.7541 0.47%
2008-05-16 0 0.213 0.213 0.220 0.213 0.218 106,000 22,888 0.2159 0.751 0.751 0.775 0.751 0.768 30,081 0.7609 0.00%
2008-05-15 0 0.213 0.213 0.220 - - 0 0 - 0.751 0.751 0.775 - - 0 - 0.47%
2008-05-14 0 0.212 0.211 0.212 0.212 0.220 122,000 26,280 0.2154 0.747 0.744 0.747 0.747 0.775 34,622 0.7591 -2.30%
2008-05-13 0 0.217 0.216 0.220 0.216 0.217 132,000 28,522 0.2161 0.765 0.761 0.775 0.761 0.765 37,460 0.7614 0.00%
2008-05-09 0 0.217 0.216 0.230 0.217 0.220 3,200,000 698,000 0.2181 0.765 0.761 0.810 0.765 0.775 908,112 0.7686 2.84%
2008-05-08 0 0.211 0.211 0.225 0.211 0.211 50,000 10,550 0.2110 0.744 0.744 0.793 0.744 0.744 14,189 0.7435 -7.05%
2008-05-07 0 0.227 0.227 0.230 0.226 0.230 930,000 211,610 0.2275 0.800 0.800 0.810 0.796 0.810 263,920 0.8018 0.89%
2008-05-06 0 0.225 0.225 0.230 0.223 0.227 528,000 117,800 0.2231 0.793 0.793 0.810 0.786 0.800 149,838 0.7862 -0.44%
2008-05-05 0 0.226 0.226 0.230 0.225 0.230 1,052,000 236,710 0.2250 0.796 0.796 0.810 0.793 0.810 298,542 0.7929 2.73%
2008-05-02 0 0.220 0.213 0.230 0.211 0.220 696,000 153,054 0.2199 0.775 0.751 0.810 0.744 0.775 197,514 0.7749 0.00%
2008-04-30 0 0.220 0.211 0.230 0.209 0.220 168,000 35,178 0.2094 0.775 0.744 0.810 0.736 0.775 47,676 0.7379 5.26%
2008-04-29 0 0.209 0.209 0.219 0.209 0.209 2,000 418 0.2090 0.736 0.736 0.772 0.736 0.736 568 0.7365 0.00%
2008-04-28 0 0.209 0.209 0.229 0.190 0.220 456,000 95,126 0.2086 0.736 0.736 0.807 0.670 0.775 129,406 0.7351 -5.00%
2008-04-25 0 0.220 0.220 0.232 0.216 0.220 20,000 4,336 0.2168 0.775 0.775 0.818 0.761 0.775 5,676 0.7640 -4.35%
2008-04-24 0 0.230 0.220 0.230 0.230 0.240 198,000 46,176 0.2332 0.810 0.775 0.810 0.810 0.846 56,189 0.8218 0.00%
2008-04-23 0 0.230 0.215 0.230 0.220 0.230 150,000 33,500 0.2233 0.810 0.758 0.810 0.775 0.810 42,568 0.7870 4.55%
2008-04-22 0 0.220 0.216 0.230 - - 0 0 - 0.775 0.761 0.810 - - 0 - 0.00%
2008-04-21 0 0.220 0.220 0.230 0.217 0.220 102,000 22,380 0.2194 0.775 0.775 0.810 0.765 0.775 28,946 0.7732 1.38%
2008-04-18 0 0.217 0.210 0.217 0.218 0.218 10,000 2,180 0.2180 0.765 0.740 0.765 0.768 0.768 2,838 0.7682 -0.46%
2008-04-17 0 0.218 0.215 0.218 - - 0 0 - 0.768 0.758 0.768 - - 0 - 0.00%
2008-04-16 0 0.218 0.202 0.218 - - 0 0 - 0.768 0.712 0.768 - - 0 - 0.00%
2008-04-15 0 0.218 0.210 0.230 0.216 0.218 62,000 13,512 0.2179 0.768 0.740 0.810 0.761 0.768 17,595 0.7680 0.00%
2008-04-14 0 0.218 0.218 0.235 - - 0 0 - 0.768 0.768 0.828 - - 0 - 0.00%
2008-04-11 0 0.218 0.218 0.225 0.215 0.218 14,000 3,046 0.2176 0.768 0.768 0.793 0.758 0.768 3,973 0.7667 -3.11%
2008-04-10 0 0.225 0.212 0.230 0.225 0.225 100,000 22,500 0.2250 0.793 0.747 0.810 0.793 0.793 28,378 0.7929 2.27%
2008-04-09 0 0.220 0.213 0.220 0.220 0.225 136,000 30,000 0.2206 0.775 0.751 0.775 0.775 0.793 38,595 0.7773 -1.35%
2008-04-08 0 0.223 0.223 0.225 0.223 0.230 2,208,000 496,496 0.2249 0.786 0.786 0.793 0.786 0.810 626,597 0.7924 1.36%
2008-04-07 0 0.220 0.220 0.228 0.199 0.200 1,684,000 336,150 0.1996 0.775 0.775 0.803 0.701 0.705 477,894 0.7034 12.82%
2008-04-03 0 0.195 0.195 0.230 - - 10,000 1,940 0.1940 0.687 0.687 0.810 - - 2,838 0.6836 0.52%
2008-04-02 0 0.194 0.191 0.194 0.194 0.194 512,000 99,328 0.1940 0.684 0.673 0.684 0.684 0.684 145,298 0.6836 -0.51%
2008-04-01 0 0.195 0.193 0.200 - - 0 0 - 0.687 0.680 0.705 - - 0 - 0.00%
2008-03-31 0 0.195 0.190 0.200 0.190 0.195 410,000 79,900 0.1949 0.687 0.670 0.705 0.670 0.687 116,352 0.6867 -2.50%
2008-03-28 0 0.200 0.191 0.220 - - 0 0 - 0.705 0.673 0.775 - - 0 - 0.00%
2008-03-27 0 0.200 0.200 0.219 0.200 0.200 296,000 59,200 0.2000 0.705 0.705 0.772 0.705 0.705 84,000 0.7048 0.00%
2008-03-26 0 0.200 0.200 0.210 - - 0 0 - 0.705 0.705 0.740 - - 0 - 0.00%
2008-03-25 0 0.200 0.200 0.220 0.192 0.200 292,000 58,086 0.1989 0.705 0.705 0.775 0.677 0.705 82,865 0.7010 9.89%
2008-03-20 0 0.182 0.182 0.190 0.182 0.192 214,000 39,604 0.1851 0.641 0.641 0.670 0.641 0.677 60,730 0.6521 -4.21%
2008-03-19 0 0.190 0.188 0.192 0.190 0.193 28,000 5,344 0.1909 0.670 0.662 0.677 0.670 0.680 7,946 0.6725 3.83%
2008-03-18 0 0.183 0.182 0.183 0.181 0.191 286,000 52,376 0.1831 0.645 0.641 0.645 0.638 0.673 81,162 0.6453 -6.15%
2008-03-17 0 0.195 0.192 0.200 0.192 0.213 484,000 96,370 0.1991 0.687 0.677 0.705 0.677 0.751 137,352 0.7016 -8.02%
2008-03-14 0 0.212 0.212 0.228 - - 0 0 - 0.747 0.747 0.803 - - 0 - 0.00%
2008-03-13 0 0.212 0.212 0.230 0.212 0.220 102,000 21,670 0.2125 0.747 0.747 0.810 0.747 0.775 28,946 0.7486 -7.83%
2008-03-12 0 0.230 0.230 0.245 0.230 0.230 42,000 9,660 0.2300 0.810 0.810 0.863 0.810 0.810 11,919 0.8105 2.22%
2008-03-11 0 0.225 0.221 0.240 0.220 0.240 72,000 16,490 0.2290 0.793 0.779 0.846 0.775 0.846 20,433 0.8070 -6.25%
2008-03-10 0 0.240 0.240 0.250 0.235 0.240 354,000 83,212 0.2351 0.846 0.846 0.881 0.828 0.846 100,460 0.8283 0.00%
2008-03-07 0 0.240 0.238 0.240 0.238 0.242 1,410,000 336,900 0.2389 0.846 0.839 0.846 0.839 0.853 400,137 0.8420 -4.00%
2008-03-06 0 0.250 0.242 0.250 0.240 0.250 34,000 8,300 0.2441 0.881 0.853 0.881 0.846 0.881 9,649 0.8602 3.73%
2008-03-05 0 0.241 0.241 0.260 0.240 0.241 50,000 12,008 0.2402 0.849 0.849 0.916 0.846 0.849 14,189 0.8463 -7.31%
2008-03-04 0 0.260 0.260 0.270 0.260 0.265 50,000 13,050 0.2610 0.916 0.916 0.951 0.916 0.934 14,189 0.9197 0.00%
2008-03-03 0 0.260 0.255 0.260 0.250 0.270 496,000 125,090 0.2522 0.916 0.899 0.916 0.881 0.951 140,757 0.8887 -3.70%
2008-02-29 0 0.270 0.270 0.275 0.250 0.270 112,000 28,240 0.2521 0.951 0.951 0.969 0.881 0.951 31,784 0.8885 3.85%
2008-02-28 0 0.260 0.255 0.260 0.250 0.270 102,000 26,510 0.2599 0.916 0.899 0.916 0.881 0.951 28,946 0.9158 -3.70%
2008-02-27 0 0.270 0.270 0.275 0.250 0.260 120,000 30,600 0.2550 0.951 0.951 0.969 0.881 0.916 34,054 0.8986 1.12%
2008-02-26 0 0.267 0.260 0.280 - - 0 0 - 0.941 0.916 0.987 - - 0 - 0.19%
2008-02-25 0 0.270 0.255 0.275 0.255 0.270 22,000 5,910 0.2686 0.939 0.887 0.956 0.887 0.939 6,325 0.9343 8.00%
2008-02-22 0 0.250 0.250 0.280 0.248 0.275 21,000 5,491 0.2615 0.870 0.870 0.974 0.863 0.956 6,038 0.9094 -12.28%
2008-02-21 0 0.285 0.285 0.290 0.260 0.285 122,000 34,550 0.2832 0.991 0.991 1.009 0.904 0.991 35,076 0.9850 1.79%
2008-02-20 0 0.280 0.260 0.280 0.270 0.285 276,000 76,030 0.2755 0.974 0.904 0.974 0.939 0.991 79,353 0.9581 -1.75%
2008-02-19 0 0.285 0.275 0.285 0.275 0.285 232,000 64,220 0.2768 0.991 0.956 0.991 0.956 0.991 66,703 0.9628 1.79%
2008-02-18 0 0.280 0.265 0.280 0.260 0.280 132,000 36,420 0.2759 0.974 0.922 0.974 0.904 0.974 37,952 0.9596 0.00%
2008-02-15 0 0.280 0.280 0.285 0.260 0.280 732,000 202,840 0.2771 0.974 0.974 0.991 0.904 0.974 210,459 0.9638 0.00%
2008-02-14 0 0.280 0.270 0.280 0.270 0.295 1,110,000 321,600 0.2897 0.974 0.939 0.974 0.939 1.026 319,138 1.0077 7.69%
2008-02-13 0 0.260 0.260 0.270 0.250 0.250 16,000 4,000 0.2500 0.904 0.904 0.939 0.870 0.870 4,600 0.8695 1.96%
2008-02-12 0 0.255 0.250 0.270 0.250 0.255 138,000 35,050 0.2540 0.887 0.870 0.939 0.870 0.887 39,677 0.8834 2.00%
2008-02-11 0 0.250 0.265 0.270 0.250 0.250 60,000 15,000 0.2500 0.870 0.922 0.939 0.870 0.870 17,251 0.8695 -3.85%
2008-02-06 0 0.260 0.275 0.280 - - 0 0 - 0.904 0.956 0.974 - - 0 - 0.00%
2008-02-05 0 0.260 0.265 0.270 0.255 0.255 20,000 5,100 0.2550 0.904 0.922 0.939 0.887 0.887 5,750 0.8869 0.00%
2008-02-04 0 0.260 0.260 0.270 0.260 0.270 116,000 30,220 0.2605 0.904 0.904 0.939 0.904 0.939 33,351 0.9061 -3.70%
2008-02-01 0 0.270 0.260 0.270 0.255 0.270 792,000 204,490 0.2582 0.939 0.904 0.939 0.887 0.939 227,709 0.8980 5.88%
2008-01-31 0 0.255 0.255 0.280 0.255 0.260 110,000 28,550 0.2595 0.887 0.887 0.974 0.887 0.904 31,626 0.9027 -7.27%
2008-01-30 0 0.275 0.260 0.275 - - 0 0 - 0.956 0.904 0.956 - - 0 - -1.79%
2008-01-29 0 0.280 0.260 0.280 0.290 0.290 12,000 3,480 0.2900 0.974 0.904 0.974 1.009 1.009 3,450 1.0087 1.82%
2008-01-28 0 0.275 0.248 0.275 0.260 0.275 12,000 3,150 0.2625 0.956 0.863 0.956 0.904 0.956 3,450 0.9130 1.85%
2008-01-25 0 0.270 0.260 0.270 0.275 0.275 184,000 50,600 0.2750 0.939 0.904 0.939 0.956 0.956 52,902 0.9565 8.00%
2008-01-24 0 0.250 0.275 0.280 0.250 0.280 190,000 49,060 0.2582 0.870 0.956 0.974 0.870 0.974 54,627 0.8981 -7.41%
2008-01-23 0 0.270 0.241 0.270 0.240 0.275 400,000 97,390 0.2435 0.939 0.838 0.939 0.835 0.956 115,005 0.8468 5.88%
2008-01-22 0 0.255 0.255 0.260 0.230 0.275 2,018,000 529,970 0.2626 0.887 0.887 0.904 0.800 0.956 580,199 0.9134 -10.53%
2008-01-21 0 0.285 0.295 0.300 0.280 0.280 48,000 13,440 0.2800 0.991 1.026 1.043 0.974 0.974 13,801 0.9739 0.00%
2008-01-18 0 0.285 0.285 0.290 0.280 0.290 424,000 120,410 0.2840 0.991 0.991 1.009 0.974 1.009 121,905 0.9877 -1.72%
2008-01-17 0 0.290 0.290 0.295 0.275 0.275 4,000 1,140 0.2850 1.009 1.009 1.026 0.956 0.956 1,150 0.9913 -1.69%
2008-01-16 0 0.295 0.295 0.300 0.270 0.285 1,254,000 339,880 0.2710 1.026 1.026 1.043 0.939 0.991 360,540 0.9427 -1.67%
2008-01-15 0 0.300 0.300 0.305 0.290 0.290 700,000 203,000 0.2900 1.043 1.043 1.061 1.009 1.009 201,258 1.0087 0.00%
2008-01-14 0 0.300 0.295 0.305 0.300 0.300 668,000 200,400 0.3000 1.043 1.026 1.061 1.043 1.043 192,058 1.0434 3.45%
2008-01-11 0 0.290 0.290 0.300 0.290 0.300 398,000 115,960 0.2914 1.009 1.009 1.043 1.009 1.043 114,430 1.0134 -4.92%
2008-01-10 0 0.305 0.305 0.310 0.300 0.310 346,000 103,910 0.3003 1.061 1.061 1.078 1.043 1.078 99,479 1.0445 0.00%
2008-01-09 0 0.305 0.295 0.305 0.290 0.305 970,000 287,480 0.2964 1.061 1.026 1.061 1.009 1.061 278,887 1.0308 -4.69%
2008-01-08 0 0.320 0.300 0.320 0.295 0.320 138,000 42,060 0.3048 1.113 1.043 1.113 1.026 1.113 39,677 1.0601 0.00%
2008-01-07 0 0.320 0.300 0.320 0.315 0.320 362,000 115,650 0.3195 1.113 1.043 1.113 1.096 1.113 104,079 1.1112 3.23%
2008-01-04 0 0.310 0.305 0.310 0.300 0.325 1,074,000 331,030 0.3082 1.078 1.061 1.078 1.043 1.130 308,788 1.0720 0.00%
2008-01-03 0 0.310 0.295 0.310 0.300 0.310 1,528,000 460,920 0.3016 1.078 1.026 1.078 1.043 1.078 439,318 1.0492 -1.59%
2008-01-02 0 0.315 0.300 0.315 0.300 0.325 1,114,000 338,580 0.3039 1.096 1.043 1.096 1.043 1.130 320,288 1.0571 -3.08%
2007-12-31 0 0.325 0.305 0.325 0.300 0.325 78,000 25,040 0.3210 1.130 1.061 1.130 1.043 1.130 22,426 1.1166 4.84%
2007-12-28 0 0.310 0.300 0.310 0.300 0.315 5,522,000 1,718,890 0.3113 1.078 1.043 1.078 1.043 1.096 1,587,641 1.0827 0.00%
2007-12-27 0 0.310 0.290 0.310 0.300 0.315 76,000 23,090 0.3038 1.078 1.009 1.078 1.043 1.096 21,851 1.0567 -1.59%
2007-12-24 0 0.315 0.310 0.320 0.305 0.315 78,000 24,290 0.3114 1.096 1.078 1.113 1.061 1.096 22,426 1.0831 5.00%
2007-12-21 0 0.300 0.290 0.305 0.285 0.305 204,000 59,650 0.2924 1.043 1.009 1.061 0.991 1.061 58,652 1.0170 0.00%
2007-12-20 0 0.300 0.290 0.300 0.290 0.300 100,000 29,300 0.2930 1.043 1.009 1.043 1.009 1.043 28,751 1.0191 0.00%
2007-12-19 0 0.300 0.285 0.300 0.285 0.300 36,000 10,470 0.2908 1.043 0.991 1.043 0.991 1.043 10,350 1.0116 0.00%
2007-12-18 0 0.300 0.285 0.300 0.275 0.300 372,000 106,950 0.2875 1.043 0.991 1.043 0.956 1.043 106,954 1.0000 3.45%
2007-12-17 0 0.290 0.290 0.310 0.290 0.320 848,000 251,480 0.2966 1.009 1.009 1.078 1.009 1.113 243,810 1.0315 -9.38%
2007-12-14 0 0.320 0.325 0.330 0.310 0.320 494,000 157,120 0.3181 1.113 1.130 1.148 1.078 1.113 142,031 1.1062 0.00%
2007-12-13 0 0.320 0.320 0.330 0.320 0.340 2,552,000 841,720 0.3298 1.113 1.113 1.148 1.113 1.183 733,730 1.1472 -4.48%
2007-12-12 0 0.335 0.340 0.345 0.325 0.345 3,100,000 1,044,870 0.3371 1.165 1.183 1.200 1.130 1.200 891,287 1.1723 1.52%
2007-12-11 0 0.330 0.325 0.330 0.320 0.350 3,862,000 1,285,960 0.3330 1.148 1.130 1.148 1.113 1.217 1,110,371 1.1581 3.13%
2007-12-10 0 0.320 0.315 0.325 0.315 0.325 372,000 119,440 0.3211 1.113 1.096 1.130 1.096 1.130 106,954 1.1167 -1.54%
2007-12-07 0 0.325 0.315 0.325 0.315 0.330 1,890,000 604,810 0.3200 1.130 1.096 1.130 1.096 1.148 543,398 1.1130 0.00%
2007-12-06 0 0.325 0.320 0.325 0.295 0.335 4,296,000 1,359,080 0.3164 1.130 1.113 1.130 1.026 1.165 1,235,151 1.1003 10.17%
2007-12-05 0 0.295 0.290 0.295 0.280 0.295 1,578,000 445,360 0.2822 1.026 1.009 1.026 0.974 1.026 453,694 0.9816 1.72%
2007-12-04 0 0.290 0.285 0.290 0.280 0.290 1,538,000 432,590 0.2813 1.009 0.991 1.009 0.974 1.009 442,193 0.9783 3.57%
2007-12-03 0 0.280 0.280 0.295 - - 4,000 1,120 0.2800 0.974 0.974 1.026 - - 1,150 0.9739 0.00%
2007-11-30 0 0.280 0.275 0.280 0.270 0.280 8,610,000 2,353,160 0.2733 0.974 0.956 0.974 0.939 0.974 2,475,478 0.9506 -1.75%
2007-11-29 0 0.285 0.280 0.285 0.270 0.285 2,534,000 700,980 0.2766 0.991 0.974 0.991 0.939 0.991 728,555 0.9622 0.00%
2007-11-28 0 0.285 0.285 0.290 0.285 0.285 870,000 247,950 0.2850 0.991 0.991 1.009 0.991 0.991 250,135 0.9913 0.00%
2007-11-27 0 0.285 0.285 0.290 0.280 0.300 3,482,000 990,990 0.2846 0.991 0.991 1.009 0.974 1.043 1,001,117 0.9899 -3.39%
2007-11-26 0 0.295 0.295 0.300 0.290 0.300 900,000 264,510 0.2939 1.026 1.026 1.043 1.009 1.043 258,761 1.0222 1.72%
2007-11-23 0 0.290 0.275 0.290 0.275 0.300 3,374,000 960,890 0.2848 1.009 0.956 1.009 0.956 1.043 970,065 0.9905 3.57%
2007-11-22 0 0.280 0.275 0.280 0.270 0.300 1,696,000 478,930 0.2824 0.974 0.956 0.974 0.939 1.043 487,620 0.9822 -8.20%
2007-11-21 0 0.305 0.300 0.305 0.305 0.320 610,000 189,930 0.3114 1.061 1.043 1.061 1.061 1.113 175,382 1.0829 -6.15%
2007-11-20 0 0.325 0.325 0.330 0.320 0.340 522,000 171,930 0.3294 1.130 1.130 1.148 1.113 1.183 150,081 1.1456 -2.99%
2007-11-19 0 0.335 0.330 0.335 0.330 0.340 594,000 198,030 0.3334 1.165 1.148 1.165 1.148 1.183 170,782 1.1595 1.52%
2007-11-16 0 0.330 0.335 0.340 0.330 0.340 1,112,000 372,950 0.3354 1.148 1.165 1.183 1.148 1.183 319,713 1.1665 -5.71%
2007-11-15 0 0.350 0.345 0.350 0.345 0.360 368,000 127,380 0.3461 1.217 1.200 1.217 1.200 1.252 105,804 1.2039 -2.78%
2007-11-14 0 0.360 0.355 0.360 0.355 0.360 378,000 135,690 0.3590 1.252 1.235 1.252 1.235 1.252 108,680 1.2485 2.86%
2007-11-13 0 0.350 0.345 0.355 0.350 0.360 642,000 226,800 0.3533 1.217 1.200 1.235 1.217 1.252 184,583 1.2287 -1.41%
2007-11-12 0 0.355 0.355 0.360 0.355 0.365 964,000 342,460 0.3552 1.235 1.235 1.252 1.235 1.270 277,161 1.2356 -4.05%
2007-11-09 0 0.370 0.370 0.375 0.365 0.370 864,000 317,130 0.3670 1.287 1.287 1.304 1.270 1.287 248,410 1.2766 0.00%
2007-11-08 0 0.370 0.360 0.370 0.360 0.380 688,000 249,840 0.3631 1.287 1.252 1.287 1.252 1.322 197,808 1.2630 -2.63%
2007-11-07 0 0.380 0.380 0.385 0.375 0.390 1,236,000 473,310 0.3829 1.322 1.322 1.339 1.304 1.356 355,365 1.3319 1.33%
2007-11-06 0 0.375 0.365 0.375 0.355 0.375 1,726,000 626,020 0.3627 1.304 1.270 1.304 1.235 1.304 496,246 1.2615 0.00%
2007-11-05 0 0.375 0.360 0.375 0.360 0.390 2,168,000 806,670 0.3721 1.304 1.252 1.304 1.252 1.356 623,326 1.2941 0.00%
2007-11-02 0 0.375 0.370 0.375 0.360 0.390 2,118,000 790,650 0.3733 1.304 1.287 1.304 1.252 1.356 608,950 1.2984 -2.60%
2007-11-01 0 0.385 0.380 0.390 0.345 0.410 10,214,000 3,977,850 0.3895 1.339 1.322 1.356 1.200 1.426 2,936,647 1.3546 5.48%
2007-10-31 0 0.365 0.355 0.365 0.360 0.370 424,000 152,670 0.3601 1.270 1.235 1.270 1.252 1.287 121,905 1.2524 4.29%
2007-10-30 0 0.350 0.350 0.365 0.345 0.365 68,000 23,820 0.3503 1.217 1.217 1.270 1.200 1.270 19,551 1.2184 -4.11%
2007-10-29 0 0.365 0.365 0.370 0.360 0.370 1,106,000 403,470 0.3648 1.270 1.270 1.287 1.252 1.287 317,988 1.2688 -1.35%
2007-10-26 0 0.370 0.360 0.370 0.360 0.370 584,000 212,660 0.3641 1.287 1.252 1.287 1.252 1.287 167,907 1.2665 0.00%
2007-10-25 0 0.370 0.365 0.370 0.360 0.380 1,066,000 391,310 0.3671 1.287 1.270 1.287 1.252 1.322 306,488 1.2768 -1.33%
2007-10-24 0 0.375 0.355 0.375 0.355 0.395 1,282,000 475,730 0.3711 1.304 1.235 1.304 1.235 1.374 368,590 1.2907 1.35%
2007-10-23 0 0.370 0.365 0.370 0.360 0.375 954,000 350,800 0.3677 1.287 1.270 1.287 1.252 1.304 274,286 1.2790 2.78%
2007-10-22 0 0.360 0.350 0.360 0.350 0.365 1,264,000 451,930 0.3575 1.252 1.217 1.252 1.217 1.270 363,415 1.2436 -4.00%
2007-10-18 0 0.375 0.360 0.375 0.355 0.380 1,322,000 482,790 0.3652 1.304 1.252 1.304 1.235 1.322 380,091 1.2702 0.54%
2007-10-17 0 0.380 0.360 0.380 0.355 0.380 760,000 275,080 0.3619 1.297 1.229 1.297 1.212 1.297 222,610 1.2357 7.04%
2007-10-16 0 0.355 0.350 0.355 0.355 0.370 5,416,000 1,947,460 0.3596 1.212 1.195 1.212 1.212 1.263 1,586,388 1.2276 -5.33%
2007-10-15 0 0.375 0.370 0.380 0.370 0.390 2,628,000 985,740 0.3751 1.280 1.263 1.297 1.263 1.331 769,761 1.2806 -2.60%
2007-10-12 0 0.385 0.380 0.390 0.380 0.395 2,452,000 938,180 0.3826 1.314 1.297 1.331 1.297 1.349 718,209 1.3063 -2.53%
2007-10-11 0 0.395 0.385 0.395 0.390 0.405 2,614,000 1,029,530 0.3939 1.349 1.314 1.349 1.331 1.383 765,660 1.3446 -1.25%
2007-10-10 0 0.400 0.385 0.400 0.385 0.400 586,000 228,980 0.3908 1.366 1.314 1.366 1.314 1.366 171,644 1.3340 1.27%
2007-10-09 0 0.395 0.385 0.395 0.385 0.400 958,000 373,340 0.3897 1.349 1.314 1.349 1.314 1.366 280,605 1.3305 1.28%
2007-10-08 0 0.390 0.390 0.400 0.390 0.405 2,268,000 902,900 0.3981 1.331 1.331 1.366 1.331 1.383 664,314 1.3591 -2.50%
2007-10-05 0 0.400 0.390 0.400 0.385 0.400 3,120,000 1,223,050 0.3920 1.366 1.331 1.366 1.314 1.366 913,872 1.3383 2.56%
2007-10-04 0 0.390 0.385 0.390 0.375 0.390 1,944,000 737,940 0.3796 1.331 1.314 1.331 1.280 1.331 569,412 1.2960 2.63%
2007-10-03 0 0.380 0.375 0.380 0.380 0.400 1,510,000 582,430 0.3857 1.297 1.280 1.297 1.297 1.366 442,290 1.3168 -5.00%
2007-10-02 0 0.400 0.395 0.405 0.395 0.400 2,804,000 1,113,730 0.3972 1.366 1.349 1.383 1.349 1.366 821,313 1.3560 0.00%
2007-09-28 0 0.400 0.395 0.400 0.395 0.405 544,000 216,480 0.3979 1.366 1.349 1.366 1.349 1.383 159,342 1.3586 -1.23%
2007-09-27 0 0.405 0.395 0.405 0.395 0.420 2,462,000 1,001,420 0.4068 1.383 1.349 1.383 1.349 1.434 721,138 1.3887 0.00%
2007-09-25 0 0.405 0.400 0.405 0.395 0.405 5,770,000 2,316,580 0.4015 1.383 1.366 1.383 1.349 1.383 1,690,077 1.3707 0.00%
2007-09-24 0 0.405 0.405 0.410 0.385 0.430 25,050,000 10,066,690 0.4019 1.383 1.383 1.400 1.314 1.468 7,337,335 1.3720 9.46%
2007-09-21 0 0.370 0.360 0.370 0.360 0.385 1,870,000 684,570 0.3661 1.263 1.229 1.263 1.229 1.314 547,737 1.2498 -1.33%
2007-09-20 0 0.375 0.370 0.375 0.370 0.385 7,512,000 2,827,510 0.3764 1.280 1.263 1.280 1.263 1.314 2,200,322 1.2850 -1.32%
2007-09-19 0 0.380 0.370 0.380 0.355 0.405 7,734,000 2,940,090 0.3802 1.297 1.263 1.297 1.212 1.383 2,265,347 1.2979 -2.56%
2007-09-18 0 0.390 0.380 0.390 0.375 0.395 7,342,000 2,823,440 0.3846 1.331 1.297 1.331 1.280 1.349 2,150,528 1.3129 4.00%
2007-09-17 0 0.375 0.375 0.380 0.370 0.390 2,484,000 948,230 0.3817 1.280 1.280 1.297 1.263 1.331 727,582 1.3033 0.00%
2007-09-14 0 0.375 0.375 0.380 0.370 0.380 2,410,000 904,730 0.3754 1.280 1.280 1.297 1.263 1.297 705,907 1.2817 -1.32%
2007-09-13 0 0.380 0.375 0.385 0.375 0.390 3,896,000 1,488,800 0.3821 1.297 1.280 1.314 1.280 1.331 1,141,168 1.3046 0.00%
2007-09-12 0 0.380 0.375 0.380 0.370 0.400 3,724,000 1,422,230 0.3819 1.297 1.280 1.297 1.263 1.366 1,090,788 1.3039 -1.30%
2007-09-11 0 0.385 0.385 0.390 0.380 0.415 15,982,000 6,373,370 0.3988 1.314 1.314 1.331 1.297 1.417 4,681,249 1.3615 -2.53%
2007-09-10 0 0.395 0.390 0.395 0.370 0.425 9,450,000 3,781,170 0.4001 1.349 1.331 1.349 1.263 1.451 2,767,977 1.3660 0.00%
2007-09-07 0 0.395 0.385 0.395 0.350 0.420 15,198,000 5,888,520 0.3875 1.349 1.314 1.349 1.195 1.434 4,451,610 1.3228 9.72%
2007-09-06 0 0.360 0.360 0.365 0.350 0.365 2,208,000 795,720 0.3604 1.229 1.229 1.246 1.195 1.246 646,740 1.2304 1.41%
2007-09-05 0 0.355 0.355 0.360 0.340 0.380 3,696,000 1,339,930 0.3625 1.212 1.212 1.229 1.161 1.297 1,082,586 1.2377 4.41%
2007-09-04 0 0.340 0.340 0.350 0.340 0.365 2,618,000 919,160 0.3511 1.161 1.161 1.195 1.161 1.246 766,832 1.1986 -2.86%
2007-09-03 0 0.350 0.360 0.365 0.350 0.375 5,416,000 1,949,480 0.3599 1.195 1.229 1.246 1.195 1.280 1,586,388 1.2289 -5.41%
2007-08-31 0 0.370 0.360 0.370 0.355 0.380 6,232,000 2,253,990 0.3617 1.263 1.229 1.263 1.212 1.297 1,825,400 1.2348 -1.33%
2007-08-30 0 0.375 0.365 0.370 0.360 0.390 9,164,000 3,440,740 0.3755 1.280 1.246 1.263 1.229 1.331 2,684,205 1.2818 7.14%
2007-08-29 0 0.350 0.350 0.360 0.315 0.390 9,650,000 3,250,050 0.3368 1.195 1.195 1.229 1.075 1.331 2,826,558 1.1498 0.00%
2007-08-28 0 0.350 0.350 0.370 0.350 0.390 2,440,000 884,070 0.3623 1.195 1.195 1.263 1.195 1.331 714,695 1.2370 -9.09%
2007-08-27 0 0.385 0.375 0.385 0.365 0.390 2,940,000 1,100,000 0.3741 1.314 1.280 1.314 1.246 1.331 861,148 1.2774 4.05%
2007-08-24 0 0.370 0.365 0.370 0.355 0.385 3,532,000 1,295,860 0.3669 1.263 1.246 1.263 1.212 1.314 1,034,550 1.2526 -2.63%
2007-08-23 0 0.380 0.380 0.390 0.375 0.450 8,278,000 3,358,950 0.4058 1.297 1.297 1.331 1.280 1.536 2,424,689 1.3853 -5.00%
2007-08-22 0 0.400 0.405 0.410 0.290 0.405 4,976,000 1,803,000 0.3623 1.366 1.383 1.400 0.990 1.383 1,457,508 1.2370 37.93%
2007-08-21 0 0.290 0.295 0.310 0.290 0.315 3,726,000 1,125,590 0.3021 0.990 1.007 1.058 0.990 1.075 1,091,374 1.0314 3.57%
2007-08-20 0 0.280 0.275 0.280 0.260 0.285 5,240,000 1,420,760 0.2711 0.956 0.939 0.956 0.888 0.973 1,534,836 0.9257 12.45%
2007-08-17 0 0.249 0.249 0.250 0.223 0.285 6,560,000 1,617,716 0.2466 0.850 0.850 0.854 0.761 0.973 1,921,474 0.8419 -14.14%
2007-08-16 0 0.290 0.285 0.290 0.280 0.330 7,786,000 2,299,580 0.2953 0.990 0.973 0.990 0.956 1.127 2,280,579 1.0083 -19.44%
2007-08-15 0 0.360 0.350 0.360 0.345 0.360 1,564,000 547,430 0.3500 1.229 1.195 1.229 1.178 1.229 458,107 1.1950 -2.70%
2007-08-14 0 0.370 0.360 0.370 0.350 0.375 3,980,000 1,450,580 0.3645 1.263 1.229 1.263 1.195 1.280 1,165,772 1.2443 5.71%
2007-08-13 0 0.350 0.350 0.355 0.345 0.360 952,000 332,450 0.3492 1.195 1.195 1.212 1.178 1.229 278,848 1.1922 0.00%
2007-08-10 0 0.350 0.345 0.355 0.345 0.375 2,936,000 1,034,390 0.3523 1.195 1.178 1.212 1.178 1.280 859,977 1.2028 -9.09%
2007-08-09 0 0.385 0.380 0.385 0.365 0.400 6,272,000 2,428,560 0.3872 1.314 1.297 1.314 1.246 1.366 1,837,116 1.3219 1.32%
2007-08-08 0 0.380 0.385 0.390 0.365 0.385 2,326,000 869,610 0.3739 1.297 1.314 1.331 1.246 1.314 681,303 1.2764 -2.56%
2007-08-07 0 0.390 0.375 0.390 0.355 0.440 5,554,000 2,133,710 0.3842 1.331 1.280 1.331 1.212 1.502 1,626,809 1.3116 -8.24%
2007-08-06 0 0.425 0.425 0.430 0.400 0.425 2,706,000 1,128,160 0.4169 1.451 1.451 1.468 1.366 1.451 792,608 1.4234 -5.56%
2007-08-03 0 0.450 0.430 0.450 0.435 0.465 7,084,000 3,212,470 0.4535 1.536 1.468 1.536 1.485 1.588 2,074,957 1.5482 0.00%
2007-08-02 0 0.450 0.435 0.450 0.420 0.475 6,302,000 2,811,050 0.4461 1.536 1.485 1.536 1.434 1.622 1,845,904 1.5229 0.00%
2007-08-01 0 0.450 0.445 0.455 0.415 0.490 13,502,000 6,018,470 0.4457 1.536 1.519 1.553 1.417 1.673 3,954,838 1.5218 -6.25%
2007-07-31 0 0.480 0.475 0.480 0.405 0.485 18,652,000 8,457,070 0.4534 1.639 1.622 1.639 1.383 1.656 5,463,312 1.5480 18.52%
2007-07-30 0 0.405 0.395 0.405 0.395 0.425 10,098,000 4,109,630 0.4070 1.383 1.349 1.383 1.349 1.451 2,957,781 1.3894 -1.22%
2007-07-27 0 0.410 0.405 0.410 0.390 0.445 22,448,000 9,289,760 0.4138 1.400 1.383 1.400 1.331 1.519 6,575,190 1.4129 -7.87%
2007-07-26 0 0.445 0.440 0.445 0.390 0.580 94,632,000 46,912,070 0.4957 1.519 1.502 1.519 1.331 1.980 27,718,431 1.6925 21.92%
2007-07-25 0 0.365 0.370 0.375 0.360 0.385 2,334,000 861,760 0.3692 1.246 1.263 1.280 1.229 1.314 683,646 1.2605 -1.35%
2007-07-24 0 0.370 0.365 0.370 0.360 0.390 2,850,000 1,042,490 0.3658 1.263 1.246 1.263 1.229 1.331 834,787 1.2488 -2.63%
2007-07-23 0 0.380 0.375 0.380 0.360 0.380 960,000 356,720 0.3716 1.297 1.280 1.297 1.229 1.297 281,191 1.2686 1.33%
2007-07-20 0 0.375 0.370 0.375 0.370 0.380 1,388,000 519,630 0.3744 1.280 1.263 1.280 1.263 1.297 406,556 1.2781 -3.85%
2007-07-19 0 0.390 0.390 0.395 0.380 0.395 450,000 174,700 0.3882 1.331 1.331 1.349 1.297 1.349 131,808 1.3254 0.00%
2007-07-18 0 0.390 0.390 0.395 0.370 0.390 756,000 286,640 0.3792 1.331 1.331 1.349 1.263 1.331 221,438 1.2944 1.30%
2007-07-17 0 0.385 0.380 0.385 0.380 0.400 1,876,000 728,360 0.3883 1.314 1.297 1.314 1.297 1.366 549,495 1.3255 0.00%
2007-07-16 0 0.385 0.385 0.390 0.370 0.395 1,172,000 443,060 0.3780 1.314 1.314 1.331 1.263 1.349 343,288 1.2906 1.32%
2007-07-13 0 0.380 0.375 0.380 0.370 0.380 1,370,000 511,610 0.3734 1.297 1.280 1.297 1.263 1.297 401,283 1.2749 1.33%
2007-07-12 0 0.375 0.375 0.400 0.375 0.390 1,098,000 422,030 0.3844 1.280 1.280 1.366 1.280 1.331 321,613 1.3122 -1.32%
2007-07-11 0 0.380 0.380 0.395 0.380 0.400 874,000 338,740 0.3876 1.297 1.297 1.349 1.297 1.366 256,001 1.3232 -3.80%
2007-07-10 0 0.395 0.390 0.395 0.390 0.410 904,000 357,370 0.3953 1.349 1.331 1.349 1.331 1.400 264,788 1.3496 -3.66%
2007-07-09 0 0.410 0.390 0.410 0.395 0.415 1,436,000 572,550 0.3987 1.400 1.331 1.400 1.349 1.417 420,615 1.3612 0.00%
2007-07-06 0 0.410 0.395 0.410 0.390 0.410 2,236,000 891,340 0.3986 1.400 1.349 1.400 1.331 1.400 654,941 1.3609 1.23%
2007-07-05 0 0.405 0.400 0.405 0.385 0.430 2,870,000 1,134,680 0.3954 1.383 1.366 1.383 1.314 1.468 840,645 1.3498 3.85%
2007-07-04 0 0.390 0.385 0.390 0.365 0.410 1,436,000 551,410 0.3840 1.331 1.314 1.331 1.246 1.400 420,615 1.3110 -4.88%
2007-07-03 0 0.410 0.400 0.410 0.390 0.410 1,104,000 441,380 0.3998 1.400 1.366 1.400 1.331 1.400 323,370 1.3649 0.00%
2007-06-29 0 0.410 0.390 0.410 0.400 0.430 2,144,000 865,140 0.4035 1.400 1.331 1.400 1.366 1.468 627,994 1.3776 -2.38%
2007-06-28 0 0.420 0.420 0.435 0.420 0.445 1,686,000 720,590 0.4274 1.434 1.434 1.485 1.434 1.519 493,842 1.4592 -4.55%
2007-06-27 0 0.440 0.430 0.435 0.430 0.455 728,000 316,190 0.4343 1.502 1.468 1.485 1.468 1.553 213,237 1.4828 0.00%
2007-06-26 0 0.440 0.435 0.440 0.435 0.460 1,406,000 626,720 0.4457 1.502 1.485 1.502 1.485 1.570 411,828 1.5218 -4.35%
2007-06-25 0 0.460 0.455 0.460 0.440 0.490 5,476,000 2,537,570 0.4634 1.570 1.553 1.570 1.502 1.673 1,603,962 1.5821 -3.16%
2007-06-22 0 0.475 0.470 0.475 0.430 0.475 13,576,000 6,252,050 0.4605 1.622 1.605 1.622 1.468 1.622 3,976,513 1.5722 10.47%
2007-06-21 0 0.430 0.415 0.430 0.400 0.430 4,298,000 1,777,860 0.4136 1.468 1.417 1.468 1.366 1.468 1,258,917 1.4122 10.26%
2007-06-20 0 0.390 0.385 0.390 0.385 0.400 722,000 283,370 0.3925 1.331 1.314 1.331 1.314 1.366 211,479 1.3399 2.63%
2007-06-18 0 0.380 0.375 0.380 0.370 0.395 2,416,000 924,060 0.3825 1.297 1.280 1.297 1.263 1.349 707,665 1.3058 -1.30%
2007-06-15 0 0.385 0.380 0.400 0.370 0.430 5,506,000 2,157,030 0.3918 1.314 1.297 1.366 1.263 1.468 1,612,749 1.3375 -10.47%
2007-06-14 0 0.430 0.425 0.430 0.420 0.460 3,490,000 1,505,950 0.4315 1.468 1.451 1.468 1.434 1.570 1,022,248 1.4732 -4.44%
2007-06-13 0 0.450 0.435 0.450 0.430 0.480 4,514,000 2,043,020 0.4526 1.536 1.485 1.536 1.468 1.639 1,322,185 1.5452 -1.10%
2007-06-12 0 0.455 0.440 0.455 0.430 0.500 7,240,000 3,384,530 0.4675 1.553 1.502 1.553 1.468 1.707 2,120,651 1.5960 1.11%
2007-06-11 0 0.450 0.445 0.450 0.405 0.480 11,134,000 5,035,280 0.4522 1.536 1.519 1.536 1.383 1.639 3,261,233 1.5440 11.11%
2007-06-08 0 0.405 0.405 0.410 0.350 0.420 7,170,000 2,805,360 0.3913 1.383 1.383 1.400 1.195 1.434 2,100,147 1.3358 12.50%
2007-06-07 0 0.360 0.350 0.360 0.330 0.360 2,744,000 956,020 0.3484 1.229 1.195 1.229 1.127 1.229 803,738 1.1895 -1.37%
2007-06-06 0 0.365 0.350 0.365 0.350 0.365 2,738,000 964,790 0.3524 1.246 1.195 1.246 1.195 1.246 801,981 1.2030 0.00%
2007-06-05 0 0.365 0.350 0.365 0.330 0.365 1,506,000 516,240 0.3428 1.246 1.195 1.246 1.127 1.246 441,119 1.1703 0.00%
2007-06-04 0 0.365 0.350 0.365 0.355 0.400 4,280,000 1,606,540 0.3754 1.246 1.195 1.246 1.212 1.366 1,253,645 1.2815 -2.67%
2007-06-01 0 0.375 0.365 0.375 0.365 0.390 25,728,000 6,949,410 0.2701 1.280 1.246 1.280 1.246 1.331 7,535,927 0.9222 1.35%
2007-05-31 0 0.370 0.370 0.385 0.360 0.390 1,956,000 741,430 0.3791 1.263 1.263 1.314 1.229 1.331 572,927 1.2941 2.78%
2007-05-30 0 0.360 0.360 0.375 0.330 0.380 4,526,000 1,617,110 0.3573 1.229 1.229 1.280 1.127 1.297 1,325,700 1.2198 -4.00%
2007-05-29 0 0.375 0.375 0.385 0.360 0.470 10,022,000 4,081,310 0.4072 1.280 1.280 1.314 1.229 1.605 2,935,520 1.3903 -8.54%
2007-05-28 0 0.410 0.405 0.410 0.380 0.500 17,214,000 7,458,100 0.4333 1.400 1.383 1.400 1.297 1.707 5,042,111 1.4792 13.89%
2007-05-25 0 0.360 0.335 0.360 0.305 0.365 6,612,000 2,189,050 0.3311 1.229 1.144 1.229 1.041 1.246 1,936,705 1.1303 12.50%
2007-05-23 0 0.320 0.310 0.320 0.290 0.320 6,638,000 2,021,900 0.3046 1.092 1.058 1.092 0.990 1.092 1,944,321 1.0399 10.34%
2007-05-22 0 0.290 0.290 0.295 0.275 0.305 5,706,000 1,651,450 0.2894 0.990 0.990 1.007 0.939 1.041 1,671,331 0.9881 -4.92%
2007-05-21 0 0.305 0.300 0.315 0.250 0.310 12,766,000 3,441,440 0.2696 1.041 1.024 1.075 0.854 1.058 3,739,258 0.9204 22.00%
2007-05-18 0 0.250 0.249 0.250 0.247 0.250 3,094,000 771,800 0.2495 0.854 0.850 0.854 0.843 0.854 906,256 0.8516 0.00%
2007-05-17 0 0.250 0.249 0.255 0.246 0.255 5,140,000 1,284,674 0.2499 0.854 0.850 0.871 0.840 0.871 1,505,545 0.8533 2.46%
2007-05-16 0 0.244 0.244 0.247 0.241 0.250 864,000 213,396 0.2470 0.833 0.833 0.843 0.823 0.854 253,072 0.8432 -1.21%
2007-05-15 0 0.247 0.247 0.248 0.240 0.249 1,268,000 308,756 0.2435 0.843 0.843 0.847 0.819 0.850 371,407 0.8313 2.49%
2007-05-14 0 0.241 0.237 0.240 0.238 0.250 1,598,000 393,822 0.2464 0.823 0.809 0.819 0.813 0.854 468,066 0.8414 2.55%
2007-05-11 0 0.235 0.226 0.235 0.235 0.235 12,000 2,820 0.2350 0.802 0.772 0.802 0.802 0.802 3,515 0.8023 0.00%
2007-05-10 0 0.235 0.235 0.238 0.228 0.238 86,000 20,500 0.2384 0.802 0.802 0.813 0.778 0.813 25,190 0.8138 0.43%
2007-05-09 0 0.234 0.231 0.238 - - 0 0 - 0.799 0.789 0.813 - - 0 - 0.00%
2007-05-08 0 0.234 0.222 0.240 0.221 0.240 304,000 70,030 0.2304 0.799 0.758 0.819 0.755 0.819 89,044 0.7865 -2.50%
2007-05-07 0 0.240 0.235 0.242 0.235 0.240 146,000 34,530 0.2365 0.819 0.802 0.826 0.802 0.819 42,765 0.8074 2.13%
2007-05-04 0 0.235 0.242 0.243 0.231 0.247 604,000 143,092 0.2369 0.802 0.826 0.830 0.789 0.843 176,916 0.8088 -2.08%
2007-05-03 0 0.240 0.240 0.248 0.240 0.248 1,474,000 355,414 0.2411 0.819 0.819 0.847 0.819 0.847 431,746 0.8232 -4.00%
2007-05-02 0 0.250 0.247 0.255 0.248 0.250 1,970,000 492,056 0.2498 0.854 0.843 0.871 0.847 0.854 577,028 0.8527 2.04%
2007-04-30 0 0.245 0.245 0.250 0.245 0.260 1,312,000 328,130 0.2501 0.836 0.836 0.854 0.836 0.888 384,295 0.8538 -2.00%
2007-04-27 0 0.250 0.247 0.255 0.250 0.265 4,170,000 1,051,040 0.2520 0.854 0.843 0.871 0.854 0.905 1,221,425 0.8605 2.46%
2007-04-26 0 0.244 0.241 0.247 0.236 0.245 1,414,000 343,270 0.2428 0.833 0.823 0.843 0.806 0.836 414,171 0.8288 3.83%
2007-04-25 0 0.235 0.235 0.245 0.235 0.235 20,000 4,700 0.2350 0.802 0.802 0.836 0.802 0.802 5,858 0.8023 -4.08%
2007-04-24 0 0.245 0.241 0.245 0.240 0.245 1,522,000 368,208 0.2419 0.836 0.823 0.836 0.819 0.836 445,805 0.8259 0.41%
2007-04-23 0 0.244 0.240 0.249 0.235 0.255 1,560,000 385,534 0.2471 0.833 0.819 0.850 0.802 0.871 456,936 0.8437 8.93%
2007-04-20 0 0.224 0.224 0.233 0.224 0.235 602,000 138,028 0.2293 0.765 0.765 0.795 0.765 0.802 176,330 0.7828 -0.44%
2007-04-19 0 0.225 0.225 0.230 0.220 0.230 928,000 207,970 0.2241 0.768 0.768 0.785 0.751 0.785 271,818 0.7651 0.45%
2007-04-18 0 0.224 0.224 0.238 0.224 0.238 266,000 61,564 0.2314 0.765 0.765 0.813 0.765 0.813 77,913 0.7902 -3.45%
2007-04-17 0 0.232 0.223 0.234 0.230 0.232 150,000 34,600 0.2307 0.792 0.761 0.799 0.785 0.792 43,936 0.7875 0.87%
2007-04-16 0 0.230 0.229 0.236 0.220 0.240 2,054,000 481,418 0.2344 0.785 0.782 0.806 0.751 0.819 601,632 0.8002 -3.36%
2007-04-13 0 0.238 0.225 0.240 - - 0 0 - 0.813 0.768 0.819 - - 0 - 0.00%
2007-04-12 0 0.238 0.221 0.240 0.210 0.240 1,938,000 454,860 0.2347 0.813 0.755 0.819 0.717 0.819 567,655 0.8013 1.28%
2007-04-11 0 0.235 0.235 0.239 0.231 0.238 610,000 141,850 0.2325 0.802 0.802 0.816 0.789 0.813 178,674 0.7939 1.29%
2007-04-10 0 0.232 0.232 0.247 0.231 0.250 1,262,000 299,048 0.2370 0.792 0.792 0.843 0.789 0.854 369,649 0.8090 -1.28%
2007-04-04 0 0.235 0.230 0.237 0.220 0.238 622,000 144,020 0.2315 0.802 0.785 0.809 0.751 0.813 182,189 0.7905 6.82%
2007-04-03 0 0.220 0.220 0.238 0.220 0.240 234,000 54,548 0.2331 0.751 0.751 0.813 0.751 0.819 68,540 0.7959 -4.76%
2007-04-02 0 0.231 0.231 0.238 0.231 0.238 102,000 23,584 0.2312 0.789 0.789 0.813 0.789 0.813 29,877 0.7894 0.43%
2007-03-30 0 0.230 0.222 0.238 0.225 0.240 254,000 58,230 0.2293 0.785 0.758 0.813 0.768 0.819 74,399 0.7827 -4.17%
2007-03-29 0 0.240 0.230 0.240 0.220 0.245 262,000 60,590 0.2313 0.819 0.785 0.819 0.751 0.836 76,742 0.7895 4.35%
2007-03-28 0 0.230 0.225 0.230 0.230 0.240 134,000 31,120 0.2322 0.785 0.768 0.785 0.785 0.819 39,250 0.7929 -4.17%
2007-03-27 0 0.240 0.230 0.240 0.240 0.249 184,000 44,356 0.2411 0.819 0.785 0.819 0.819 0.850 53,895 0.8230 0.84%
2007-03-26 0 0.238 0.230 0.238 0.240 0.240 4,000 960 0.2400 0.813 0.785 0.813 0.819 0.819 1,172 0.8194 3.48%
2007-03-23 0 0.230 0.220 0.230 0.220 0.244 100,000 22,506 0.2251 0.785 0.751 0.785 0.751 0.833 29,291 0.7684 -3.36%
2007-03-22 0 0.238 0.236 0.238 0.236 0.250 246,000 58,844 0.2392 0.813 0.806 0.813 0.806 0.854 72,055 0.8167 -0.83%
2007-03-21 0 0.240 0.236 0.240 0.240 0.240 6,000 1,440 0.2400 0.819 0.806 0.819 0.819 0.819 1,757 0.8194 -4.00%
2007-03-20 0 0.250 0.236 0.250 - - 10,000 2,550 0.2550 0.854 0.806 0.854 - - 2,929 0.8706 -3.85%
2007-03-19 0 0.260 0.236 0.260 0.240 0.260 132,000 32,080 0.2430 0.888 0.806 0.888 0.819 0.888 38,664 0.8297 0.00%
2007-03-16 0 0.260 0.250 0.260 0.220 0.270 1,316,000 330,224 0.2509 0.888 0.854 0.888 0.751 0.922 385,466 0.8567 13.04%
2007-03-15 0 0.230 0.226 0.239 - - 0 0 - 0.785 0.772 0.816 - - 0 - 0.00%
2007-03-14 0 0.230 0.230 0.235 0.225 0.230 158,000 36,300 0.2297 0.785 0.785 0.802 0.768 0.785 46,279 0.7844 -1.71%
2007-03-13 0 0.234 0.234 0.238 0.234 0.234 282,000 65,988 0.2340 0.799 0.799 0.813 0.799 0.799 82,600 0.7989 0.00%
2007-03-12 0 0.234 0.228 0.234 0.228 0.234 6,000 1,380 0.2300 0.799 0.778 0.799 0.778 0.799 1,757 0.7852 8.33%
2007-03-09 0 0.216 0.216 0.228 0.216 0.216 144,000 30,944 0.2149 0.737 0.737 0.778 0.737 0.737 42,179 0.7336 3.35%
2007-03-08 0 0.209 0.206 0.214 0.209 0.214 122,000 25,648 0.2102 0.714 0.703 0.731 0.714 0.731 35,735 0.7177 -2.34%
2007-03-07 0 0.214 0.210 0.240 0.210 0.214 121,000 25,810 0.2133 0.731 0.717 0.819 0.717 0.731 35,442 0.7282 0.00%
2007-03-06 0 0.214 0.210 0.214 - - 0 0 - 0.731 0.717 0.731 - - 0 - 0.00%
2007-03-05 0 0.214 0.214 0.230 0.214 0.214 128,000 27,392 0.2140 0.731 0.731 0.785 0.731 0.731 37,492 0.7306 -2.73%
2007-03-02 0 0.220 0.200 0.237 0.220 0.232 134,000 30,610 0.2284 0.751 0.683 0.809 0.751 0.792 39,250 0.7799 -7.56%
2007-03-01 0 0.238 0.238 0.245 0.231 0.240 390,000 92,624 0.2375 0.813 0.813 0.836 0.789 0.819 114,234 0.8108 4.52%
2007-02-28 0 0.231 0.231 0.239 0.231 0.240 202,000 47,526 0.2353 0.777 0.777 0.804 0.777 0.808 60,025 0.7918 -4.55%
2007-02-27 0 0.242 0.242 0.244 0.240 0.242 1,226,000 294,264 0.2400 0.814 0.814 0.821 0.808 0.814 364,309 0.8077 0.83%
2007-02-26 0 0.240 0.240 0.246 0.240 0.250 502,000 120,500 0.2400 0.808 0.808 0.828 0.808 0.841 149,171 0.8078 -3.61%
2007-02-23 0 0.249 0.249 0.250 0.237 0.250 734,000 179,512 0.2446 0.838 0.838 0.841 0.798 0.841 218,110 0.8230 1.63%
2007-02-22 0 0.245 0.241 0.248 0.243 0.245 136,000 33,204 0.2441 0.824 0.811 0.835 0.818 0.824 40,413 0.8216 0.00%
2007-02-21 0 0.245 0.240 0.245 0.235 0.245 426,000 101,104 0.2373 0.824 0.808 0.824 0.791 0.824 126,587 0.7987 4.26%
2007-02-16 0 0.235 0.234 0.239 0.235 0.240 340,000 81,348 0.2393 0.791 0.787 0.804 0.791 0.808 101,032 0.8052 0.43%
2007-02-15 0 0.234 0.234 0.240 0.233 0.240 282,000 66,406 0.2355 0.787 0.787 0.808 0.784 0.808 83,797 0.7925 -2.50%
2007-02-14 0 0.240 0.240 0.243 0.231 0.240 432,000 102,780 0.2379 0.808 0.808 0.818 0.777 0.808 128,370 0.8007 0.00%
2007-02-13 0 0.240 0.233 0.240 0.233 0.245 532,000 125,510 0.2359 0.808 0.784 0.808 0.784 0.824 158,085 0.7939 3.00%
2007-02-12 0 0.233 0.233 0.240 0.232 0.245 1,000,000 238,352 0.2384 0.784 0.784 0.808 0.781 0.824 297,153 0.8021 0.43%
2007-02-09 0 0.232 0.230 0.240 0.232 0.235 882,000 205,226 0.2327 0.781 0.774 0.808 0.781 0.791 262,089 0.7830 0.00%
2007-02-08 0 0.232 0.230 0.245 0.232 0.234 218,000 50,788 0.2330 0.781 0.774 0.824 0.781 0.787 64,779 0.7840 -0.43%
2007-02-07 0 0.233 0.232 0.240 0.233 0.240 270,000 64,230 0.2379 0.784 0.781 0.808 0.784 0.808 80,231 0.8006 -2.92%
2007-02-06 0 0.240 0.235 0.240 0.232 0.240 512,000 120,066 0.2345 0.808 0.791 0.808 0.781 0.808 152,142 0.7892 3.45%
2007-02-05 0 0.232 0.231 0.240 0.232 0.233 390,000 90,590 0.2323 0.781 0.777 0.808 0.781 0.784 115,890 0.7817 -3.33%
2007-02-02 0 0.240 0.233 0.240 0.240 0.240 88,000 21,120 0.2400 0.808 0.784 0.808 0.808 0.808 26,149 0.8077 3.00%
2007-02-01 0 0.233 0.230 0.240 0.233 0.233 50,000 11,650 0.2330 0.784 0.774 0.808 0.784 0.784 14,858 0.7841 0.00%
2007-01-31 0 0.233 0.233 0.242 0.233 0.245 252,000 59,260 0.2352 0.784 0.784 0.814 0.784 0.824 74,882 0.7914 -4.90%
2007-01-30 0 0.245 0.233 0.245 0.228 0.245 110,000 25,924 0.2357 0.824 0.784 0.824 0.767 0.824 32,687 0.7931 6.99%
2007-01-29 0 0.229 0.228 0.229 0.229 0.229 40,000 9,160 0.2290 0.771 0.767 0.771 0.771 0.771 11,886 0.7706 -0.43%
2007-01-26 0 0.230 0.228 0.245 0.230 0.245 252,000 59,608 0.2365 0.774 0.767 0.824 0.774 0.824 74,882 0.7960 -1.29%
2007-01-25 0 0.233 0.233 0.245 0.233 0.245 32,000 7,542 0.2357 0.784 0.784 0.824 0.784 0.824 9,509 0.7932 -0.85%
2007-01-24 0 0.235 0.231 0.245 0.232 0.235 200,000 46,922 0.2346 0.791 0.777 0.824 0.781 0.791 59,431 0.7895 -4.08%
2007-01-23 0 0.245 0.230 0.245 0.245 0.245 42,000 10,290 0.2450 0.824 0.774 0.824 0.824 0.824 12,480 0.8245 0.00%
2007-01-22 0 0.245 0.231 0.250 0.230 0.245 210,000 51,020 0.2430 0.824 0.777 0.841 0.774 0.824 62,402 0.8176 0.00%
2007-01-19 0 0.245 0.230 0.245 0.230 0.245 126,000 30,602 0.2429 0.824 0.774 0.824 0.774 0.824 37,441 0.8173 7.93%
2007-01-18 0 0.227 0.227 0.230 0.227 0.227 2,000 454 0.2270 0.764 0.764 0.774 0.764 0.764 594 0.7639 1.79%
2007-01-17 0 0.223 0.223 0.229 0.220 0.234 160,000 36,200 0.2263 0.750 0.750 0.771 0.740 0.787 47,544 0.7614 -4.70%
2007-01-16 0 0.234 0.221 0.234 - - 0 0 - 0.787 0.744 0.787 - - 0 - 0.00%
2007-01-15 0 0.234 0.234 0.242 0.234 0.242 10,000 2,404 0.2404 0.787 0.787 0.814 0.787 0.814 2,972 0.8090 -2.50%
2007-01-12 0 0.240 0.238 0.240 0.240 0.270 524,000 130,148 0.2484 0.808 0.801 0.808 0.808 0.909 155,708 0.8358 3.45%
2007-01-11 0 0.232 0.232 0.235 0.230 0.232 510,000 117,464 0.2303 0.781 0.781 0.791 0.774 0.781 151,548 0.7751 9.43%
2007-01-10 0 0.212 0.212 0.215 0.212 0.231 214,000 47,276 0.2209 0.713 0.713 0.724 0.713 0.777 63,591 0.7434 -8.23%
2007-01-09 0 0.231 0.231 0.242 - - 6,000 1,380 0.2300 0.777 0.777 0.814 - - 1,783 0.7740 0.43%
2007-01-08 0 0.230 0.230 0.250 0.223 0.230 46,000 10,538 0.2291 0.774 0.774 0.841 0.750 0.774 13,669 0.7709 6.48%
2007-01-05 0 0.216 0.218 0.230 0.215 0.215 80,000 17,200 0.2150 0.727 0.734 0.774 0.724 0.724 23,772 0.7235 0.93%
2007-01-04 0 0.214 0.214 0.230 0.211 0.216 360,000 77,350 0.2149 0.720 0.720 0.774 0.710 0.727 106,975 0.7231 0.00%
2007-01-03 0 0.214 0.214 0.220 0.210 0.230 500,000 106,948 0.2139 0.720 0.720 0.740 0.707 0.774 148,576 0.7198 -6.96%
2007-01-02 0 0.230 0.222 0.240 0.220 0.240 160,000 36,786 0.2299 0.774 0.747 0.808 0.740 0.808 47,544 0.7737 -3.36%
2006-12-29 0 0.238 0.212 0.238 0.211 0.238 1,504,000 319,772 0.2126 0.801 0.713 0.801 0.710 0.801 446,918 0.7155 -4.80%
2006-12-28 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.841 - 0.841 0.841 0.841 5,943 0.8413 2.04%
2006-12-27 0 0.245 0.240 0.245 0.210 0.255 106,000 25,590 0.2414 0.824 0.808 0.824 0.707 0.858 31,498 0.8124 18.36%
2006-12-22 0 0.207 0.207 - 0.201 0.201 72,000 14,472 0.2010 0.697 0.697 - 0.676 0.676 21,395 0.6764 2.99%
2006-12-21 0 0.201 0.201 0.230 0.201 0.230 268,000 58,718 0.2191 0.676 0.676 0.774 0.676 0.774 79,637 0.7373 -12.61%
2006-12-20 0 0.230 0.220 0.230 0.230 0.244 538,000 126,680 0.2355 0.774 0.740 0.774 0.774 0.821 159,868 0.7924 -7.63%
2006-12-19 0 0.249 0.227 0.249 0.225 0.249 162,000 38,266 0.2362 0.838 0.764 0.838 0.757 0.838 48,139 0.7949 -2.35%
2006-12-18 0 0.255 0.240 0.255 0.235 0.280 1,548,000 380,174 0.2456 0.858 0.808 0.858 0.791 0.942 459,992 0.8265 -15.00%
2006-12-15 1 0.300 0.280 - 0.220 0.320 160,098,000 29,041,000 0.1814 1.010 0.942 - 0.740 1.077 47,573,542 0.6104 48.51%
2006-12-14 0 0.202 0.202 - 0.191 0.191 16,000 3,056 0.1910 0.680 0.680 - 0.643 0.643 4,754 0.6428 3.59%
2006-12-13 0 0.195 0.190 - 0.195 0.195 452,000 88,140 0.1950 0.656 0.639 - 0.656 0.656 134,313 0.6562 2.09%
2006-12-12 0 0.191 0.191 - 0.191 0.208 142,000 28,392 0.1999 0.643 0.643 - 0.643 0.700 42,196 0.6729 -4.02%
2006-12-11 0 0.199 0.199 0.210 0.199 0.210 424,000 85,010 0.2005 0.670 0.670 0.707 0.670 0.707 125,993 0.6747 -0.50%
2006-12-08 0 0.200 0.198 0.210 0.190 0.210 178,000 36,040 0.2025 0.673 0.666 0.707 0.639 0.707 52,893 0.6814 5.26%
2006-12-07 0 0.190 0.182 0.200 0.190 0.200 782,000 150,320 0.1922 0.639 0.612 0.673 0.639 0.673 232,373 0.6469 -5.00%
2006-12-06 0 0.200 0.181 0.200 0.200 0.245 476,000 101,472 0.2132 0.673 0.609 0.673 0.673 0.824 141,445 0.7174 -14.16%
2006-12-05 0 0.233 0.231 0.245 0.233 0.250 340,000 82,350 0.2422 0.784 0.777 0.824 0.784 0.841 101,032 0.8151 -4.90%
2006-12-04 0 0.245 0.230 0.245 0.240 0.250 86,000 21,340 0.2481 0.824 0.774 0.824 0.808 0.841 25,555 0.8351 6.52%
2006-12-01 0 0.230 0.220 0.250 0.230 0.250 302,000 71,548 0.2369 0.774 0.740 0.841 0.774 0.841 89,740 0.7973 -13.21%
2006-11-30 0 0.265 0.241 0.265 0.239 0.265 134,000 32,210 0.2404 0.892 0.811 0.892 0.804 0.892 39,818 0.8089 10.42%
2006-11-29 0 0.240 0.240 0.265 0.240 0.265 338,000 84,100 0.2488 0.808 0.808 0.892 0.808 0.892 100,438 0.8373 -4.00%
2006-11-28 0 0.250 0.250 0.260 0.250 0.270 330,000 83,200 0.2521 0.841 0.841 0.875 0.841 0.909 98,060 0.8485 -10.71%
2006-11-27 0 0.280 0.270 0.290 0.239 0.315 3,082,000 833,878 0.2706 0.942 0.909 0.976 0.804 1.060 915,824 0.9105 -11.11%
2006-11-24 0 0.315 0.295 0.315 0.280 0.410 2,700,000 848,830 0.3144 1.060 0.993 1.060 0.942 1.380 802,312 1.0580 26.00%
2006-11-23 0 0.250 0.250 0.270 0.240 0.280 1,134,000 299,400 0.2640 0.841 0.841 0.909 0.808 0.942 336,971 0.8885 -3.85%
2006-11-22 0 0.260 0.240 0.275 0.180 0.280 5,102,000 1,204,206 0.2360 0.875 0.808 0.925 0.606 0.942 1,516,073 0.7943 44.44%
2006-11-21 0 0.180 0.166 0.180 0.180 0.180 4,000 720 0.1800 0.606 0.559 0.606 0.606 0.606 1,189 0.6057 8.43%
2006-11-20 0 0.166 0.161 0.190 0.166 0.173 160,000 26,920 0.1683 0.559 0.542 0.639 0.559 0.582 47,544 0.5662 -3.49%
2006-11-17 0 0.172 0.172 - - - 0 0 - 0.579 0.579 - - - 0 - 0.00%
2006-11-16 0 0.172 0.172 - - - 0 0 - 0.579 0.579 - - - 0 - 1.18%
2006-11-15 0 0.170 0.170 0.180 - - 0 0 - 0.572 0.572 0.606 - - 0 - 0.00%
2006-11-14 0 0.170 0.170 0.180 - - 0 0 - 0.572 0.572 0.606 - - 0 - 1.19%
2006-11-13 0 0.168 0.161 0.188 0.168 0.180 134,000 22,608 0.1687 0.565 0.542 0.633 0.565 0.606 39,818 0.5678 -4.00%
2006-11-10 0 0.175 0.120 0.175 0.175 0.185 56,000 9,940 0.1775 0.589 0.404 0.589 0.589 0.623 16,641 0.5973 -3.85%
2006-11-09 0 0.182 0.175 0.190 - - 0 0 - 0.612 0.589 0.639 - - 0 - 0.00%
2006-11-08 0 0.182 0.181 0.185 0.182 0.182 96,000 17,472 0.1820 0.612 0.609 0.623 0.612 0.612 28,527 0.6125 -0.55%
2006-11-07 0 0.183 0.180 0.183 0.184 0.190 12,000 2,232 0.1860 0.616 0.606 0.616 0.619 0.639 3,566 0.6259 -5.18%
2006-11-06 0 0.193 0.190 0.193 0.194 0.194 50,000 9,700 0.1940 0.649 0.639 0.649 0.653 0.653 14,858 0.6529 -1.03%
2006-11-03 0 0.195 0.190 0.195 0.195 0.196 80,000 15,654 0.1957 0.656 0.639 0.656 0.656 0.660 23,772 0.6585 3.72%
2006-11-02 0 0.188 0.180 0.190 - - 2,000 360 0.1800 0.633 0.606 0.639 - - 594 0.6057 0.00%
2006-11-01 0 0.188 0.180 0.195 - - 0 0 - 0.633 0.606 0.656 - - 0 - 0.00%
2006-10-31 0 0.188 0.170 0.200 0.170 0.188 120,000 22,200 0.1850 0.633 0.572 0.673 0.572 0.633 35,658 0.6226 9.94%
2006-10-27 0 0.171 0.170 0.182 - - 0 0 - 0.575 0.572 0.612 - - 0 - 0.00%
2006-10-26 0 0.171 0.170 - 0.171 0.172 316,000 54,136 0.1713 0.575 0.572 - 0.575 0.579 93,900 0.5765 -0.58%
2006-10-25 0 0.172 0.170 0.172 0.172 0.172 430,000 73,960 0.1720 0.579 0.572 0.579 0.579 0.579 127,776 0.5788 0.00%
2006-10-24 0 0.172 0.168 0.172 0.172 0.185 180,000 31,150 0.1731 0.579 0.565 0.579 0.579 0.623 53,487 0.5824 -16.10%
2006-10-23 0 0.205 0.120 0.205 - - 0 0 - 0.690 0.404 0.690 - - 0 - 0.00%
2006-10-20 0 0.205 0.122 0.210 0.205 0.205 54,000 11,070 0.2050 0.690 0.411 0.707 0.690 0.690 16,046 0.6899 7.89%
2006-10-19 0 0.190 0.149 0.210 - - 0 0 - 0.639 0.501 0.707 - - 0 - 0.00%
2006-10-18 0 0.190 0.151 0.190 0.190 0.190 38,000 7,220 0.1900 0.639 0.508 0.639 0.639 0.639 11,292 0.6394 -6.40%
2006-10-17 0 0.203 - - - - 0 0 - 0.683 - - - - 0 - -0.15%
2006-10-16 0 0.210 0.200 0.210 0.210 0.210 8,000 1,620 0.2025 0.684 0.652 0.684 0.684 0.684 2,456 0.6597 5.00%
2006-10-13 0 0.200 0.193 0.200 0.196 0.200 52,000 10,208 0.1963 0.652 0.629 0.652 0.639 0.652 15,961 0.6396 0.00%
2006-10-12 0 0.200 0.200 0.215 - - 0 0 - 0.652 0.652 0.700 - - 0 - 0.00%
2006-10-11 0 0.200 0.200 0.228 - - 0 0 - 0.652 0.652 0.743 - - 0 - 0.00%
2006-10-10 0 0.200 0.181 0.215 - - 0 0 - 0.652 0.590 0.700 - - 0 - 0.00%
2006-10-09 0 0.200 0.180 0.215 0.200 0.215 44,000 9,010 0.2048 0.652 0.586 0.700 0.652 0.700 13,506 0.6671 -12.28%
2006-10-06 0 0.228 0.225 0.228 0.228 0.228 20,000 4,560 0.2280 0.743 0.733 0.743 0.743 0.743 6,139 0.7428 1.33%
2006-10-05 0 0.225 0.225 0.230 - - 0 0 - 0.733 0.733 0.749 - - 0 - 0.90%
2006-10-04 0 0.223 0.223 0.226 0.223 0.226 282,000 63,588 0.2255 0.727 0.727 0.736 0.727 0.736 86,559 0.7346 0.45%
2006-10-03 0 0.222 0.222 0.225 0.220 0.222 254,000 55,940 0.2202 0.723 0.723 0.733 0.717 0.723 77,964 0.7175 2.78%
2006-09-29 0 0.216 0.198 0.218 0.216 0.216 750,000 162,000 0.2160 0.704 0.645 0.710 0.704 0.704 230,209 0.7037 7.46%
2006-09-28 0 0.201 0.201 - 0.200 0.200 90,000 18,000 0.2000 0.655 0.655 - 0.652 0.652 27,625 0.6516 6.35%
2006-09-27 0 0.189 0.189 - - - 0 0 - 0.616 0.616 - - - 0 - 5.00%
2006-09-26 0 0.180 0.171 - 0.170 0.180 224,000 39,440 0.1761 0.586 0.557 - 0.554 0.586 68,756 0.5736 9.09%
2006-09-25 0 0.165 0.160 0.165 0.165 0.165 68,000 11,310 0.1663 0.538 0.521 0.538 0.538 0.538 20,872 0.5419 9.27%
2006-09-22 0 0.151 0.151 0.170 0.150 0.154 428,000 65,168 0.1523 0.492 0.492 0.554 0.489 0.502 131,373 0.4961 -11.18%
2006-09-21 0 0.170 0.170 - - - 0 0 - 0.554 0.554 - - - 0 - 0.00%
2006-09-20 0 0.170 0.160 0.172 0.170 0.170 500,000 85,000 0.1700 0.554 0.521 0.560 0.554 0.554 153,473 0.5538 6.25%
2006-09-19 0 0.160 0.155 - 0.160 0.160 40,000 6,400 0.1600 0.521 0.505 - 0.521 0.521 12,278 0.5213 -3.03%
2006-09-18 0 0.165 0.152 0.165 0.165 0.165 148,000 23,402 0.1581 0.538 0.495 0.538 0.538 0.538 45,428 0.5151 7.84%
2006-09-15 0 0.153 0.153 0.160 0.152 0.153 330,000 50,242 0.1522 0.498 0.498 0.521 0.495 0.498 101,292 0.4960 0.00%
2006-09-14 0 0.153 0.152 0.160 0.153 0.155 194,000 29,964 0.1545 0.498 0.495 0.521 0.498 0.505 59,547 0.5032 0.66%
2006-09-13 0 0.152 0.152 0.165 0.152 0.167 234,000 37,416 0.1599 0.495 0.495 0.538 0.495 0.544 71,825 0.5209 -7.88%
2006-09-12 0 0.165 0.165 0.180 - - 0 0 - 0.538 0.538 0.586 - - 0 - 1.23%
2006-09-11 0 0.163 0.163 0.175 0.162 0.162 50,000 8,100 0.1620 0.531 0.531 0.570 0.528 0.528 15,347 0.5278 0.62%
2006-09-08 0 0.162 0.162 0.178 0.160 0.162 350,000 56,120 0.1603 0.528 0.528 0.580 0.521 0.528 107,431 0.5224 4.52%
2006-09-07 0 0.155 0.153 0.160 - - 0 0 - 0.505 0.498 0.521 - - 0 - 0.00%
2006-09-06 0 0.155 0.151 0.160 0.154 0.160 232,000 36,468 0.1572 0.505 0.492 0.521 0.502 0.521 71,211 0.5121 -3.12%
2006-09-05 0 0.160 0.154 0.160 0.155 0.160 180,000 28,700 0.1594 0.521 0.502 0.521 0.505 0.521 55,250 0.5195 3.90%
2006-09-04 0 0.154 0.141 0.154 0.142 0.154 180,000 26,570 0.1476 0.502 0.459 0.502 0.463 0.502 55,250 0.4809 4.05%
2006-09-01 0 0.148 0.140 0.153 0.148 0.159 118,000 17,568 0.1489 0.482 0.456 0.498 0.482 0.518 36,220 0.4850 -7.50%
2006-08-31 0 0.160 0.136 0.160 0.160 0.161 34,000 5,444 0.1601 0.521 0.443 0.521 0.521 0.525 10,436 0.5216 -0.62%
2006-08-30 0 0.161 0.160 0.180 - - 0 0 - 0.525 0.521 0.586 - - 0 - 0.00%
2006-08-29 0 0.161 0.161 0.180 - - 0 0 - 0.525 0.525 0.586 - - 0 - 0.00%
2006-08-28 0 0.161 0.160 0.161 - - 0 0 - 0.525 0.521 0.525 - - 0 - 0.00%
2006-08-25 0 0.161 0.159 0.180 - - 0 0 - 0.525 0.518 0.586 - - 0 - 0.00%
2006-08-24 0 0.161 0.159 0.180 - - 0 0 - 0.525 0.518 0.586 - - 0 - 0.00%
2006-08-23 0 0.161 0.161 0.175 - - 0 0 - 0.525 0.525 0.570 - - 0 - 3.87%
2006-08-22 0 0.155 0.155 0.174 - - 0 0 - 0.505 0.505 0.567 - - 0 - 0.65%
2006-08-21 0 0.154 0.154 0.155 0.152 0.154 40,000 6,112 0.1528 0.502 0.502 0.505 0.495 0.502 12,278 0.4978 0.00%
2006-08-18 0 0.154 0.154 0.169 0.150 0.150 8,000 1,198 0.1498 0.502 0.502 0.551 0.489 0.489 2,456 0.4879 1.99%
2006-08-17 0 0.151 0.147 0.165 0.150 0.170 258,000 39,466 0.1530 0.492 0.479 0.538 0.489 0.554 79,192 0.4984 -9.58%
2006-08-16 0 0.167 0.153 0.167 0.167 0.168 102,000 17,124 0.1679 0.544 0.498 0.544 0.544 0.547 31,308 0.5469 -2.91%
2006-08-15 0 0.172 0.170 0.178 0.172 0.172 180,000 30,960 0.1720 0.560 0.554 0.580 0.560 0.560 55,250 0.5604 -1.15%
2006-08-14 0 0.174 0.172 0.174 0.174 0.174 46,000 8,004 0.1740 0.567 0.560 0.567 0.567 0.567 14,120 0.5669 1.16%
2006-08-11 0 0.172 0.170 0.174 - - 0 0 - 0.560 0.554 0.567 - - 0 - 0.00%
2006-08-10 0 0.172 0.172 0.189 0.170 0.190 48,000 8,840 0.1842 0.560 0.560 0.616 0.554 0.619 14,733 0.6000 -8.99%
2006-08-09 0 0.189 0.175 0.200 0.189 0.200 30,000 5,914 0.1971 0.616 0.570 0.652 0.616 0.652 9,208 0.6422 0.00%
2006-08-08 0 0.189 0.175 0.195 0.189 0.200 350,000 66,212 0.1892 0.616 0.570 0.635 0.616 0.652 107,431 0.6163 0.00%
2006-08-07 0 0.189 0.176 0.190 0.142 0.250 2,978,000 534,116 0.1794 0.616 0.573 0.619 0.463 0.814 914,084 0.5843 -17.83%
2006-08-04 0 0.230 0.230 0.250 - - 0 0 - 0.749 0.749 0.814 - - 0 - 4.55%
2006-08-03 0 0.220 0.220 0.315 0.220 0.220 20,000 4,400 0.2200 0.717 0.717 1.026 0.717 0.717 6,139 0.7167 0.00%
2006-08-02 0 0.220 0.215 0.240 - - 0 0 - 0.717 0.700 0.782 - - 0 - 0.00%
2006-08-01 0 0.220 0.216 0.315 0.220 0.220 104,000 22,880 0.2200 0.717 0.704 1.026 0.717 0.717 31,922 0.7167 0.00%
2006-07-31 0 0.220 0.220 0.230 0.220 0.221 70,000 15,406 0.2201 0.717 0.717 0.749 0.717 0.720 21,486 0.7170 -5.17%
2006-07-28 0 0.232 0.221 0.240 0.223 0.232 238,000 53,360 0.2242 0.756 0.720 0.782 0.727 0.756 73,053 0.7304 0.00%
2006-07-27 0 0.232 0.222 0.232 0.221 0.250 112,000 25,390 0.2267 0.756 0.723 0.756 0.720 0.814 34,378 0.7386 -7.20%
2006-07-26 0 0.250 0.231 0.260 - - 0 0 - 0.814 0.753 0.847 - - 0 - 0.00%
2006-07-25 0 0.250 0.236 0.290 - - 0 0 - 0.814 0.769 0.945 - - 0 - 0.00%
2006-07-24 0 0.250 0.235 0.290 0.250 0.250 356,000 89,000 0.2500 0.814 0.766 0.945 0.814 0.814 109,273 0.8145 0.00%
2006-07-21 0 0.250 0.240 0.250 0.240 0.250 24,000 5,820 0.2425 0.814 0.782 0.814 0.782 0.814 7,367 0.7900 0.00%
2006-07-20 0 0.250 0.245 0.260 - - 0 0 - 0.814 0.798 0.847 - - 0 - 0.00%
2006-07-19 0 0.250 0.245 0.250 - - 10,000 2,600 0.2600 0.814 0.798 0.814 - - 3,069 0.8471 -3.85%
2006-07-18 0 0.260 0.250 0.295 - - 0 0 - 0.847 0.814 0.961 - - 0 - 0.00%
2006-07-17 0 0.260 0.240 0.295 - - 0 0 - 0.847 0.782 0.961 - - 0 - 0.00%
2006-07-14 0 0.260 0.260 0.290 - - 0 0 - 0.847 0.847 0.945 - - 0 - 0.00%
2006-07-13 0 0.260 0.240 0.290 0.260 0.260 2,000 520 0.2600 0.847 0.782 0.945 0.847 0.847 614 0.8471 8.33%
2006-07-12 0 0.240 0.240 0.295 0.240 0.240 4,000 960 0.2400 0.782 0.782 0.961 0.782 0.782 1,228 0.7819 -11.11%
2006-07-11 0 0.270 0.250 0.270 0.295 0.295 20,000 5,900 0.2950 0.880 0.814 0.880 0.961 0.961 6,139 0.9611 12.50%
2006-07-10 0 0.240 0.235 0.295 - - 0 0 - 0.782 0.766 0.961 - - 0 - 0.00%
2006-07-07 0 0.240 0.240 0.295 0.240 0.250 118,000 28,360 0.2403 0.782 0.782 0.961 0.782 0.814 36,220 0.7830 -4.00%
2006-07-06 0 0.250 0.240 0.275 - - 0 0 - 0.814 0.782 0.896 - - 0 - 0.00%
2006-07-05 0 0.250 0.240 0.275 - - 12,000 3,300 0.2750 0.814 0.782 0.896 - - 3,683 0.8959 0.00%
2006-07-04 0 0.250 0.250 0.275 0.250 0.275 52,000 13,500 0.2596 0.814 0.814 0.896 0.814 0.896 15,961 0.8458 0.00%
2006-07-03 0 0.250 0.250 0.270 - - 0 0 - 0.814 0.814 0.880 - - 0 - 0.00%
2006-06-30 0 0.250 0.250 0.280 - - 10,000 2,750 0.2750 0.814 0.814 0.912 - - 3,069 0.8959 3.31%
2006-06-29 0 0.242 0.242 0.275 0.241 0.241 8,000 1,928 0.2410 0.788 0.788 0.896 0.785 0.785 2,456 0.7852 -13.57%
2006-06-28 0 0.280 0.250 0.280 0.280 0.280 16,000 4,480 0.2800 0.912 0.814 0.912 0.912 0.912 4,911 0.9122 16.18%
2006-06-27 0 0.241 0.241 0.270 0.230 0.270 16,000 4,070 0.2544 0.785 0.785 0.880 0.749 0.880 4,911 0.8287 -12.36%
2006-06-26 0 0.275 0.265 0.275 0.275 0.280 20,000 5,540 0.2770 0.896 0.863 0.896 0.896 0.912 6,139 0.9024 -1.79%
2006-06-23 0 0.280 0.275 0.290 - - 0 0 - 0.912 0.896 0.945 - - 0 - 0.00%
2006-06-22 0 0.280 0.270 0.290 - - 0 0 - 0.912 0.880 0.945 - - 0 - 0.00%
2006-06-21 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.912 0.912 0.961 0.912 0.912 9,208 0.9122 -5.08%
2006-06-20 0 0.295 0.275 0.295 - - 0 0 - 0.961 0.896 0.961 - - 0 - 0.00%
2006-06-19 0 0.295 0.275 0.295 0.295 0.295 10,000 2,950 0.2950 0.961 0.896 0.961 0.961 0.961 3,069 0.9611 3.51%
2006-06-16 0 0.285 0.280 0.295 0.285 0.285 124,000 35,340 0.2850 0.929 0.912 0.961 0.929 0.929 38,061 0.9285 0.00%
2006-06-15 0 0.285 0.275 0.285 - - 0 0 - 0.929 0.896 0.929 - - 0 - -1.72%
2006-06-14 0 0.290 0.275 0.290 - - 0 0 - 0.945 0.896 0.945 - - 0 - -1.69%
2006-06-13 0 0.295 0.275 0.300 - - 0 0 - 0.961 0.896 0.977 - - 0 - 0.00%
2006-06-12 0 0.295 0.275 0.295 - - 14,000 4,200 0.3000 0.961 0.896 0.961 - - 4,297 0.9774 0.00%
2006-06-09 0 0.295 0.275 0.295 - - 0 0 - 0.961 0.896 0.961 - - 0 - 0.00%
2006-06-08 0 0.295 0.275 0.295 - - 60,000 17,700 0.2950 0.961 0.896 0.961 - - 18,417 0.9611 0.00%
2006-06-07 0 0.295 0.275 0.295 - - 0 0 - 0.961 0.896 0.961 - - 0 - -4.84%
2006-06-06 0 0.310 0.275 0.310 0.310 0.310 4,000 1,240 0.3100 1.010 0.896 1.010 1.010 1.010 1,228 1.0100 12.73%
2006-06-05 0 0.275 0.275 0.310 0.275 0.280 56,000 15,530 0.2773 0.896 0.896 1.010 0.896 0.912 17,189 0.9035 -1.79%
2006-06-02 0 0.280 0.275 0.300 - - 0 0 - 0.912 0.896 0.977 - - 0 - 0.00%
2006-06-01 0 0.280 0.280 0.300 0.280 0.305 154,000 44,370 0.2881 0.912 0.912 0.977 0.912 0.994 47,270 0.9387 -6.67%
2006-05-30 0 0.300 0.280 0.310 - - 0 0 - 0.977 0.912 1.010 - - 0 - 0.00%
2006-05-29 0 0.300 0.280 0.300 - - 0 0 - 0.977 0.912 0.977 - - 0 - -1.64%
2006-05-26 0 0.305 0.275 0.305 0.305 0.305 150,000 45,750 0.3050 0.994 0.896 0.994 0.994 0.994 46,042 0.9937 8.93%
2006-05-25 0 0.280 0.275 0.310 0.275 0.280 200,000 55,750 0.2788 0.912 0.896 1.010 0.896 0.912 61,389 0.9081 1.82%
2006-05-24 0 0.275 0.275 0.310 - - 6,000 1,650 0.2750 0.896 0.896 1.010 - - 1,842 0.8959 0.00%
2006-05-23 0 0.275 0.275 0.310 0.275 0.280 256,000 71,630 0.2798 0.896 0.896 1.010 0.896 0.912 78,578 0.9116 -1.79%
2006-05-22 0 0.280 0.280 0.325 - - 0 0 - 0.912 0.912 1.059 - - 0 - 0.00%
2006-05-19 0 0.280 0.280 0.310 0.265 0.285 198,000 56,070 0.2832 0.912 0.912 1.010 0.863 0.929 60,775 0.9226 -6.67%
2006-05-18 0 0.300 0.300 0.335 0.300 0.325 208,000 64,330 0.3093 0.977 0.977 1.091 0.977 1.059 63,845 1.0076 -3.23%
2006-05-17 0 0.310 0.295 0.340 0.295 0.310 94,000 28,780 0.3062 1.010 0.961 1.108 0.961 1.010 28,853 0.9975 6.90%
2006-05-16 1 - - - - - 0 0 - 0.945 - - - - 0 - 0.00%
2006-05-15 0 0.290 0.290 0.300 0.285 0.290 158,000 45,500 0.2880 0.945 0.945 0.977 0.929 0.945 48,497 0.9382 0.00%
2006-05-12 0 0.290 0.285 0.295 - - 0 0 - 0.945 0.929 0.961 - - 0 - 0.00%
2006-05-11 0 0.290 0.290 0.300 0.290 0.290 76,000 22,050 0.2901 0.945 0.945 0.977 0.945 0.945 23,328 0.9452 0.00%
2006-05-10 0 0.290 0.290 0.305 - - 0 0 - 0.945 0.945 0.994 - - 0 - 0.00%
2006-05-09 0 0.290 0.285 0.300 0.290 0.300 66,000 19,190 0.2908 0.945 0.929 0.977 0.945 0.977 20,258 0.9473 -1.69%
2006-05-08 0 0.295 0.295 0.300 0.290 0.305 316,000 93,210 0.2950 0.961 0.961 0.977 0.945 0.994 96,995 0.9610 1.72%
2006-05-04 0 0.290 0.285 0.295 0.285 0.290 360,000 102,650 0.2851 0.945 0.929 0.961 0.929 0.945 110,500 0.9290 1.75%
2006-05-03 0 0.285 0.285 0.300 0.285 0.285 104,000 29,640 0.2850 0.929 0.929 0.977 0.929 0.929 31,922 0.9285 0.00%
2006-05-02 0 0.285 0.285 0.295 0.285 0.285 232,000 66,120 0.2850 0.929 0.929 0.961 0.929 0.929 71,211 0.9285 0.00%
2006-04-28 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 0.929 0.880 0.929 0.929 0.929 614 0.9285 5.56%
2006-04-27 0 0.270 0.260 0.270 - - 0 0 - 0.880 0.847 0.880 - - 0 - 0.00%
2006-04-26 0 0.270 0.265 0.285 0.270 0.270 100,000 27,000 0.2700 0.880 0.863 0.929 0.880 0.880 30,695 0.8796 -5.26%
2006-04-25 0 0.285 0.270 0.285 0.285 0.285 100,000 28,500 0.2850 0.929 0.880 0.929 0.929 0.929 30,695 0.9285 1.79%
2006-04-24 0 0.280 0.270 0.285 0.280 0.280 10,000 2,780 0.2780 0.912 0.880 0.929 0.912 0.912 3,069 0.9057 -1.75%
2006-04-21 0 0.285 0.280 0.285 0.285 0.285 16,000 4,560 0.2850 0.929 0.912 0.929 0.929 0.929 4,911 0.9285 0.00%
2006-04-20 0 0.285 0.280 0.285 0.285 0.285 278,000 79,230 0.2850 0.929 0.912 0.929 0.929 0.929 85,331 0.9285 0.00%
2006-04-19 0 0.285 0.270 0.285 0.285 0.290 12,000 3,470 0.2892 0.929 0.880 0.929 0.929 0.945 3,683 0.9421 -3.39%
2006-04-18 0 0.295 0.285 0.295 0.285 0.295 104,000 30,480 0.2931 0.961 0.929 0.961 0.929 0.961 31,922 0.9548 5.36%
2006-04-13 0 0.280 0.280 0.295 0.280 0.280 38,000 10,730 0.2824 0.912 0.912 0.961 0.912 0.912 11,664 0.9199 -1.75%
2006-04-12 0 0.285 0.280 0.295 0.285 0.285 112,000 31,920 0.2850 0.929 0.912 0.961 0.929 0.929 34,378 0.9285 0.00%
2006-04-11 0 0.285 0.280 0.295 0.285 0.285 122,000 34,800 0.2852 0.929 0.912 0.961 0.929 0.929 37,447 0.9293 0.00%
2006-04-10 0 0.285 0.280 0.285 0.285 0.300 104,000 29,910 0.2876 0.929 0.912 0.929 0.929 0.977 31,922 0.9370 0.00%
2006-04-07 0 0.285 0.285 0.300 0.280 0.280 50,000 14,000 0.2800 0.929 0.929 0.977 0.912 0.912 15,347 0.9122 1.79%
2006-04-06 0 0.280 0.280 0.295 0.280 0.290 148,000 41,960 0.2835 0.912 0.912 0.961 0.912 0.945 45,428 0.9237 -1.75%
2006-04-04 0 0.285 0.285 0.295 0.285 0.285 70,000 20,190 0.2884 0.929 0.929 0.961 0.929 0.929 21,486 0.9397 1.79%
2006-04-03 0 0.280 0.280 0.295 0.280 0.295 188,000 54,040 0.2874 0.912 0.912 0.961 0.912 0.961 57,706 0.9365 -5.08%
2006-03-31 0 0.295 0.290 0.295 - - 6,000 1,770 0.2950 0.961 0.945 0.961 - - 1,842 0.9611 0.00%
2006-03-30 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.961 0.945 0.961 0.961 0.961 3,069 0.9611 0.00%
2006-03-29 0 0.295 0.295 0.305 0.295 0.295 300,000 88,500 0.2950 0.961 0.961 0.994 0.961 0.961 92,084 0.9611 1.72%
2006-03-28 0 0.290 0.280 0.290 0.290 0.295 122,000 35,490 0.2909 0.945 0.912 0.945 0.945 0.961 37,447 0.9477 -1.69%
2006-03-27 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 0.961 0.945 0.961 0.961 0.961 3,069 0.9611 1.72%
2006-03-24 0 0.290 0.290 0.305 - - 0 0 - 0.945 0.945 0.994 - - 0 - 1.75%
2006-03-23 0 0.285 0.285 0.300 - - 0 0 - 0.929 0.929 0.977 - - 0 - 3.64%
2006-03-22 0 0.275 0.275 0.305 0.275 0.275 120,000 33,000 0.2750 0.896 0.896 0.994 0.896 0.896 36,833 0.8959 -5.17%
2006-03-21 0 0.290 0.275 0.290 0.275 0.290 26,000 7,390 0.2842 0.945 0.896 0.945 0.896 0.945 7,981 0.9260 0.00%
2006-03-20 0 0.290 0.290 0.320 0.290 0.290 30,000 8,700 0.2900 0.945 0.945 1.043 0.945 0.945 9,208 0.9448 0.00%
2006-03-17 0 0.290 0.290 0.300 - - 0 0 - 0.945 0.945 0.977 - - 0 - 0.00%
2006-03-16 0 0.290 0.290 0.320 - - 0 0 - 0.945 0.945 1.043 - - 0 - 0.00%
2006-03-15 0 0.290 0.290 0.310 0.285 0.285 106,000 30,210 0.2850 0.945 0.945 1.010 0.929 0.929 32,536 0.9285 1.75%
2006-03-14 0 0.285 0.285 0.300 0.280 0.280 122,000 34,190 0.2802 0.929 0.929 0.977 0.912 0.912 37,447 0.9130 -5.00%
2006-03-13 0 0.300 0.300 0.315 0.300 0.300 4,000 1,230 0.3075 0.977 0.977 1.026 0.977 0.977 1,228 1.0018 -6.25%
2006-03-10 0 0.320 0.300 0.320 0.300 0.320 16,000 5,000 0.3125 1.043 0.977 1.043 0.977 1.043 4,911 1.0181 6.67%
2006-03-09 0 0.300 0.280 0.300 - - 0 0 - 0.977 0.912 0.977 - - 0 - 0.00%
2006-03-08 0 0.300 - 0.315 - - 0 0 - 0.977 - 1.026 - - 0 - 0.00%
2006-03-07 0 0.300 0.300 0.330 - - 0 0 - 0.977 0.977 1.075 - - 0 - 0.00%
2006-03-06 0 0.300 0.290 0.315 - - 0 0 - 0.977 0.945 1.026 - - 0 - 0.00%
2006-03-03 0 0.300 0.285 0.320 - - 0 0 - 0.977 0.929 1.043 - - 0 - 0.00%
2006-03-02 0 0.300 0.300 0.315 - - 0 0 - 0.977 0.977 1.026 - - 0 - 0.00%
2006-03-01 0 0.300 0.300 0.315 - - 0 0 - 0.977 0.977 1.026 - - 0 - 0.00%
2006-02-28 0 0.300 0.290 0.315 0.300 0.300 36,000 10,800 0.3000 0.977 0.945 1.026 0.977 0.977 11,050 0.9774 0.00%
2006-02-27 0 0.300 0.300 0.310 - - 2,000 600 0.3000 0.977 0.977 1.010 - - 614 0.9774 1.11%
2006-02-24 0 0.300 0.300 0.320 0.290 0.305 90,000 27,000 0.3000 0.967 0.967 1.031 0.934 0.983 27,932 0.9666 -9.09%
2006-02-23 0 0.330 0.305 0.335 0.285 0.330 306,000 93,180 0.3045 1.063 0.983 1.079 0.918 1.063 94,970 0.9812 10.00%
2006-02-22 0 0.300 0.295 0.310 0.300 0.300 70,000 21,000 0.3000 0.967 0.951 0.999 0.967 0.967 21,725 0.9666 3.45%
2006-02-21 0 0.290 0.290 0.300 0.290 0.300 304,000 90,200 0.2967 0.934 0.934 0.967 0.934 0.967 94,349 0.9560 1.75%
2006-02-20 0 0.285 0.285 0.300 0.285 0.300 248,000 72,580 0.2927 0.918 0.918 0.967 0.918 0.967 76,969 0.9430 -5.00%
2006-02-17 0 0.300 0.290 0.300 0.300 0.300 36,000 10,800 0.3000 0.967 0.934 0.967 0.967 0.967 11,173 0.9666 0.00%
2006-02-16 0 0.300 0.285 0.300 0.280 0.300 330,000 95,500 0.2894 0.967 0.918 0.967 0.902 0.967 102,419 0.9324 1.69%
2006-02-15 0 0.295 0.290 0.300 0.295 0.295 112,000 33,040 0.2950 0.951 0.934 0.967 0.951 0.951 34,760 0.9505 0.00%
2006-02-14 0 0.295 0.290 0.300 0.295 0.295 102,000 30,090 0.2950 0.951 0.934 0.967 0.951 0.951 31,657 0.9505 0.00%
2006-02-13 0 0.295 0.295 0.300 0.290 0.295 416,000 121,670 0.2925 0.951 0.951 0.967 0.934 0.951 129,110 0.9424 1.72%
2006-02-10 0 0.290 0.290 0.300 0.290 0.300 332,000 97,340 0.2932 0.934 0.934 0.967 0.934 0.967 103,039 0.9447 3.57%
2006-02-09 0 0.280 0.270 0.300 0.280 0.290 100,000 28,720 0.2872 0.902 0.870 0.967 0.902 0.934 31,036 0.9254 -3.45%
2006-02-08 0 0.290 0.285 0.310 - - 0 0 - 0.934 0.918 0.999 - - 0 - 0.00%
2006-02-07 0 0.290 0.290 0.320 - - 10,000 3,000 0.3000 0.934 0.934 1.031 - - 3,104 0.9666 0.00%
2006-02-06 0 0.290 0.290 0.300 - - 30,000 8,700 0.2900 0.934 0.934 0.967 - - 9,311 0.9344 3.57%
2006-02-03 0 0.280 0.280 0.300 0.280 0.290 50,000 14,020 0.2804 0.902 0.902 0.967 0.902 0.934 15,518 0.9035 -3.45%
2006-02-02 0 0.290 0.280 0.315 0.290 0.290 92,000 26,780 0.2911 0.934 0.902 1.015 0.934 0.934 28,553 0.9379 -3.33%
2006-02-01 0 0.300 0.290 0.300 0.300 0.300 68,000 20,400 0.3000 0.967 0.934 0.967 0.967 0.967 21,104 0.9666 7.14%
2006-01-27 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.902 0.902 0.967 0.902 0.902 1,241 0.9022 -3.45%
2006-01-26 0 0.290 0.290 0.300 - - 0 0 - 0.934 0.934 0.967 - - 0 - 0.00%
2006-01-25 0 0.290 0.265 0.300 - - 0 0 - 0.934 0.854 0.967 - - 0 - 0.00%
2006-01-24 0 0.290 0.270 0.300 - - 0 0 - 0.934 0.870 0.967 - - 0 - 0.00%
2006-01-23 0 0.290 0.265 0.300 0.290 0.290 102,000 29,580 0.2900 0.934 0.854 0.967 0.934 0.934 31,657 0.9344 0.00%
2006-01-20 0 0.290 0.265 0.290 0.290 0.290 2,000 580 0.2900 0.934 0.854 0.934 0.934 0.934 621 0.9344 0.00%
2006-01-19 0 0.290 0.290 0.300 - - 0 0 - 0.934 0.934 0.967 - - 0 - 3.57%
2006-01-18 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.902 0.902 0.967 0.902 0.902 621 0.9022 0.00%
2006-01-17 0 0.280 0.270 0.300 - - 2,000 600 0.3000 0.902 0.870 0.967 - - 621 0.9666 0.00%
2006-01-16 0 0.280 0.280 0.300 0.275 0.300 60,000 17,180 0.2863 0.902 0.902 0.967 0.886 0.967 18,622 0.9226 -6.67%
2006-01-13 0 0.300 0.280 0.300 0.300 0.300 6,000 1,800 0.3000 0.967 0.902 0.967 0.967 0.967 1,862 0.9666 9.09%
2006-01-12 0 0.275 0.270 0.290 0.275 0.330 234,000 66,950 0.2861 0.886 0.870 0.934 0.886 1.063 72,624 0.9219 -11.29%
2006-01-11 0 0.310 0.310 0.330 - - 28,000 8,400 0.3000 0.999 0.999 1.063 - - 8,690 0.9666 3.33%
2006-01-10 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.967 0.934 0.967 0.967 0.967 1,241 0.9666 3.45%
2006-01-09 0 0.290 0.290 0.300 0.290 0.290 20,000 5,840 0.2920 0.934 0.934 0.967 0.934 0.934 6,207 0.9408 -3.33%
2006-01-06 0 0.300 0.270 0.300 0.265 0.300 44,000 11,760 0.2673 0.967 0.870 0.967 0.854 0.967 13,656 0.8612 0.00%
2006-01-05 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.967 0.934 0.967 0.967 0.967 9,311 0.9666 0.00%
2006-01-04 0 0.300 0.270 0.300 - - 2,000 600 0.3000 0.967 0.870 0.967 - - 621 0.9666 -4.76%
2006-01-03 0 0.315 0.285 0.315 0.280 0.330 184,000 57,440 0.3122 1.015 0.918 1.015 0.902 1.063 57,106 1.0058 -7.35%
2005-12-30 0 0.340 0.335 0.340 0.290 0.355 176,000 54,350 0.3088 1.096 1.079 1.096 0.934 1.144 54,623 0.9950 9.68%
2005-12-29 0 0.310 0.280 0.320 0.300 0.310 76,000 22,680 0.2984 0.999 0.902 1.031 0.967 0.999 23,587 0.9615 3.33%
2005-12-28 0 0.300 0.280 0.300 - - 10,000 3,100 0.3100 0.967 0.902 0.967 - - 3,104 0.9988 -3.23%
2005-12-23 0 0.310 0.280 0.310 0.280 0.310 1,526,000 456,960 0.2994 0.999 0.902 0.999 0.902 0.999 473,609 0.9648 3.33%
2005-12-22 0 0.300 0.280 0.305 0.300 0.300 50,000 15,000 0.3000 0.967 0.902 0.983 0.967 0.967 15,518 0.9666 0.00%
2005-12-21 0 0.300 0.265 0.300 0.320 0.320 4,000 1,280 0.3200 0.967 0.854 0.967 1.031 1.031 1,241 1.0311 0.00%
2005-12-20 0 0.300 0.265 0.300 - - 0 0 - 0.967 0.854 0.967 - - 0 - 0.00%
2005-12-19 0 0.300 0.265 0.300 0.300 0.300 16,000 4,800 0.3000 0.967 0.854 0.967 0.967 0.967 4,966 0.9666 3.45%
2005-12-16 0 0.290 0.265 0.320 - - 0 0 - 0.934 0.854 1.031 - - 0 - 0.00%
2005-12-15 0 0.290 0.270 0.290 0.290 0.290 20,000 5,800 0.2900 0.934 0.870 0.934 0.934 0.934 6,207 0.9344 0.00%
2005-12-14 0 0.290 0.290 0.300 - - 0 0 - 0.934 0.934 0.967 - - 0 - 0.00%
2005-12-13 0 0.290 0.280 0.300 - - 0 0 - 0.934 0.902 0.967 - - 0 - 0.00%
2005-12-12 0 0.290 0.280 0.300 - - 0 0 - 0.934 0.902 0.967 - - 0 - 0.00%
2005-12-09 0 0.290 0.270 0.300 - - 0 0 - 0.934 0.870 0.967 - - 0 - 0.00%
2005-12-08 0 0.290 0.280 0.300 - - 0 0 - 0.934 0.902 0.967 - - 0 - 0.00%
2005-12-07 0 0.290 0.280 0.300 0.290 0.290 50,000 14,500 0.2900 0.934 0.902 0.967 0.934 0.934 15,518 0.9344 0.00%
2005-12-06 0 0.290 0.290 0.300 - - 0 0 - 0.934 0.934 0.967 - - 0 - 3.57%
2005-12-05 0 0.280 0.280 0.300 0.280 0.280 4,000 1,160 0.2900 0.902 0.902 0.967 0.902 0.902 1,241 0.9344 0.00%
2005-12-02 0 0.280 0.280 0.300 - - 14,000 3,920 0.2800 0.902 0.902 0.967 - - 4,345 0.9022 0.00%
2005-12-01 0 0.280 0.270 0.300 0.280 0.300 128,000 36,960 0.2888 0.902 0.870 0.967 0.902 0.967 39,726 0.9304 -8.20%
2005-11-30 0 0.305 0.290 0.330 - - 0 0 - 0.983 0.934 1.063 - - 0 - 0.00%
2005-11-29 0 0.305 0.290 0.305 - - 0 0 - 0.983 0.934 0.983 - - 0 - 0.00%
2005-11-28 0 0.305 0.305 0.310 0.275 0.300 22,000 6,370 0.2895 0.983 0.983 0.999 0.886 0.967 6,828 0.9329 8.93%
2005-11-25 0 0.280 0.280 0.300 - - 0 0 - 0.902 0.902 0.967 - - 0 - 0.00%
2005-11-24 0 0.280 0.270 0.300 - - 0 0 - 0.902 0.870 0.967 - - 0 - 0.00%
2005-11-23 0 0.280 0.280 0.300 0.280 0.300 58,000 17,000 0.2931 0.902 0.902 0.967 0.902 0.967 18,001 0.9444 -3.45%
2005-11-22 0 0.290 0.290 0.300 - - 0 0 - 0.934 0.934 0.967 - - 0 - 0.00%
2005-11-21 0 0.290 0.280 0.290 0.290 0.290 40,000 11,600 0.2900 0.934 0.902 0.934 0.934 0.934 12,414 0.9344 0.00%
2005-11-18 0 0.290 0.260 0.300 - - 2,000 560 0.2800 0.934 0.838 0.967 - - 621 0.9022 0.00%
2005-11-17 0 0.290 0.270 0.300 - - 0 0 - 0.934 0.870 0.967 - - 0 - 0.00%
2005-11-16 0 0.290 0.260 0.300 - - 0 0 - 0.934 0.838 0.967 - - 0 - 0.00%
2005-11-15 0 0.290 0.270 0.300 0.290 0.290 34,000 9,860 0.2900 0.934 0.870 0.967 0.934 0.934 10,552 0.9344 -3.33%
2005-11-14 0 0.300 0.270 0.300 0.300 0.300 12,000 3,600 0.3000 0.967 0.870 0.967 0.967 0.967 3,724 0.9666 2.28%
2005-11-11 0 0.300 0.300 0.310 - - 0 0 - 0.945 0.945 0.977 - - 0 - 0.00%
2005-11-10 0 0.300 0.260 0.315 - - 0 0 - 0.945 0.819 0.992 - - 0 - 0.00%
2005-11-09 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.945 0.898 0.945 0.945 0.945 6,349 0.9450 0.00%
2005-11-08 0 0.300 0.270 0.300 - - 0 0 - 0.945 0.851 0.945 - - 0 - 0.00%
2005-11-07 0 0.300 0.295 0.320 0.300 0.300 6,000 1,800 0.3000 0.945 0.929 1.008 0.945 0.945 1,905 0.9450 0.00%
2005-11-04 0 0.300 0.290 0.300 0.300 0.300 18,000 5,400 0.3000 0.945 0.914 0.945 0.945 0.945 5,714 0.9450 3.45%
2005-11-03 0 0.290 0.275 0.320 0.290 0.305 8,000 2,350 0.2938 0.914 0.866 1.008 0.914 0.961 2,540 0.9253 -4.92%
2005-11-02 0 0.305 0.290 0.305 - - 0 0 - 0.961 0.914 0.961 - - 0 - 0.00%
2005-11-01 0 0.305 0.305 0.310 - - 0 0 - 0.961 0.961 0.977 - - 0 - 3.39%
2005-10-31 0 0.295 0.270 0.300 - - 0 0 - 0.929 0.851 0.945 - - 0 - 0.00%
2005-10-28 0 0.295 0.285 0.300 0.295 0.295 50,000 14,760 0.2952 0.929 0.898 0.945 0.929 0.929 15,872 0.9299 -3.28%
2005-10-27 0 0.305 0.290 0.315 0.290 0.320 102,000 31,170 0.3056 0.961 0.914 0.992 0.914 1.008 32,380 0.9626 -7.58%
2005-10-26 0 0.330 0.300 0.330 0.330 0.330 110,000 35,700 0.3245 1.040 0.945 1.040 1.040 1.040 34,919 1.0224 3.13%
2005-10-25 0 0.320 0.300 0.320 - - 0 0 - 1.008 0.945 1.008 - - 0 - 0.00%
2005-10-24 0 0.320 0.265 0.320 - - 0 0 - 1.008 0.835 1.008 - - 0 - 0.00%
2005-10-21 0 0.320 0.260 0.320 0.320 0.320 4,000 1,280 0.3200 1.008 0.819 1.008 1.008 1.008 1,270 1.0080 0.00%
2005-10-20 0 0.320 0.300 0.320 - - 0 0 - 1.008 0.945 1.008 - - 0 - 0.00%
2005-10-19 0 0.320 0.300 0.320 - - 0 0 - 1.008 0.945 1.008 - - 0 - 0.00%
2005-10-18 0 0.320 0.270 0.320 - - 0 0 - 1.008 0.851 1.008 - - 0 - 0.00%
2005-10-17 0 0.320 0.275 0.320 - - 0 0 - 1.008 0.866 1.008 - - 0 - 0.00%
2005-10-14 0 0.320 0.265 0.320 - - 0 0 - 1.008 0.835 1.008 - - 0 - 0.00%
2005-10-13 0 0.320 0.270 0.320 0.320 0.320 2,000 640 0.3200 1.008 0.851 1.008 1.008 1.008 635 1.0080 0.00%
2005-10-12 0 0.320 0.275 0.320 - - 0 0 - 1.008 0.866 1.008 - - 0 - -1.54%
2005-10-10 0 0.325 0.280 0.325 0.325 0.325 4,000 1,300 0.3250 1.024 0.882 1.024 1.024 1.024 1,270 1.0238 0.00%
2005-10-07 0 0.325 0.280 0.330 - - 0 0 - 1.024 0.882 1.040 - - 0 - 0.00%
2005-10-06 0 0.325 0.285 0.325 0.295 0.325 146,000 43,750 0.2997 1.024 0.898 1.024 0.929 1.024 46,348 0.9440 0.00%
2005-10-05 0 0.325 0.300 0.325 0.295 0.350 46,000 13,940 0.3030 1.024 0.945 1.024 0.929 1.103 14,603 0.9546 8.33%
2005-10-04 0 0.300 0.295 0.300 0.300 0.310 114,000 34,330 0.3011 0.945 0.929 0.945 0.945 0.977 36,189 0.9486 0.00%
2005-10-03 0 0.300 0.295 0.335 0.300 0.370 442,000 135,980 0.3076 0.945 0.929 1.055 0.945 1.166 140,313 0.9691 -23.08%
2005-09-30 0 0.390 0.410 - 0.300 0.390 662,000 231,870 0.3503 1.229 1.292 - 0.945 1.229 210,151 1.1033 30.00%
2005-09-29 0 0.300 0.270 0.300 0.310 0.310 8,000 2,440 0.3050 0.945 0.851 0.945 0.977 0.977 2,540 0.9608 13.21%
2005-09-28 0 0.265 0.305 0.320 0.260 0.260 20,000 5,200 0.2600 0.835 0.961 1.008 0.819 0.819 6,349 0.8190 -11.67%
2005-09-27 0 0.300 0.260 0.300 - - 0 0 - 0.945 0.819 0.945 - - 0 - 0.00%
2005-09-26 0 0.300 0.280 0.300 0.300 0.300 52,000 15,600 0.3000 0.945 0.882 0.945 0.945 0.945 16,507 0.9450 -3.23%
2005-09-23 0 0.310 0.300 0.310 - - 0 0 - 0.977 0.945 0.977 - - 0 - 0.00%
2005-09-22 0 0.310 0.305 0.310 0.310 0.310 64,000 19,840 0.3100 0.977 0.961 0.977 0.977 0.977 20,317 0.9765 0.00%
2005-09-21 0 0.310 0.270 0.310 0.310 0.310 4,000 1,220 0.3050 0.977 0.851 0.977 0.977 0.977 1,270 0.9608 3.33%
2005-09-20 0 0.300 0.270 0.300 0.280 0.320 84,000 24,440 0.2910 0.945 0.851 0.945 0.882 1.008 26,666 0.9165 0.00%
2005-09-16 0 0.300 0.280 0.305 - - 12,000 3,630 0.3025 0.945 0.882 0.961 - - 3,809 0.9529 0.00%
2005-09-15 0 0.300 0.295 0.315 - - 0 0 - 0.945 0.929 0.992 - - 0 - 0.00%
2005-09-14 0 0.300 0.300 0.310 - - 0 0 - 0.945 0.945 0.977 - - 0 - 0.00%
2005-09-13 0 0.300 0.290 0.300 0.300 0.300 16,000 4,800 0.3000 0.945 0.914 0.945 0.945 0.945 5,079 0.9450 0.00%
2005-09-12 0 0.300 0.285 0.300 - - 0 0 - 0.945 0.898 0.945 - - 0 - -3.23%
2005-09-09 0 0.310 0.280 0.310 - - 0 0 - 0.977 0.882 0.977 - - 0 - 0.00%
2005-09-08 0 0.310 0.270 0.320 - - 0 0 - 0.977 0.851 1.008 - - 0 - 0.00%
2005-09-07 0 0.310 0.260 0.310 - - 0 0 - 0.977 0.819 0.977 - - 0 - 0.00%
2005-09-06 0 0.310 0.270 0.310 0.300 0.310 22,000 6,620 0.3009 0.977 0.851 0.977 0.945 0.977 6,984 0.9479 -1.59%
2005-09-05 0 0.315 0.260 0.320 - - 0 0 - 0.992 0.819 1.008 - - 0 - 0.00%
2005-09-02 0 0.315 0.255 0.315 0.250 0.315 8,000 2,260 0.2825 0.992 0.803 0.992 0.788 0.992 2,540 0.8899 5.00%
2005-09-01 0 0.300 0.285 0.300 - - 0 0 - 0.945 0.898 0.945 - - 0 - 0.00%
2005-08-31 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.945 0.914 0.945 0.945 0.945 1,270 0.9450 0.00%
2005-08-30 0 0.300 0.280 0.300 - - 0 0 - 0.945 0.882 0.945 - - 0 - 0.00%
2005-08-29 0 0.300 0.260 0.300 - - 0 0 - 0.945 0.819 0.945 - - 0 - 0.00%
2005-08-26 0 0.300 0.275 0.300 0.275 0.310 6,000 1,790 0.2983 0.945 0.866 0.945 0.866 0.977 1,905 0.9398 -3.23%
2005-08-25 0 0.310 0.270 0.310 - - 0 0 - 0.977 0.851 0.977 - - 0 - -1.59%
2005-08-24 0 0.315 0.280 0.330 - - 0 0 - 0.992 0.882 1.040 - - 0 - 0.00%
2005-08-23 0 0.315 0.285 0.315 - - 0 0 - 0.992 0.898 0.992 - - 0 - -1.56%
2005-08-22 0 0.320 0.285 0.320 0.280 0.335 364,000 112,540 0.3092 1.008 0.898 1.008 0.882 1.055 115,552 0.9739 6.67%
2005-08-19 0 0.300 0.290 0.300 - - 0 0 - 0.945 0.914 0.945 - - 0 - 0.00%
2005-08-18 0 0.300 0.290 0.320 - - 0 0 - 0.945 0.914 1.008 - - 0 - 0.00%
2005-08-17 0 0.300 0.295 0.305 0.300 0.300 2,000 600 0.3000 0.945 0.929 0.961 0.945 0.945 635 0.9450 -1.64%
2005-08-16 0 0.305 0.305 0.310 0.290 0.300 80,000 23,500 0.2938 0.961 0.961 0.977 0.914 0.945 25,396 0.9253 0.00%
2005-08-15 0 0.305 0.305 0.315 - - 0 0 - 0.961 0.961 0.992 - - 0 - 0.00%
2005-08-12 0 0.305 0.300 0.305 - - 0 0 - 0.961 0.945 0.961 - - 0 - 0.00%
2005-08-11 0 0.305 0.300 0.305 0.305 0.305 40,000 12,200 0.3050 0.961 0.945 0.961 0.961 0.961 12,698 0.9608 -1.61%
2005-08-10 0 0.310 0.280 0.310 0.310 0.310 3,300,000 1,023,000 0.3100 0.977 0.882 0.977 0.977 0.977 1,047,583 0.9765 0.00%
2005-08-09 0 0.310 0.285 0.310 0.295 0.310 52,000 15,410 0.2963 0.977 0.898 0.977 0.929 0.977 16,507 0.9335 1.64%
2005-08-08 0 0.305 0.280 0.305 0.295 0.305 48,000 14,290 0.2977 0.961 0.882 0.961 0.929 0.961 15,238 0.9378 1.67%
2005-08-05 0 0.300 0.285 0.310 0.300 0.310 6,000 1,840 0.3067 0.945 0.898 0.977 0.945 0.977 1,905 0.9660 -1.64%
2005-08-04 0 0.305 0.280 0.305 0.310 0.310 60,000 18,600 0.3100 0.961 0.882 0.961 0.977 0.977 19,047 0.9765 8.93%
2005-08-03 0 0.280 0.270 0.295 0.265 0.280 28,000 7,720 0.2757 0.882 0.851 0.929 0.835 0.882 8,889 0.8685 -1.75%
2005-08-02 0 0.285 0.265 0.285 - - 0 0 - 0.898 0.835 0.898 - - 0 - 0.00%
2005-08-01 0 0.285 0.285 0.295 0.285 0.285 4,000 1,140 0.2850 0.898 0.898 0.929 0.898 0.898 1,270 0.8978 -3.39%
2005-07-29 0 0.295 0.265 0.295 - - 0 0 - 0.929 0.835 0.929 - - 0 - -1.67%
2005-07-28 0 0.300 0.265 0.315 - - 0 0 - 0.945 0.835 0.992 - - 0 - 0.00%
2005-07-27 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.945 0.914 0.945 0.945 0.945 1,270 0.9450 -3.23%
2005-07-26 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.977 0.945 0.977 0.977 0.977 1,270 0.9765 3.33%
2005-07-25 0 0.300 0.295 0.310 0.300 0.300 30,000 9,000 0.3000 0.945 0.929 0.977 0.945 0.945 9,523 0.9450 0.00%
2005-07-22 0 0.300 0.300 0.315 0.265 0.290 6,000 1,670 0.2783 0.945 0.945 0.992 0.835 0.914 1,905 0.8768 0.00%
2005-07-21 0 0.300 0.285 0.315 - - 0 0 - 0.945 0.898 0.992 - - 0 - 0.00%
2005-07-20 0 0.300 0.265 0.300 0.295 0.300 8,000 2,370 0.2963 0.945 0.835 0.945 0.929 0.945 2,540 0.9332 0.00%
2005-07-19 0 0.300 0.265 0.300 0.265 0.300 10,000 2,790 0.2790 0.945 0.835 0.945 0.835 0.945 3,174 0.8789 0.00%
2005-07-18 0 0.300 0.300 0.310 - - 0 0 - 0.945 0.945 0.977 - - 0 - 0.00%
2005-07-15 0 0.300 0.300 0.305 0.295 0.295 18,000 5,310 0.2950 0.945 0.945 0.961 0.929 0.929 5,714 0.9293 0.00%
2005-07-14 0 0.300 0.265 0.315 - - 0 0 - 0.945 0.835 0.992 - - 0 - 0.00%
2005-07-13 0 0.300 0.280 0.300 0.290 0.300 32,000 9,300 0.2906 0.945 0.882 0.945 0.914 0.945 10,158 0.9155 0.00%
2005-07-12 0 0.300 0.275 0.300 0.300 0.300 2,000 600 0.3000 0.945 0.866 0.945 0.945 0.945 635 0.9450 -1.64%
2005-07-11 0 0.305 0.275 0.305 0.305 0.305 8,000 2,440 0.3050 0.961 0.866 0.961 0.961 0.961 2,540 0.9608 0.00%
2005-07-08 0 0.305 0.270 0.305 0.280 0.305 38,000 10,960 0.2884 0.961 0.851 0.961 0.882 0.961 12,063 0.9086 1.67%
2005-07-07 0 0.300 0.275 0.300 0.275 0.300 46,000 13,500 0.2935 0.945 0.866 0.945 0.866 0.945 14,603 0.9245 -1.64%
2005-07-06 0 0.305 0.270 0.305 0.270 0.305 148,000 41,390 0.2797 0.961 0.851 0.961 0.851 0.961 46,982 0.8810 1.67%
2005-07-05 0 0.300 0.285 0.300 - - 0 0 - 0.945 0.898 0.945 - - 0 - -4.76%
2005-07-04 0 0.315 0.300 0.315 - - 0 0 - 0.992 0.945 0.992 - - 0 - 0.00%
2005-06-30 0 0.315 0.310 0.315 0.305 0.320 142,000 44,070 0.3104 0.992 0.977 0.992 0.961 1.008 45,078 0.9776 1.61%
2005-06-29 0 0.310 0.280 0.310 - - 4,000 1,240 0.3100 0.977 0.882 0.977 - - 1,270 0.9765 0.00%
2005-06-28 0 0.310 0.300 0.310 0.305 0.310 4,620,000 1,416,050 0.3065 0.977 0.945 0.977 0.961 0.977 1,466,616 0.9655 -1.59%
2005-06-27 0 0.315 0.280 0.315 0.270 0.315 252,000 73,280 0.2908 0.992 0.882 0.992 0.851 0.992 79,997 0.9160 1.61%
2005-06-24 0 0.310 0.300 0.310 - - 0 0 - 0.977 0.945 0.977 - - 0 - 0.00%
2005-06-23 0 0.310 0.280 0.315 0.310 0.310 20,000 6,200 0.3100 0.977 0.882 0.992 0.977 0.977 6,349 0.9765 0.00%
2005-06-22 0 0.310 0.310 0.320 0.300 0.300 72,000 21,600 0.3000 0.977 0.977 1.008 0.945 0.945 22,856 0.9450 3.33%
2005-06-21 0 0.300 0.280 0.325 0.300 0.305 126,000 38,130 0.3026 0.945 0.882 1.024 0.945 0.961 39,999 0.9533 -3.23%
2005-06-20 0 0.310 0.305 0.310 0.310 0.310 44,000 13,640 0.3100 0.977 0.961 0.977 0.977 0.977 13,968 0.9765 -4.62%
2005-06-17 0 0.325 0.305 0.325 - - 0 0 - 1.024 0.961 1.024 - - 0 - 0.00%
2005-06-16 0 0.325 0.300 0.325 0.325 0.325 2,000 650 0.3250 1.024 0.945 1.024 1.024 1.024 635 1.0238 3.17%
2005-06-15 0 0.315 0.310 0.330 0.310 0.315 62,000 19,470 0.3140 0.992 0.977 1.040 0.977 0.992 19,682 0.9892 1.61%
2005-06-14 0 0.310 0.305 0.325 - - 0 0 - 0.977 0.961 1.024 - - 0 - 0.00%
2005-06-13 0 0.310 0.305 0.315 0.310 0.310 100,000 31,000 0.3100 0.977 0.961 0.992 0.977 0.977 31,745 0.9765 -4.62%
2005-06-10 0 0.325 0.300 0.325 - - 0 0 - 1.024 0.945 1.024 - - 0 - 0.00%
2005-06-09 0 0.325 0.310 0.325 - - 0 0 - 1.024 0.977 1.024 - - 0 - -1.52%
2005-06-08 0 0.330 0.310 0.330 0.300 0.330 82,000 25,590 0.3121 1.040 0.977 1.040 0.945 1.040 26,031 0.9831 1.54%
2005-06-07 0 0.325 0.305 0.325 0.305 0.325 64,000 19,700 0.3078 1.024 0.961 1.024 0.961 1.024 20,317 0.9696 -4.41%
2005-06-06 0 0.340 0.305 0.340 0.340 0.340 4,000 1,360 0.3400 1.071 0.961 1.071 1.071 1.071 1,270 1.0710 4.62%
2005-06-03 0 0.325 0.300 0.325 0.305 0.325 52,000 15,900 0.3058 1.024 0.945 1.024 0.961 1.024 16,507 0.9632 3.17%
2005-06-02 0 0.315 0.310 0.320 0.310 0.320 222,000 69,480 0.3130 0.992 0.977 1.008 0.977 1.008 70,474 0.9859 -3.08%
2005-06-01 0 0.325 0.310 0.325 - - 0 0 - 1.024 0.977 1.024 - - 0 - 0.00%
2005-05-31 0 0.325 0.310 0.325 - - 0 0 - 1.024 0.977 1.024 - - 0 - -1.52%
2005-05-30 0 0.330 0.310 0.330 0.315 0.330 156,000 49,530 0.3175 1.040 0.977 1.040 0.992 1.040 49,522 1.0002 3.13%
2005-05-27 0 0.320 0.320 0.325 0.310 0.340 1,014,000 324,460 0.3200 1.008 1.008 1.024 0.977 1.071 321,894 1.0080 -4.48%
2005-05-26 0 0.335 0.320 0.335 0.315 0.350 328,000 107,170 0.3267 1.055 1.008 1.055 0.992 1.103 104,123 1.0293 0.00%
2005-05-25 0 0.335 0.320 0.335 0.320 0.360 278,000 91,200 0.3281 1.055 1.008 1.055 1.008 1.134 88,251 1.0334 -8.22%
2005-05-24 0 0.365 0.325 0.365 0.320 0.390 106,000 34,290 0.3235 1.150 1.024 1.150 1.008 1.229 33,650 1.0190 4.29%
2005-05-23 0 0.350 0.310 0.385 0.350 0.350 2,000 700 0.3500 1.103 0.977 1.213 1.103 1.103 635 1.1025 -1.41%
2005-05-20 0 0.355 0.315 0.395 - - 0 0 - 1.118 0.992 1.244 - - 0 - 0.00%
2005-05-19 0 0.355 0.320 0.390 - - 0 0 - 1.118 1.008 1.229 - - 0 - 0.00%
2005-05-18 0 0.355 0.315 0.390 - - 0 0 - 1.118 0.992 1.229 - - 0 - 0.00%
2005-05-17 0 0.355 0.310 0.395 - - 0 0 - 1.118 0.977 1.244 - - 0 - 0.00%
2005-05-13 0 0.355 0.355 0.360 - - 0 0 - 1.118 1.118 1.134 - - 0 - 0.00%
2005-05-12 0 0.355 0.355 0.360 - - 0 0 - 1.118 1.118 1.134 - - 0 - 0.00%
2005-05-11 0 0.355 0.330 0.355 - - 0 0 - 1.118 1.040 1.118 - - 0 - 0.00%
2005-05-10 0 0.355 0.320 0.355 - - 0 0 - 1.118 1.008 1.118 - - 0 - 0.00%
2005-05-09 0 0.355 0.330 0.355 0.360 0.360 4,000 1,440 0.3600 1.118 1.040 1.118 1.134 1.134 1,270 1.1340 4.41%
2005-05-06 0 0.340 0.340 0.355 0.340 0.340 6,000 2,040 0.3400 1.071 1.071 1.118 1.071 1.071 1,905 1.0710 -2.86%
2005-05-05 0 0.350 0.325 0.350 - - 0 0 - 1.103 1.024 1.103 - - 0 - 0.00%
2005-05-04 0 0.350 0.320 0.355 - - 0 0 - 1.103 1.008 1.118 - - 0 - 0.00%
2005-05-03 0 0.350 0.330 0.350 - - 0 0 - 1.103 1.040 1.103 - - 0 - -1.41%
2005-04-29 0 0.355 0.330 0.355 - - 0 0 - 1.118 1.040 1.118 - - 0 - 0.00%
2005-04-28 0 0.355 0.320 0.355 0.350 0.360 50,000 17,540 0.3508 1.118 1.008 1.118 1.103 1.134 15,872 1.1051 5.97%
2005-04-27 0 0.335 0.335 0.350 0.335 0.335 30,000 10,050 0.3350 1.055 1.055 1.103 1.055 1.055 9,523 1.0553 -2.90%
2005-04-26 0 0.345 0.325 0.345 - - 0 0 - 1.087 1.024 1.087 - - 0 - 0.00%
2005-04-25 0 0.345 0.320 0.345 0.345 0.345 16,000 5,520 0.3450 1.087 1.008 1.087 1.087 1.087 5,079 1.0868 0.00%
2005-04-22 0 0.345 0.330 0.345 - - 0 0 - 1.087 1.040 1.087 - - 0 - 0.00%
2005-04-21 0 0.345 0.330 0.345 - - 0 0 - 1.087 1.040 1.087 - - 0 - 0.00%
2005-04-20 0 0.345 0.320 0.350 0.345 0.360 110,000 38,600 0.3509 1.087 1.008 1.103 1.087 1.134 34,919 1.1054 -2.82%
2005-04-19 0 0.355 0.320 0.355 0.330 0.355 96,000 32,430 0.3378 1.118 1.008 1.118 1.040 1.118 30,475 1.0641 10.94%
2005-04-18 0 0.320 0.320 0.345 0.310 0.405 1,452,000 517,870 0.3567 1.008 1.008 1.087 0.977 1.276 460,936 1.1235 -8.57%
2005-04-15 0 0.350 0.330 0.350 0.330 0.350 120,000 40,400 0.3367 1.103 1.040 1.103 1.040 1.103 38,094 1.0605 1.45%
2005-04-14 0 0.345 0.320 0.350 0.345 0.345 11,052,000 4,032,940 0.3649 1.087 1.008 1.103 1.087 1.087 3,508,450 1.1495 -9.21%
2005-04-13 0 0.380 0.320 0.380 0.350 0.380 354,000 124,200 0.3508 1.197 1.008 1.197 1.103 1.197 112,377 1.1052 8.57%
2005-04-12 0 0.350 0.320 0.350 0.340 0.350 306,000 104,140 0.3403 1.103 1.008 1.103 1.071 1.103 97,139 1.0721 0.00%
2005-04-11 0 0.350 0.340 0.350 0.350 0.355 2,444,000 865,400 0.3541 1.103 1.071 1.103 1.103 1.118 775,846 1.1154 0.00%
2005-04-08 0 0.350 0.320 0.350 0.340 0.350 396,000 134,740 0.3403 1.103 1.008 1.103 1.071 1.103 125,710 1.0718 6.06%
2005-04-07 0 0.330 0.320 0.330 0.330 0.330 4,000 1,320 0.3300 1.040 1.008 1.040 1.040 1.040 1,270 1.0395 -5.71%
2005-04-06 0 0.350 0.320 0.350 0.345 0.350 50,000 17,300 0.3460 1.103 1.008 1.103 1.087 1.103 15,872 1.0899 0.00%
2005-04-04 0 0.350 0.325 0.350 0.350 0.350 32,000 11,200 0.3500 1.103 1.024 1.103 1.103 1.103 10,158 1.1025 -4.11%
2005-04-01 0 0.365 0.340 0.365 0.380 0.380 60,000 22,800 0.3800 1.150 1.071 1.150 1.197 1.197 19,047 1.1970 -6.41%
2005-03-31 0 0.390 0.325 0.390 0.360 0.390 854,000 316,120 0.3702 1.229 1.024 1.229 1.134 1.229 271,102 1.1661 8.33%
2005-03-30 0 0.360 0.320 0.370 0.335 0.360 458,000 154,910 0.3382 1.134 1.008 1.166 1.055 1.134 145,392 1.0655 9.09%
2005-03-29 0 0.330 0.315 0.340 0.320 0.330 100,000 32,500 0.3250 1.040 0.992 1.071 1.008 1.040 31,745 1.0238 0.00%
2005-03-24 0 0.330 0.315 0.335 0.330 0.330 50,000 16,500 0.3300 1.040 0.992 1.055 1.040 1.040 15,872 1.0395 6.45%
2005-03-23 0 0.310 0.310 0.335 0.310 0.335 52,000 17,170 0.3302 0.977 0.977 1.055 0.977 1.055 16,507 1.0401 -7.46%
2005-03-22 0 0.335 0.310 0.335 0.330 0.335 40,000 13,250 0.3313 1.055 0.977 1.055 1.040 1.055 12,698 1.0435 1.52%
2005-03-21 0 0.330 0.315 0.330 0.330 0.330 40,000 13,200 0.3300 1.040 0.992 1.040 1.040 1.040 12,698 1.0395 -1.49%
2005-03-18 0 0.335 0.310 0.340 0.300 0.340 746,000 238,380 0.3195 1.055 0.977 1.071 0.945 1.071 236,817 1.0066 -1.47%
2005-03-17 0 0.340 0.315 0.340 0.320 0.340 402,000 133,910 0.3331 1.071 0.992 1.071 1.008 1.071 127,615 1.0493 0.00%
2005-03-16 0 0.340 0.325 0.340 0.330 0.340 270,000 90,450 0.3350 1.071 1.024 1.071 1.040 1.071 85,711 1.0553 1.49%
2005-03-15 0 0.335 0.315 0.335 0.320 0.335 342,000 111,890 0.3272 1.055 0.992 1.055 1.008 1.055 108,568 1.0306 0.00%
2005-03-14 0 0.335 0.320 0.335 0.320 0.335 90,000 29,450 0.3272 1.055 1.008 1.055 1.008 1.055 28,570 1.0308 6.35%
2005-03-11 0 0.315 0.310 0.330 0.315 0.335 70,000 22,450 0.3207 0.992 0.977 1.040 0.992 1.055 22,221 1.0103 -5.97%
2005-03-10 0 0.335 0.310 0.340 - - 0 0 - 1.055 0.977 1.071 - - 0 - 0.00%
2005-03-09 0 0.335 0.315 0.340 0.335 0.335 40,000 13,400 0.3350 1.055 0.992 1.071 1.055 1.055 12,698 1.0553 4.69%
2005-03-08 0 0.320 0.310 0.320 0.315 0.320 40,000 12,650 0.3163 1.008 0.977 1.008 0.992 1.008 12,698 0.9962 -1.54%
2005-03-07 0 0.325 0.315 0.325 0.320 0.325 70,000 22,440 0.3206 1.024 0.992 1.024 1.008 1.024 22,221 1.0098 -1.52%
2005-03-04 0 0.330 0.315 0.330 0.320 0.330 63,000 20,205 0.3207 1.040 0.992 1.040 1.008 1.040 19,999 1.0103 1.54%
2005-03-03 0 0.325 0.310 0.330 0.325 0.325 50,000 16,250 0.3250 1.024 0.977 1.040 1.024 1.024 15,872 1.0238 0.00%
2005-03-02 0 0.325 0.315 0.330 0.325 0.325 50,000 16,250 0.3250 1.024 0.992 1.040 1.024 1.024 15,872 1.0238 -4.41%
2005-03-01 0 0.340 0.315 0.340 0.310 0.340 172,000 56,320 0.3274 1.071 0.992 1.071 0.977 1.071 54,601 1.0315 4.62%
2005-02-28 0 0.325 0.310 0.325 0.310 0.325 50,000 15,650 0.3130 1.024 0.977 1.024 0.977 1.024 15,872 0.9860 -0.52%
2005-02-25 0 0.330 0.320 0.330 0.330 0.330 68,000 22,440 0.3300 1.029 0.998 1.029 1.029 1.029 21,805 1.0291 0.00%
2005-02-24 0 0.330 0.315 0.330 0.320 0.330 260,000 84,000 0.3231 1.029 0.982 1.029 0.998 1.029 83,371 1.0076 1.54%
2005-02-23 0 0.325 0.310 0.325 0.325 0.325 50,000 16,250 0.3250 1.014 0.967 1.014 1.014 1.014 16,033 1.0135 -1.52%
2005-02-22 0 0.330 0.315 0.330 0.325 0.330 60,000 19,550 0.3258 1.029 0.982 1.029 1.014 1.029 19,239 1.0161 0.00%
2005-02-21 0 0.330 0.310 0.330 0.330 0.330 360,000 118,800 0.3300 1.029 0.967 1.029 1.029 1.029 115,436 1.0291 1.54%
2005-02-18 0 0.325 0.305 0.325 0.305 0.325 350,000 108,500 0.3100 1.014 0.951 1.014 0.951 1.014 112,230 0.9668 1.56%
2005-02-17 0 0.320 0.305 0.325 0.305 0.325 196,000 61,050 0.3115 0.998 0.951 1.014 0.951 1.014 62,849 0.9714 0.00%
2005-02-16 0 0.320 0.310 0.325 0.320 0.320 50,000 16,000 0.3200 0.998 0.967 1.014 0.998 0.998 16,033 0.9980 3.23%
2005-02-15 0 0.310 0.305 0.320 0.310 0.315 250,000 78,000 0.3120 0.967 0.951 0.998 0.967 0.982 80,164 0.9730 -4.62%
2005-02-14 0 0.325 0.305 0.325 0.325 0.330 110,000 36,100 0.3282 1.014 0.951 1.014 1.014 1.029 35,272 1.0235 -2.99%
2005-02-08 0 0.335 0.310 0.335 0.330 0.340 228,000 76,340 0.3348 1.045 0.967 1.045 1.029 1.060 73,110 1.0442 -1.47%
2005-02-07 0 0.340 0.315 0.340 0.320 0.340 280,000 92,750 0.3313 1.060 0.982 1.060 0.998 1.060 89,784 1.0330 3.03%
2005-02-04 0 0.330 0.315 0.340 0.320 0.330 130,000 42,600 0.3277 1.029 0.982 1.060 0.998 1.029 41,685 1.0219 3.13%
2005-02-03 0 0.320 0.300 0.325 0.320 0.345 190,000 62,200 0.3274 0.998 0.936 1.014 0.998 1.076 60,925 1.0209 -1.54%
2005-02-02 0 0.325 0.305 0.340 0.325 0.325 56,000 18,200 0.3250 1.014 0.951 1.060 1.014 1.014 17,957 1.0135 0.00%
2005-02-01 0 0.325 0.305 0.330 0.325 0.325 70,000 22,750 0.3250 1.014 0.951 1.029 1.014 1.014 22,446 1.0135 0.00%
2005-01-31 0 0.325 0.305 0.325 0.325 0.325 40,000 13,000 0.3250 1.014 0.951 1.014 1.014 1.014 12,826 1.0135 -1.52%
2005-01-28 0 0.330 0.310 0.330 0.330 0.330 32,000 10,560 0.3300 1.029 0.967 1.029 1.029 1.029 10,261 1.0291 0.00%
2005-01-27 0 0.330 0.310 0.330 0.335 0.335 64,000 21,440 0.3350 1.029 0.967 1.029 1.045 1.045 20,522 1.0447 1.54%
2005-01-26 0 0.325 0.310 0.330 0.325 0.330 70,000 23,000 0.3286 1.014 0.967 1.029 1.014 1.029 22,446 1.0247 -4.41%
2005-01-25 0 0.340 0.300 0.340 0.340 0.340 160,000 54,400 0.3400 1.060 0.936 1.060 1.060 1.060 51,305 1.0603 0.00%
2005-01-24 0 0.340 0.300 0.340 0.340 0.340 62,000 21,080 0.3400 1.060 0.936 1.060 1.060 1.060 19,881 1.0603 4.62%
2005-01-21 0 0.325 0.310 0.325 0.325 0.335 102,000 33,600 0.3294 1.014 0.967 1.014 1.014 1.045 32,707 1.0273 0.00%
2005-01-20 0 0.325 0.320 0.325 0.330 0.330 40,000 13,200 0.3300 1.014 0.998 1.014 1.029 1.029 12,826 1.0291 -1.52%
2005-01-19 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 1.029 0.998 1.029 1.029 1.029 12,826 1.0291 -1.49%
2005-01-18 0 0.335 0.305 0.335 0.335 0.335 70,000 23,450 0.3350 1.045 0.951 1.045 1.045 1.045 22,446 1.0447 -1.47%
2005-01-17 0 0.340 0.310 0.340 0.330 0.350 132,000 44,860 0.3398 1.060 0.967 1.060 1.029 1.092 42,327 1.0599 3.03%
2005-01-14 0 0.330 0.310 0.330 0.330 0.335 132,000 43,080 0.3264 1.029 0.967 1.029 1.029 1.045 42,327 1.0178 -2.94%
2005-01-13 0 0.340 0.305 0.340 0.335 0.340 72,000 24,130 0.3351 1.060 0.951 1.060 1.045 1.060 23,087 1.0452 0.00%
2005-01-12 0 0.340 0.310 0.340 0.335 0.340 82,000 27,480 0.3351 1.060 0.967 1.060 1.045 1.060 26,294 1.0451 0.00%
2005-01-11 0 0.340 0.310 0.340 0.335 0.340 80,000 26,840 0.3355 1.060 0.967 1.060 1.045 1.060 25,652 1.0463 -1.45%
2005-01-10 0 0.345 0.310 0.345 0.340 0.345 72,000 24,490 0.3401 1.076 0.967 1.076 1.060 1.076 23,087 1.0608 1.47%
2005-01-07 0 0.340 0.315 0.345 0.300 0.340 100,000 32,800 0.3280 1.060 0.982 1.076 0.936 1.060 32,066 1.0229 0.00%
2005-01-06 0 0.340 0.320 0.340 0.335 0.340 130,000 43,600 0.3354 1.060 0.998 1.060 1.045 1.060 41,685 1.0459 3.03%
2005-01-05 0 0.330 0.320 0.330 0.320 0.340 412,000 136,360 0.3310 1.029 0.998 1.029 0.998 1.060 132,110 1.0322 -2.94%
2005-01-04 0 0.340 0.330 0.340 0.340 0.340 400,000 136,000 0.3400 1.060 1.029 1.060 1.060 1.060 128,262 1.0603 -2.86%
2005-01-03 0 0.350 0.330 0.355 0.350 0.350 120,000 42,000 0.3500 1.092 1.029 1.107 1.092 1.092 38,479 1.0915 -2.78%
2004-12-31 0 0.360 0.350 0.360 0.340 0.360 380,000 132,200 0.3479 1.123 1.092 1.123 1.060 1.123 121,849 1.0849 7.46%
2004-12-30 0 0.335 0.325 0.335 0.325 0.335 280,000 92,500 0.3304 1.045 1.014 1.045 1.014 1.045 89,784 1.0303 1.52%
2004-12-29 0 0.330 0.325 0.330 0.330 0.335 170,000 56,700 0.3335 1.029 1.014 1.029 1.029 1.045 54,511 1.0401 -2.94%
2004-12-28 0 0.340 0.335 0.340 0.340 0.340 100,000 34,000 0.3400 1.060 1.045 1.060 1.060 1.060 32,066 1.0603 0.00%
2004-12-24 0 0.340 0.330 0.345 0.340 0.340 40,000 13,600 0.3400 1.060 1.029 1.076 1.060 1.060 12,826 1.0603 -1.45%
2004-12-23 0 0.345 0.335 0.345 0.330 0.350 9,780,000 3,309,850 0.3384 1.076 1.045 1.076 1.029 1.092 3,136,014 1.0554 1.47%
2004-12-22 0 0.340 0.330 0.340 - - 0 0 - 1.060 1.029 1.060 - - 0 - 0.00%
2004-12-21 0 0.340 0.330 0.345 0.330 0.340 170,000 57,500 0.3382 1.060 1.029 1.076 1.029 1.060 54,511 1.0548 -1.45%
2004-12-20 0 0.345 0.335 0.345 0.345 0.355 140,000 48,750 0.3482 1.076 1.045 1.076 1.076 1.107 44,892 1.0859 4.55%
2004-12-17 0 0.330 0.320 0.335 0.330 0.330 234,000 77,220 0.3300 1.029 0.998 1.045 1.029 1.029 75,033 1.0291 -4.35%
2004-12-16 0 0.345 0.335 0.345 0.335 0.345 140,000 47,100 0.3364 1.076 1.045 1.076 1.045 1.076 44,892 1.0492 1.47%
2004-12-15 0 0.340 0.335 0.345 0.340 0.340 150,000 51,000 0.3400 1.060 1.045 1.076 1.060 1.060 48,098 1.0603 -1.45%
2004-12-14 0 0.345 0.335 0.350 0.335 0.345 180,000 61,800 0.3433 1.076 1.045 1.092 1.045 1.076 57,718 1.0707 0.00%
2004-12-13 0 0.345 0.335 0.350 0.345 0.345 150,000 51,750 0.3450 1.076 1.045 1.092 1.076 1.076 48,098 1.0759 0.00%
2004-12-10 0 0.345 0.340 0.350 0.340 0.345 170,000 58,450 0.3438 1.076 1.060 1.092 1.060 1.076 54,511 1.0723 0.00%
2004-12-09 0 0.345 0.335 0.350 0.345 0.345 130,000 44,850 0.3450 1.076 1.045 1.092 1.076 1.076 41,685 1.0759 1.47%
2004-12-08 0 0.340 0.340 0.355 0.340 0.340 180,000 61,200 0.3400 1.060 1.060 1.107 1.060 1.060 57,718 1.0603 -2.86%
2004-12-07 0 0.350 0.335 0.355 0.350 0.355 320,000 112,800 0.3525 1.092 1.045 1.107 1.092 1.107 102,610 1.0993 -1.41%
2004-12-06 0 0.355 0.340 0.360 0.350 0.355 160,000 56,400 0.3525 1.107 1.060 1.123 1.092 1.107 51,305 1.0993 -2.74%
2004-12-03 0 0.365 0.345 0.365 0.350 0.365 622,000 222,030 0.3570 1.138 1.076 1.138 1.092 1.138 199,448 1.1132 2.82%
2004-12-02 0 0.355 0.350 0.360 0.350 0.355 698,000 245,950 0.3524 1.107 1.092 1.123 1.092 1.107 223,818 1.0989 2.90%
2004-12-01 0 0.345 0.340 0.350 0.340 0.345 400,000 136,300 0.3408 1.076 1.060 1.092 1.060 1.076 128,262 1.0627 1.47%
2004-11-30 0 0.340 0.330 0.340 0.330 0.340 370,000 123,000 0.3324 1.060 1.029 1.060 1.029 1.060 118,643 1.0367 0.00%
2004-11-29 0 0.340 0.335 0.345 0.340 0.355 240,000 83,600 0.3483 1.060 1.045 1.076 1.060 1.107 76,957 1.0863 -4.23%
2004-11-26 0 0.355 0.335 0.355 0.335 0.365 520,000 180,600 0.3473 1.107 1.045 1.107 1.045 1.138 166,741 1.0831 0.00%
2004-11-25 0 0.355 0.335 0.355 0.330 0.360 18,482,000 6,646,860 0.3596 1.107 1.045 1.107 1.029 1.123 5,926,362 1.1216 -4.05%
2004-11-24 0 0.370 0.345 0.370 0.350 0.375 1,002,000 363,150 0.3624 1.154 1.076 1.154 1.092 1.169 321,297 1.1303 5.71%
2004-11-23 0 0.350 0.350 0.355 0.350 0.355 280,000 98,600 0.3521 1.092 1.092 1.107 1.092 1.107 89,784 1.0982 -0.93%
2004-11-22 0 0.360 0.345 0.360 0.345 0.360 594,000 208,680 0.3513 1.102 1.056 1.102 1.056 1.102 194,082 1.0752 4.35%
2004-11-19 0 0.345 0.340 0.350 0.340 0.345 70,000 23,900 0.3414 1.056 1.041 1.071 1.041 1.056 22,872 1.0450 -2.82%
2004-11-18 0 0.355 0.335 0.355 0.335 0.355 192,000 65,380 0.3405 1.087 1.025 1.087 1.025 1.087 62,733 1.0422 1.43%
2004-11-17 0 0.350 0.350 0.355 0.335 0.355 170,000 59,950 0.3526 1.071 1.071 1.087 1.025 1.087 55,545 1.0793 -1.41%
2004-11-16 0 0.355 0.335 0.355 0.335 0.355 252,000 87,820 0.3485 1.087 1.025 1.087 1.025 1.087 82,338 1.0666 -1.39%
2004-11-15 0 0.360 0.340 0.360 0.300 0.360 528,000 178,010 0.3371 1.102 1.041 1.102 0.918 1.102 172,517 1.0318 0.00%
2004-11-12 0 0.360 0.340 0.360 0.345 0.360 530,000 185,550 0.3501 1.102 1.041 1.102 1.056 1.102 173,171 1.0715 0.00%
2004-11-11 0 0.360 0.340 0.360 0.345 0.360 260,000 90,950 0.3498 1.102 1.041 1.102 1.056 1.102 84,952 1.0706 7.46%
2004-11-10 0 0.335 0.335 0.345 0.335 0.345 250,000 85,500 0.3420 1.025 1.025 1.056 1.025 1.056 81,684 1.0467 -4.29%
2004-11-09 0 0.350 0.335 0.355 0.340 0.355 320,000 111,200 0.3475 1.071 1.025 1.087 1.041 1.087 104,556 1.0635 -2.78%
2004-11-08 0 0.360 0.335 0.360 0.355 0.360 274,000 97,290 0.3551 1.102 1.025 1.102 1.087 1.102 89,526 1.0867 -1.37%
2004-11-05 0 0.365 0.340 0.365 0.365 0.365 190,000 69,350 0.3650 1.117 1.041 1.117 1.117 1.117 62,080 1.1171 2.82%
2004-11-04 0 0.355 0.340 0.355 0.360 0.365 150,000 54,400 0.3627 1.087 1.041 1.087 1.102 1.117 49,011 1.1100 0.00%
2004-11-03 0 0.355 0.335 0.365 0.345 0.360 320,000 113,500 0.3547 1.087 1.025 1.117 1.056 1.102 104,556 1.0855 -4.05%
2004-11-02 0 0.370 0.335 0.370 0.340 0.370 284,000 97,480 0.3432 1.132 1.025 1.132 1.041 1.132 92,793 1.0505 8.82%
2004-11-01 0 0.340 0.335 0.345 0.340 0.340 182,000 61,880 0.3400 1.041 1.025 1.056 1.041 1.041 59,466 1.0406 0.00%
2004-10-29 0 0.340 0.335 0.345 0.340 0.340 182,000 61,880 0.3400 1.041 1.025 1.056 1.041 1.041 59,466 1.0406 -1.45%
2004-10-28 0 0.345 0.335 0.345 0.345 0.345 214,000 73,830 0.3450 1.056 1.025 1.056 1.056 1.056 69,922 1.0559 0.00%
2004-10-27 0 0.345 0.335 0.345 0.345 0.345 158,000 54,510 0.3450 1.056 1.025 1.056 1.056 1.056 51,624 1.0559 2.99%
2004-10-26 0 0.335 0.335 0.345 0.335 0.345 354,000 120,840 0.3414 1.025 1.025 1.056 1.025 1.056 115,665 1.0447 -1.47%
2004-10-25 0 0.340 0.340 0.370 0.340 0.340 316,000 107,440 0.3400 1.041 1.041 1.132 1.041 1.041 103,249 1.0406 3.03%
2004-10-21 0 0.330 0.330 0.350 0.330 0.330 60,000 19,800 0.3300 1.010 1.010 1.071 1.010 1.010 19,604 1.0100 -5.71%
2004-10-20 0 0.350 0.340 0.350 - - 0 0 - 1.071 1.041 1.071 - - 0 - 0.00%
2004-10-19 0 0.350 0.330 0.350 0.350 0.350 158,000 55,300 0.3500 1.071 1.010 1.071 1.071 1.071 51,624 1.0712 0.00%
2004-10-18 0 0.350 0.340 0.380 0.350 0.350 158,000 55,300 0.3500 1.071 1.041 1.163 1.071 1.071 51,624 1.0712 1.45%
2004-10-15 0 0.345 0.340 0.350 0.340 0.345 160,000 54,850 0.3428 1.056 1.041 1.071 1.041 1.056 52,278 1.0492 0.00%
2004-10-14 0 0.345 0.345 0.350 0.345 0.345 100,000 34,500 0.3450 1.056 1.056 1.071 1.056 1.056 32,674 1.0559 0.00%
2004-10-13 0 0.345 0.345 0.350 0.345 0.345 20,000 6,900 0.3450 1.056 1.056 1.071 1.056 1.056 6,535 1.0559 0.00%
2004-10-12 0 0.345 0.345 0.350 0.345 0.365 154,000 53,910 0.3501 1.056 1.056 1.071 1.056 1.117 50,317 1.0714 -2.82%
2004-10-11 0 0.355 0.345 0.365 0.345 0.370 190,000 67,200 0.3537 1.087 1.056 1.117 1.056 1.132 62,080 1.0825 1.43%
2004-10-08 0 0.350 0.345 0.355 0.345 0.350 150,000 52,000 0.3467 1.071 1.056 1.087 1.056 1.071 49,011 1.0610 -1.41%
2004-10-07 0 0.355 0.340 0.360 0.355 0.355 240,000 85,200 0.3550 1.087 1.041 1.102 1.087 1.087 78,417 1.0865 0.00%
2004-10-06 0 0.355 0.340 0.360 0.355 0.355 1,000,000 355,000 0.3550 1.087 1.041 1.102 1.087 1.087 326,737 1.0865 1.43%
2004-10-05 0 0.350 0.340 0.355 0.345 0.350 288,000 100,550 0.3491 1.071 1.041 1.087 1.056 1.071 94,100 1.0685 0.00%
2004-10-04 0 0.350 0.340 0.350 0.340 0.350 280,000 96,700 0.3454 1.071 1.041 1.071 1.041 1.071 91,486 1.0570 0.00%
2004-09-30 0 0.350 0.335 0.350 0.335 0.350 290,000 100,750 0.3474 1.071 1.025 1.071 1.025 1.071 94,754 1.0633 0.00%
2004-09-28 0 0.350 0.340 0.370 0.350 0.350 172,000 60,200 0.3500 1.071 1.041 1.132 1.071 1.071 56,199 1.0712 -1.41%
2004-09-27 0 0.355 0.340 0.360 0.355 0.355 172,000 61,060 0.3550 1.087 1.041 1.102 1.087 1.087 56,199 1.0865 0.00%
2004-09-24 0 0.355 0.340 0.360 0.355 0.355 8,542,000 3,074,910 0.3600 1.087 1.041 1.102 1.087 1.087 2,790,986 1.1017 -4.05%
2004-09-23 0 0.370 0.340 0.370 0.360 0.380 290,000 106,400 0.3669 1.132 1.041 1.132 1.102 1.163 94,754 1.1229 5.71%
2004-09-22 0 0.350 0.335 0.355 0.345 0.350 192,000 66,600 0.3469 1.071 1.025 1.087 1.056 1.071 62,733 1.0616 2.94%
2004-09-21 0 0.340 0.330 0.340 0.330 0.345 250,000 85,150 0.3406 1.041 1.010 1.041 1.010 1.056 81,684 1.0424 -4.23%
2004-09-20 0 0.355 0.335 0.360 0.350 0.355 252,000 88,700 0.3520 1.087 1.025 1.102 1.071 1.087 82,338 1.0773 1.43%
2004-09-17 0 0.350 0.335 0.350 0.330 0.355 270,000 92,350 0.3420 1.071 1.025 1.071 1.010 1.087 88,219 1.0468 -2.78%
2004-09-16 0 0.360 0.335 0.365 0.355 0.360 290,000 103,400 0.3566 1.102 1.025 1.117 1.087 1.102 94,754 1.0913 -1.37%
2004-09-15 0 0.365 0.330 0.365 0.355 0.365 179,000 63,600 0.3553 1.117 1.010 1.117 1.087 1.117 58,486 1.0874 0.00%
2004-09-14 0 0.365 0.335 0.365 0.360 0.365 166,000 59,810 0.3603 1.117 1.025 1.117 1.102 1.117 54,238 1.1027 1.39%
2004-09-13 0 0.360 0.330 0.360 0.350 0.360 160,000 56,350 0.3522 1.102 1.010 1.102 1.071 1.102 52,278 1.0779 2.86%
2004-09-10 0 0.350 0.330 0.350 0.335 0.350 280,000 94,650 0.3380 1.071 1.010 1.071 1.025 1.071 91,486 1.0346 2.94%
2004-09-09 0 0.340 0.325 0.340 0.330 0.340 250,000 82,600 0.3304 1.041 0.995 1.041 1.010 1.041 81,684 1.0112 3.03%
2004-09-08 0 0.330 0.325 0.330 0.325 0.330 376,000 123,680 0.3289 1.010 0.995 1.010 0.995 1.010 122,853 1.0067 -1.49%
2004-09-07 0 0.335 0.325 0.335 0.330 0.335 286,000 94,880 0.3317 1.025 0.995 1.025 1.010 1.025 93,447 1.0153 -1.47%
2004-09-06 0 0.340 0.325 0.340 0.325 0.340 308,000 102,000 0.3312 1.041 0.995 1.041 0.995 1.041 100,635 1.0136 0.00%
2004-09-03 0 0.340 0.330 0.345 0.330 0.340 200,000 66,600 0.3330 1.041 1.010 1.056 1.010 1.041 65,347 1.0192 3.03%
2004-09-02 0 0.330 0.325 0.330 0.330 0.335 310,000 102,550 0.3308 1.010 0.995 1.010 1.010 1.025 101,288 1.0125 -2.94%
2004-09-01 0 0.340 0.330 0.340 0.330 0.340 290,000 96,730 0.3336 1.041 1.010 1.041 1.010 1.041 94,754 1.0209 0.00%
2004-08-31 0 0.340 0.330 0.345 0.330 0.340 300,000 100,160 0.3339 1.041 1.010 1.056 1.010 1.041 98,021 1.0218 1.49%
2004-08-30 0 0.335 0.330 0.345 0.335 0.340 376,000 126,910 0.3375 1.025 1.010 1.056 1.025 1.041 122,853 1.0330 0.00%
2004-08-27 0 0.335 0.335 0.345 0.335 0.345 5,714,000 2,051,990 0.3591 1.025 1.025 1.056 1.025 1.056 1,866,974 1.0991 0.00%
2004-08-26 0 0.335 0.330 0.340 0.335 0.335 270,000 90,450 0.3350 1.025 1.010 1.041 1.025 1.025 88,219 1.0253 -2.90%
2004-08-25 0 0.345 0.330 0.345 0.330 0.345 370,000 124,900 0.3376 1.056 1.010 1.056 1.010 1.056 120,893 1.0331 -2.82%
2004-08-24 0 0.355 0.325 0.355 0.345 0.355 300,000 104,500 0.3483 1.087 0.995 1.087 1.056 1.087 98,021 1.0661 4.41%
2004-08-23 0 0.340 0.330 0.340 0.335 0.345 316,000 106,710 0.3377 1.041 1.010 1.041 1.025 1.056 103,249 1.0335 0.00%
2004-08-20 0 0.340 0.325 0.345 0.335 0.340 306,000 103,290 0.3375 1.041 0.995 1.056 1.025 1.041 99,981 1.0331 -1.45%
2004-08-19 0 0.345 0.330 0.345 0.330 0.345 306,000 105,170 0.3437 1.056 1.010 1.056 1.010 1.056 99,981 1.0519 1.47%
2004-08-18 0 0.340 0.325 0.345 0.335 0.340 266,000 89,400 0.3361 1.041 0.995 1.056 1.025 1.041 86,912 1.0286 -1.45%
2004-08-17 0 0.345 0.325 0.350 0.345 0.345 130,000 44,850 0.3450 1.056 0.995 1.071 1.056 1.056 42,476 1.0559 -1.43%
2004-08-16 0 0.350 0.330 0.355 0.340 0.350 288,000 99,300 0.3448 1.071 1.010 1.087 1.041 1.071 94,100 1.0553 0.00%
2004-08-13 0 0.350 0.330 0.350 0.350 0.350 288,000 100,800 0.3500 1.071 1.010 1.071 1.071 1.071 94,100 1.0712 -4.11%
2004-08-12 0 0.365 0.330 0.365 0.360 0.395 1,194,000 435,210 0.3645 1.117 1.010 1.117 1.102 1.209 390,124 1.1156 1.39%
2004-08-11 0 0.360 0.325 0.360 0.355 0.360 2,124,000 774,140 0.3645 1.102 0.995 1.102 1.087 1.102 693,989 1.1155 1.41%
2004-08-10 0 0.355 0.320 0.360 0.355 0.355 290,000 102,950 0.3550 1.087 0.979 1.102 1.087 1.087 94,754 1.0865 0.00%
2004-08-09 0 0.355 0.320 0.355 0.345 0.355 290,000 101,450 0.3498 1.087 0.979 1.087 1.056 1.087 94,754 1.0707 0.00%
2004-08-06 0 0.355 0.325 0.355 0.335 0.355 300,000 103,500 0.3450 1.087 0.995 1.087 1.025 1.087 98,021 1.0559 -1.39%
2004-08-05 0 0.360 0.335 0.360 0.340 0.360 374,000 130,540 0.3490 1.102 1.025 1.102 1.041 1.102 122,200 1.0683 0.00%
2004-08-04 0 0.360 0.320 0.360 - - 0 0 - 1.102 0.979 1.102 - - 0 - 0.00%
2004-08-03 0 0.360 0.345 0.360 0.340 0.360 220,000 75,480 0.3431 1.102 1.056 1.102 1.041 1.102 71,882 1.0501 7.46%
2004-08-02 0 0.335 0.330 0.355 0.330 0.360 396,000 133,210 0.3364 1.025 1.010 1.087 1.010 1.102 129,388 1.0295 1.52%
2004-07-30 0 0.330 0.320 0.330 0.330 0.330 100,000 33,000 0.3300 1.010 0.979 1.010 1.010 1.010 32,674 1.0100 -1.49%
2004-07-29 0 0.335 0.320 0.335 0.330 0.335 264,000 87,190 0.3303 1.025 0.979 1.025 1.010 1.025 86,259 1.0108 -2.90%
2004-07-28 0 0.345 0.315 0.345 0.330 0.345 302,000 100,690 0.3334 1.056 0.964 1.056 1.010 1.056 98,675 1.0204 -1.43%
2004-07-27 0 0.350 0.305 0.350 0.335 0.350 340,000 114,010 0.3353 1.071 0.933 1.071 1.025 1.071 111,091 1.0263 2.94%
2004-07-26 0 0.340 0.320 0.340 0.345 0.345 240,000 82,800 0.3450 1.041 0.979 1.041 1.056 1.056 78,417 1.0559 0.00%
2004-07-23 0 0.340 0.315 0.340 0.330 0.340 286,000 94,560 0.3306 1.041 0.964 1.041 1.010 1.041 93,447 1.0119 -1.45%
2004-07-22 0 0.345 0.325 0.345 0.310 0.345 254,000 83,980 0.3306 1.056 0.995 1.056 0.949 1.056 82,991 1.0119 1.47%
2004-07-21 0 0.340 0.330 0.345 0.335 0.345 260,000 87,950 0.3383 1.041 1.010 1.056 1.025 1.056 84,952 1.0353 -1.45%
2004-07-20 0 0.345 0.330 0.345 0.335 0.345 300,000 102,250 0.3408 1.056 1.010 1.056 1.025 1.056 98,021 1.0431 0.00%
2004-07-19 0 0.345 0.310 0.345 0.340 0.345 152,000 51,690 0.3401 1.056 0.949 1.056 1.041 1.056 49,664 1.0408 0.00%
2004-07-16 0 0.345 0.310 0.345 - - 0 0 - 1.056 0.949 1.056 - - 0 - 0.00%
2004-07-15 0 0.345 0.310 0.350 0.305 0.345 160,000 54,800 0.3425 1.056 0.949 1.071 0.933 1.056 52,278 1.0482 0.00%
2004-07-14 0 0.345 0.320 0.345 0.345 0.345 100,000 34,500 0.3450 1.056 0.979 1.056 1.056 1.056 32,674 1.0559 -2.82%
2004-07-13 0 0.355 0.320 0.360 0.355 0.355 152,000 53,960 0.3550 1.087 0.979 1.102 1.087 1.087 49,664 1.0865 2.90%
2004-07-12 0 0.345 0.330 0.350 0.345 0.345 170,000 58,650 0.3450 1.056 1.010 1.071 1.056 1.056 55,545 1.0559 -1.43%
2004-07-09 0 0.350 0.330 0.350 0.330 0.350 172,000 59,340 0.3450 1.071 1.010 1.071 1.010 1.071 56,199 1.0559 -1.41%
2004-07-08 0 0.355 0.335 0.355 0.335 0.355 270,000 93,400 0.3459 1.087 1.025 1.087 1.025 1.087 88,219 1.0587 1.43%
2004-07-07 0 0.350 0.335 0.360 0.345 0.385 244,000 88,600 0.3631 1.071 1.025 1.102 1.056 1.178 79,724 1.1113 -1.41%
2004-07-06 0 0.355 0.340 0.360 0.345 0.355 270,000 94,150 0.3487 1.087 1.041 1.102 1.056 1.087 88,219 1.0672 0.00%
2004-07-05 0 0.355 0.340 0.355 0.350 0.360 294,000 103,500 0.3520 1.087 1.041 1.087 1.071 1.102 96,061 1.0774 -4.05%
2004-07-02 0 0.370 0.340 0.370 0.370 0.370 14,130,000 5,088,100 0.3601 1.132 1.041 1.132 1.132 1.132 4,616,791 1.1021 -1.33%
2004-06-30 0 0.375 0.335 0.375 0.350 0.375 324,000 117,350 0.3622 1.148 1.025 1.148 1.071 1.148 105,863 1.1085 2.74%
2004-06-29 0 0.365 0.340 0.365 0.345 0.365 280,000 96,800 0.3457 1.117 1.041 1.117 1.056 1.117 91,486 1.0581 1.39%
2004-06-28 0 0.360 0.330 0.360 0.340 0.360 14,354,000 5,161,600 0.3596 1.102 1.010 1.102 1.041 1.102 4,689,980 1.1006 5.88%
2004-06-25 0 0.340 0.315 0.340 0.330 0.340 300,000 101,100 0.3370 1.041 0.964 1.041 1.010 1.041 98,021 1.0314 -1.45%
2004-06-24 0 0.345 0.315 0.345 0.335 0.350 268,000 91,270 0.3406 1.056 0.964 1.056 1.025 1.071 87,565 1.0423 1.47%
2004-06-23 0 0.340 0.315 0.345 0.340 0.340 258,000 87,720 0.3400 1.041 0.964 1.056 1.041 1.041 84,298 1.0406 1.49%
2004-06-21 0 0.335 0.330 0.335 0.330 0.340 302,000 101,680 0.3367 1.025 1.010 1.025 1.010 1.041 98,675 1.0305 -1.47%
2004-06-18 0 0.340 0.320 0.355 0.320 0.355 298,000 99,550 0.3341 1.041 0.979 1.087 0.979 1.087 97,368 1.0224 -2.86%
2004-06-17 0 0.350 0.330 0.350 0.330 0.350 290,000 98,670 0.3402 1.071 1.010 1.071 1.010 1.071 94,754 1.0413 -1.41%
2004-06-16 0 0.355 0.335 0.355 0.335 0.355 320,000 109,510 0.3422 1.087 1.025 1.087 1.025 1.087 104,556 1.0474 1.43%
2004-06-15 0 0.350 0.335 0.355 0.350 0.350 246,000 86,100 0.3500 1.071 1.025 1.087 1.071 1.071 80,377 1.0712 -2.78%
2004-06-14 0 0.360 0.340 0.360 0.355 0.360 240,000 85,750 0.3573 1.102 1.041 1.102 1.087 1.102 78,417 1.0935 -1.37%
2004-06-11 0 0.365 0.345 0.365 0.340 0.365 346,000 122,760 0.3548 1.117 1.056 1.117 1.041 1.117 113,051 1.0859 0.00%
2004-06-10 0 0.365 0.350 0.365 0.355 0.365 250,000 89,050 0.3562 1.117 1.071 1.117 1.087 1.117 81,684 1.0902 0.00%
2004-06-09 0 0.365 0.345 0.370 0.365 0.365 280,000 102,200 0.3650 1.117 1.056 1.132 1.117 1.117 91,486 1.1171 0.00%
2004-06-08 0 0.365 0.345 0.370 0.365 0.365 220,000 80,300 0.3650 1.117 1.056 1.132 1.117 1.117 71,882 1.1171 -1.35%
2004-06-07 0 0.370 0.345 0.370 0.345 0.370 260,000 92,400 0.3554 1.132 1.056 1.132 1.056 1.132 84,952 1.0877 1.37%
2004-06-04 0 0.365 0.345 0.365 0.355 0.365 220,000 79,000 0.3591 1.117 1.056 1.117 1.087 1.117 71,882 1.0990 0.00%
2004-06-03 0 0.365 0.335 0.370 0.340 0.365 250,000 89,000 0.3560 1.117 1.025 1.132 1.041 1.117 81,684 1.0896 5.80%
2004-06-02 0 0.345 0.345 0.375 0.345 0.375 330,000 119,200 0.3612 1.056 1.056 1.148 1.056 1.148 107,823 1.1055 -8.00%
2004-06-01 0 0.375 0.345 0.375 0.345 0.390 1,840,000 648,250 0.3523 1.148 1.056 1.148 1.056 1.194 601,196 1.0783 4.17%
2004-05-31 0 0.360 0.340 0.360 0.340 0.360 390,000 137,910 0.3536 1.102 1.041 1.102 1.041 1.102 127,427 1.0823 -2.70%
2004-05-28 0 0.370 0.355 0.370 0.345 0.375 282,000 102,600 0.3638 1.132 1.087 1.132 1.056 1.148 92,140 1.1135 -3.90%
2004-05-27 0 0.385 0.340 0.385 0.340 0.385 380,000 138,000 0.3632 1.178 1.041 1.178 1.041 1.178 124,160 1.1115 2.67%
2004-05-25 0 0.375 0.375 0.390 0.325 0.375 1,492,000 514,090 0.3446 1.148 1.148 1.194 0.995 1.148 487,491 1.0546 13.64%
2004-05-24 0 0.330 0.325 0.350 0.330 0.370 410,000 141,980 0.3463 1.010 0.995 1.071 1.010 1.132 133,962 1.0599 -12.00%
2004-05-21 0 0.375 0.325 0.375 0.325 0.375 486,000 172,360 0.3547 1.148 0.995 1.148 0.995 1.148 158,794 1.0854 2.74%
2004-05-20 0 0.365 0.340 0.370 0.365 0.365 280,000 102,200 0.3650 1.117 1.041 1.132 1.117 1.117 91,486 1.1171 -2.67%
2004-05-19 0 0.375 0.320 0.375 0.310 0.375 220,000 73,560 0.3344 1.148 0.979 1.148 0.949 1.148 71,882 1.0233 7.14%
2004-05-18 0 0.350 0.310 0.350 0.345 0.350 234,000 80,780 0.3452 1.071 0.949 1.071 1.056 1.071 76,456 1.0565 0.00%
2004-05-17 0 0.350 0.320 0.350 0.325 0.365 234,000 81,300 0.3474 1.071 0.979 1.071 0.995 1.117 76,456 1.0634 -2.78%
2004-05-14 0 0.360 0.345 0.360 0.345 0.370 240,000 84,200 0.3508 1.102 1.056 1.102 1.056 1.132 78,417 1.0737 -4.00%
2004-05-13 0 0.375 0.345 0.375 0.345 0.380 412,000 151,660 0.3681 1.148 1.056 1.148 1.056 1.163 134,616 1.1266 -1.32%
2004-05-12 0 0.380 0.350 0.385 0.380 0.380 270,000 102,600 0.3800 1.163 1.071 1.178 1.163 1.163 88,219 1.1630 1.33%
2004-05-11 0 0.375 0.345 0.380 0.345 0.385 690,000 240,950 0.3492 1.148 1.056 1.163 1.056 1.178 225,448 1.0688 0.00%
2004-05-10 0 0.375 0.355 0.375 0.360 0.390 8,234,000 3,127,910 0.3799 1.148 1.087 1.148 1.102 1.194 2,690,351 1.1626 0.00%
2004-05-07 0 0.375 0.355 0.375 0.360 0.390 2,900,000 1,100,950 0.3796 1.148 1.087 1.148 1.102 1.194 947,537 1.1619 -2.60%
2004-05-06 0 0.385 0.355 0.385 0.355 0.400 934,000 365,130 0.3909 1.178 1.087 1.178 1.087 1.224 305,172 1.1965 -2.53%
2004-05-05 0 0.395 0.350 0.395 0.390 0.395 980,000 383,100 0.3909 1.209 1.071 1.209 1.194 1.209 320,202 1.1964 0.00%
2004-05-04 0 0.395 0.350 0.395 0.385 0.395 1,130,000 441,050 0.3903 1.209 1.071 1.209 1.178 1.209 369,213 1.1946 0.00%
2004-05-03 0 0.395 0.350 0.395 0.360 0.395 210,000 82,350 0.3921 1.209 1.071 1.209 1.102 1.209 68,615 1.2002 -1.25%
2004-04-30 0 0.400 0.340 0.400 0.345 0.400 222,000 85,110 0.3834 1.224 1.041 1.224 1.056 1.224 72,536 1.1734 1.27%
2004-04-29 0 0.395 0.365 0.395 0.375 0.395 152,000 58,550 0.3852 1.209 1.117 1.209 1.148 1.209 49,664 1.1789 2.60%
2004-04-28 0 0.385 0.345 0.385 0.380 0.390 90,000 34,400 0.3822 1.178 1.056 1.178 1.163 1.194 29,406 1.1698 0.00%
2004-04-27 0 0.385 0.320 0.385 0.300 0.420 312,000 116,780 0.3743 1.178 0.979 1.178 0.918 1.285 101,942 1.1456 -1.28%
2004-04-26 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2004-04-22 0 0.390 0.355 0.390 0.380 0.390 204,000 77,560 0.3802 1.194 1.087 1.194 1.163 1.194 66,654 1.1636 0.00%
2004-04-21 0 0.390 0.380 0.390 0.340 0.390 378,000 140,100 0.3706 1.194 1.163 1.194 1.041 1.194 123,507 1.1344 0.00%
2004-04-20 0 0.390 0.350 0.395 0.390 0.400 182,000 71,980 0.3955 1.194 1.071 1.209 1.194 1.224 59,466 1.2104 2.63%
2004-04-19 0 0.380 0.350 0.380 0.360 0.390 170,000 63,300 0.3724 1.163 1.071 1.163 1.102 1.194 55,545 1.1396 -5.00%
2004-04-16 0 0.400 0.350 0.400 0.350 0.400 542,000 206,350 0.3807 1.224 1.071 1.224 1.071 1.224 177,091 1.1652 0.00%
2004-04-15 0 0.400 0.340 0.400 0.345 0.400 1,388,000 505,520 0.3642 1.224 1.041 1.224 1.056 1.224 453,511 1.1147 14.29%
2004-04-14 0 0.350 0.345 0.350 0.350 0.385 434,000 154,820 0.3567 1.071 1.056 1.071 1.071 1.178 141,804 1.0918 -12.50%
2004-04-13 0 0.400 0.365 0.400 0.395 0.400 254,000 100,350 0.3951 1.224 1.117 1.224 1.209 1.224 82,991 1.2092 0.00%
2004-04-08 0 0.400 0.365 0.400 0.390 0.400 158,000 62,320 0.3944 1.224 1.117 1.224 1.194 1.224 51,624 1.2072 1.27%
2004-04-07 0 0.395 0.370 0.395 0.385 0.395 256,000 100,160 0.3913 1.209 1.132 1.209 1.178 1.209 83,645 1.1974 -1.25%
2004-04-06 0 0.400 0.370 0.400 0.395 0.400 204,000 80,600 0.3951 1.224 1.132 1.224 1.209 1.224 66,654 1.2092 2.56%
2004-04-02 0 0.390 0.360 0.390 0.370 0.390 440,000 167,900 0.3816 1.194 1.102 1.194 1.132 1.194 143,764 1.1679 0.00%
2004-04-01 0 0.390 0.360 0.390 0.385 0.390 276,000 106,940 0.3875 1.194 1.102 1.194 1.178 1.194 90,179 1.1859 -2.50%
2004-03-31 0 0.400 0.375 0.400 0.375 0.400 514,000 199,810 0.3887 1.224 1.148 1.224 1.148 1.224 167,943 1.1898 2.56%
2004-03-30 0 0.390 0.350 0.390 0.380 0.390 270,000 102,700 0.3804 1.194 1.071 1.194 1.163 1.194 88,219 1.1641 2.63%
2004-03-29 0 0.380 0.350 0.380 0.360 0.380 6,154,000 2,335,440 0.3795 1.163 1.071 1.163 1.102 1.163 2,010,738 1.1615 -3.80%
2004-03-26 0 0.395 0.360 0.395 0.395 0.395 186,000 73,470 0.3950 1.209 1.102 1.209 1.209 1.209 60,773 1.2089 0.00%
2004-03-25 0 0.395 0.360 0.395 0.395 0.400 190,000 75,300 0.3963 1.209 1.102 1.209 1.209 1.224 62,080 1.2130 1.28%
2004-03-24 0 0.390 0.375 0.395 0.390 0.405 252,000 100,680 0.3995 1.194 1.148 1.209 1.194 1.240 82,338 1.2228 0.00%
2004-03-23 0 0.390 0.380 0.390 0.390 0.390 220,000 85,800 0.3900 1.194 1.163 1.194 1.194 1.194 71,882 1.1936 -2.50%
2004-03-22 0 0.400 0.385 0.400 0.385 0.400 260,000 101,850 0.3917 1.224 1.178 1.224 1.178 1.224 84,952 1.1989 0.00%
2004-03-19 0 0.400 0.375 0.400 0.375 0.400 238,000 93,140 0.3913 1.224 1.148 1.224 1.148 1.224 77,763 1.1977 0.00%
2004-03-18 0 0.400 0.400 0.405 0.385 0.400 320,000 125,650 0.3927 1.224 1.224 1.240 1.178 1.224 104,556 1.2018 -4.76%
2004-03-17 0 0.420 0.390 0.420 0.415 0.420 244,000 102,090 0.4184 1.285 1.194 1.285 1.270 1.285 79,724 1.2805 0.00%
2004-03-16 0 0.420 0.400 0.420 0.385 0.420 272,000 110,530 0.4064 1.285 1.224 1.285 1.178 1.285 88,872 1.2437 0.00%
2004-03-15 0 0.420 0.395 0.420 0.415 0.425 246,000 103,540 0.4209 1.285 1.209 1.285 1.270 1.301 80,377 1.2882 0.00%
2004-03-12 0 0.420 0.390 0.420 0.390 0.435 396,000 159,790 0.4035 1.285 1.194 1.285 1.194 1.331 129,388 1.2350 -2.33%
2004-03-11 0 0.430 0.405 0.430 0.425 0.430 240,000 102,200 0.4258 1.316 1.240 1.316 1.301 1.316 78,417 1.3033 -0.39%
2004-03-10 0 0.435 0.400 0.440 0.435 0.435 230,000 100,050 0.4350 1.321 1.215 1.336 1.321 1.321 75,724 1.3212 0.00%
2004-03-09 0 0.435 0.400 0.435 0.400 0.435 236,000 100,630 0.4264 1.321 1.215 1.321 1.215 1.321 77,699 1.2951 1.16%
2004-03-08 0 0.430 0.405 0.430 0.415 0.430 350,000 147,490 0.4214 1.306 1.230 1.306 1.260 1.306 115,232 1.2799 1.18%
2004-03-05 0 0.425 0.400 0.430 0.425 0.435 232,000 99,600 0.4293 1.291 1.215 1.306 1.291 1.321 76,382 1.3040 1.19%
2004-03-04 0 0.420 0.400 0.430 0.420 0.425 300,000 127,000 0.4233 1.276 1.215 1.306 1.276 1.291 98,770 1.2858 0.00%
2004-03-03 0 0.420 - 0.420 0.425 0.425 232,000 98,600 0.4250 1.276 - 1.276 1.291 1.291 76,382 1.2909 -2.33%
2004-03-02 0 0.430 0.400 0.430 0.425 0.430 248,000 105,910 0.4271 1.306 1.215 1.306 1.291 1.306 81,650 1.2971 0.00%
2004-03-01 0 0.430 0.410 0.430 0.410 0.430 230,000 97,900 0.4257 1.306 1.245 1.306 1.245 1.306 75,724 1.2929 -3.37%
2004-02-27 0 0.445 0.415 0.445 0.435 0.445 234,000 102,640 0.4386 1.352 1.260 1.352 1.321 1.352 77,041 1.3323 0.00%
2004-02-26 0 0.445 0.420 0.445 0.420 0.445 280,000 119,410 0.4265 1.352 1.276 1.352 1.276 1.352 92,186 1.2953 -1.11%
2004-02-25 0 0.450 0.420 0.450 0.420 0.480 1,220,000 539,820 0.4425 1.367 1.276 1.367 1.276 1.458 401,666 1.3440 -6.25%
2004-02-24 0 0.480 0.475 0.480 0.425 0.495 5,684,000 2,669,030 0.4696 1.458 1.443 1.458 1.291 1.503 1,871,369 1.4262 14.29%
2004-02-23 0 0.420 0.405 0.425 0.410 0.425 280,000 117,550 0.4198 1.276 1.230 1.291 1.245 1.291 92,186 1.2751 0.00%
2004-02-20 0 0.420 0.405 0.420 0.415 0.420 242,000 100,840 0.4167 1.276 1.230 1.276 1.260 1.276 79,675 1.2656 -1.18%
2004-02-19 0 0.425 0.410 0.425 0.410 0.425 342,000 142,370 0.4163 1.291 1.245 1.291 1.245 1.291 112,598 1.2644 0.00%
2004-02-18 0 0.425 0.410 0.425 0.400 0.425 248,000 102,260 0.4123 1.291 1.245 1.291 1.215 1.291 81,650 1.2524 1.19%
2004-02-17 0 0.420 0.405 0.420 0.405 0.420 448,000 182,690 0.4078 1.276 1.230 1.276 1.230 1.276 147,497 1.2386 2.44%
2004-02-16 0 0.410 0.390 0.410 0.405 0.410 248,000 100,790 0.4064 1.245 1.185 1.245 1.230 1.245 81,650 1.2344 1.23%
2004-02-13 0 0.405 0.390 0.405 0.400 0.405 262,000 104,850 0.4002 1.230 1.185 1.230 1.215 1.230 86,259 1.2155 0.00%
2004-02-12 0 0.405 0.390 0.405 0.390 0.410 312,000 125,070 0.4009 1.230 1.185 1.230 1.185 1.245 102,721 1.2176 0.00%
2004-02-11 0 0.405 0.390 0.405 0.400 0.405 248,000 100,250 0.4042 1.230 1.185 1.230 1.215 1.230 81,650 1.2278 0.00%
2004-02-10 0 0.405 0.390 0.410 0.390 0.405 332,000 131,920 0.3973 1.230 1.185 1.245 1.185 1.230 109,306 1.2069 0.00%
2004-02-09 0 0.405 0.385 0.405 0.400 0.405 250,000 100,650 0.4026 1.230 1.169 1.230 1.215 1.230 82,309 1.2228 0.00%
2004-02-06 0 0.405 0.395 0.405 0.395 0.420 254,000 102,480 0.4035 1.230 1.200 1.230 1.200 1.276 83,626 1.2255 1.25%
2004-02-05 0 0.400 0.390 0.400 0.390 0.400 260,000 103,230 0.3970 1.215 1.185 1.215 1.185 1.215 85,601 1.2059 0.00%
2004-02-04 0 0.400 0.390 0.400 0.400 0.405 1,270,000 508,090 0.4001 1.215 1.185 1.215 1.215 1.230 418,128 1.2152 -1.23%
2004-02-03 0 0.405 0.375 0.405 0.400 0.405 252,000 100,810 0.4000 1.230 1.139 1.230 1.215 1.230 82,967 1.2151 0.00%
2004-02-02 0 0.405 0.365 0.405 0.390 0.405 260,000 103,050 0.3963 1.230 1.109 1.230 1.185 1.230 85,601 1.2038 10.96%
2004-01-30 0 0.365 0.360 0.385 0.365 0.395 300,000 113,300 0.3777 1.109 1.093 1.169 1.109 1.200 98,770 1.1471 -7.59%
2004-01-29 0 0.395 0.390 0.400 0.390 0.405 258,000 102,020 0.3954 1.200 1.185 1.215 1.185 1.230 84,942 1.2010 -2.47%
2004-01-28 0 0.405 0.400 0.405 0.400 0.405 250,000 100,300 0.4012 1.230 1.215 1.230 1.215 1.230 82,309 1.2186 1.25%
2004-01-27 0 0.400 0.390 0.405 0.400 0.400 318,000 127,200 0.4000 1.215 1.185 1.230 1.215 1.215 104,697 1.2149 -1.23%
2004-01-26 0 0.405 0.385 0.405 0.385 0.410 362,000 144,410 0.3989 1.230 1.169 1.230 1.169 1.245 119,183 1.2117 0.00%
2004-01-21 0 0.405 0.400 0.405 0.390 0.405 270,000 107,850 0.3994 1.230 1.215 1.230 1.185 1.230 88,893 1.2133 -2.41%
2004-01-20 0 0.415 0.390 0.415 0.415 0.415 140,000 58,100 0.4150 1.260 1.185 1.260 1.260 1.260 46,093 1.2605 -2.35%
2004-01-19 0 0.425 0.405 0.435 0.415 0.445 146,000 62,990 0.4314 1.291 1.230 1.321 1.260 1.352 48,068 1.3104 2.41%
2004-01-16 0 0.415 0.415 0.450 0.415 0.490 2,152,000 1,013,620 0.4710 1.260 1.260 1.367 1.260 1.488 708,513 1.4306 0.00%
2004-01-15 0 0.415 0.380 0.420 0.380 0.445 240,000 101,750 0.4240 1.260 1.154 1.276 1.154 1.352 79,016 1.2877 1.22%
2004-01-14 0 0.410 0.380 0.410 0.400 0.410 250,000 100,760 0.4030 1.245 1.154 1.245 1.215 1.245 82,309 1.2242 2.50%
2004-01-13 0 0.400 0.380 0.400 0.380 0.410 7,516,000 3,007,330 0.4001 1.215 1.154 1.215 1.154 1.245 2,474,526 1.2153 -1.23%
2004-01-12 0 0.405 0.370 0.405 0.400 0.405 248,000 99,250 0.4002 1.230 1.124 1.230 1.215 1.230 81,650 1.2156 -1.22%
2004-01-09 0 0.410 0.390 0.410 0.395 0.420 696,000 283,950 0.4080 1.245 1.185 1.245 1.200 1.276 229,147 1.2392 2.50%
2004-01-08 0 0.400 0.370 0.400 0.400 0.410 206,000 83,460 0.4051 1.215 1.124 1.215 1.215 1.245 67,822 1.2306 -2.44%
2004-01-07 0 0.410 0.385 0.410 0.390 0.415 284,000 115,190 0.4056 1.245 1.169 1.245 1.185 1.260 93,503 1.2319 -1.20%
2004-01-06 0 0.415 0.385 0.415 0.400 0.420 248,000 101,980 0.4112 1.260 1.169 1.260 1.215 1.276 81,650 1.2490 2.47%
2004-01-05 0 0.405 0.360 0.405 0.390 0.405 2,124,000 838,960 0.3950 1.230 1.093 1.230 1.185 1.230 699,294 1.1997 3.85%
2004-01-02 0 0.390 0.370 0.395 0.380 0.405 300,000 118,170 0.3939 1.185 1.124 1.200 1.154 1.230 98,770 1.1964 -3.70%
2003-12-31 0 0.405 0.365 0.405 0.380 0.410 272,000 109,160 0.4013 1.230 1.109 1.230 1.154 1.245 89,552 1.2190 -5.81%
2003-12-30 0 0.430 0.370 - 0.360 0.430 1,159,000 464,880 0.4011 1.306 1.124 - 1.093 1.306 381,583 1.2183 17.81%
2003-12-29 0 0.365 0.345 0.370 0.350 0.400 290,000 107,900 0.3721 1.109 1.048 1.124 1.063 1.215 95,478 1.1301 -6.41%
2003-12-24 0 0.390 0.340 0.400 0.340 0.400 15,926,000 6,053,630 0.3801 1.185 1.033 1.215 1.033 1.215 5,243,388 1.1545 2.63%
2003-12-23 0 0.380 0.330 0.380 0.350 0.390 310,000 114,800 0.3703 1.154 1.002 1.154 1.063 1.185 102,063 1.1248 5.56%
2003-12-22 0 0.360 0.330 0.355 0.340 0.380 758,000 269,760 0.3559 1.093 1.002 1.078 1.033 1.154 249,560 1.0809 -7.69%
2003-12-19 0 0.390 0.355 - 0.375 0.390 298,000 113,120 0.3796 1.185 1.078 - 1.139 1.185 98,112 1.1530 2.63%
2003-12-18 0 0.380 0.350 0.380 0.365 0.380 10,428,000 3,810,500 0.3654 1.154 1.063 1.154 1.109 1.154 3,433,257 1.1099 1.33%
2003-12-17 0 0.375 0.340 0.375 0.360 0.375 3,078,000 1,110,410 0.3608 1.139 1.033 1.139 1.093 1.139 1,013,384 1.0957 1.35%
2003-12-16 0 0.370 0.340 0.370 0.355 0.375 1,776,000 632,060 0.3559 1.124 1.033 1.124 1.078 1.139 584,720 1.0810 2.78%
2003-12-15 0 0.360 0.325 0.360 0.355 0.360 300,000 107,500 0.3583 1.093 0.987 1.093 1.078 1.093 98,770 1.0884 -1.37%
2003-12-12 0 0.365 0.335 0.365 0.360 0.370 322,000 116,940 0.3632 1.109 1.018 1.109 1.093 1.124 106,013 1.1031 -2.67%
2003-12-11 0 0.375 0.330 0.375 0.330 0.375 1,324,000 448,630 0.3388 1.139 1.002 1.139 1.002 1.139 435,906 1.0292 1.35%
2003-12-10 0 0.370 0.320 0.370 0.360 0.370 330,000 119,400 0.3618 1.124 0.972 1.124 1.093 1.124 108,647 1.0990 0.00%
2003-12-09 0 0.370 0.320 0.370 0.340 0.370 370,000 128,700 0.3478 1.124 0.972 1.124 1.033 1.124 121,817 1.0565 7.25%
2003-12-08 0 0.345 0.330 0.345 0.345 0.345 230,000 79,350 0.3450 1.048 1.002 1.048 1.048 1.048 75,724 1.0479 -1.43%
2003-12-05 0 0.350 0.330 0.350 0.320 0.350 3,422,000 1,195,350 0.3493 1.063 1.002 1.063 0.972 1.063 1,126,640 1.0610 0.00%
2003-12-04 0 0.350 0.320 0.350 0.345 0.350 370,000 127,670 0.3451 1.063 0.972 1.063 1.048 1.063 121,817 1.0480 1.45%
2003-12-03 0 0.345 0.325 0.345 0.330 0.345 640,000 219,100 0.3423 1.048 0.987 1.048 1.002 1.048 210,710 1.0398 -1.43%
2003-12-02 0 0.350 0.320 0.350 0.335 0.350 330,000 111,900 0.3391 1.063 0.972 1.063 1.018 1.063 108,647 1.0299 2.94%
2003-12-01 0 0.340 0.320 0.340 0.320 0.345 390,000 130,600 0.3349 1.033 0.972 1.033 0.972 1.048 128,401 1.0171 1.49%
2003-11-28 0 0.335 0.315 0.340 0.315 0.345 300,000 100,400 0.3347 1.018 0.957 1.033 0.957 1.048 98,770 1.0165 0.00%
2003-11-27 0 0.335 0.315 0.340 0.335 0.360 340,000 116,650 0.3431 1.018 0.957 1.033 1.018 1.093 111,940 1.0421 1.52%
2003-11-26 0 0.330 0.315 0.335 0.305 0.340 340,000 105,400 0.3100 1.002 0.957 1.018 0.926 1.033 111,940 0.9416 -2.94%
2003-11-25 0 0.340 0.320 0.345 0.340 0.340 340,000 115,600 0.3400 1.033 0.972 1.048 1.033 1.033 111,940 1.0327 0.00%
2003-11-24 0 0.340 0.320 0.345 0.340 0.345 340,000 116,100 0.3415 1.033 0.972 1.048 1.033 1.048 111,940 1.0372 0.00%
2003-11-21 0 0.340 0.320 0.350 0.335 0.350 340,000 116,350 0.3422 1.033 0.972 1.063 1.018 1.063 111,940 1.0394 3.03%
2003-11-20 0 0.330 0.320 0.330 0.325 0.355 380,000 127,050 0.3343 1.002 0.972 1.002 0.987 1.078 125,109 1.0155 0.00%
2003-11-19 0 0.330 0.325 0.335 0.330 0.340 340,000 114,200 0.3359 1.002 0.987 1.018 1.002 1.033 111,940 1.0202 -1.99%
2003-11-18 0 0.340 0.325 0.340 0.340 0.350 292,000 100,640 0.3447 1.023 0.978 1.023 1.023 1.053 97,079 1.0367 -2.86%
2003-11-17 0 0.350 0.320 0.350 0.350 0.350 320,000 112,000 0.3500 1.053 0.963 1.053 1.053 1.053 106,388 1.0528 1.45%
2003-11-14 0 0.345 0.330 0.350 0.330 0.345 1,656,000 570,780 0.3447 1.038 0.993 1.053 0.993 1.038 550,556 1.0367 -4.17%
2003-11-13 0 0.360 0.325 0.360 0.335 0.365 470,000 160,700 0.3419 1.083 0.978 1.083 1.008 1.098 156,257 1.0284 5.88%
2003-11-12 0 0.340 0.320 0.345 0.330 0.365 332,000 114,610 0.3452 1.023 0.963 1.038 0.993 1.098 110,377 1.0383 3.03%
2003-11-11 0 0.330 0.325 0.335 0.320 0.330 304,000 99,920 0.3287 0.993 0.978 1.008 0.963 0.993 101,068 0.9886 -1.49%
2003-11-10 0 0.335 0.320 0.340 0.325 0.335 384,000 127,540 0.3321 1.008 0.963 1.023 0.978 1.008 127,665 0.9990 0.00%
2003-11-07 0 0.335 0.330 0.335 0.330 0.345 380,000 125,950 0.3314 1.008 0.993 1.008 0.993 1.038 126,335 0.9970 -2.90%
2003-11-06 0 0.345 0.330 0.345 0.330 0.345 360,000 122,200 0.3394 1.038 0.993 1.038 0.993 1.038 119,686 1.0210 -1.43%
2003-11-05 0 0.350 0.340 0.350 0.345 0.350 340,000 117,350 0.3451 1.053 1.023 1.053 1.038 1.053 113,037 1.0382 -5.41%
2003-11-04 0 0.370 0.340 0.370 0.365 0.370 330,000 120,550 0.3653 1.113 1.023 1.113 1.098 1.113 109,712 1.0988 0.00%
2003-11-03 0 0.370 0.340 0.370 0.360 0.370 340,000 123,950 0.3646 1.113 1.023 1.113 1.083 1.113 113,037 1.0965 1.37%
2003-10-31 0 0.365 0.340 0.365 0.360 0.365 336,000 122,390 0.3643 1.098 1.023 1.098 1.083 1.098 111,707 1.0956 1.39%
2003-10-30 0 0.360 0.335 0.365 0.340 0.365 426,000 151,310 0.3552 1.083 1.008 1.098 1.023 1.098 141,629 1.0684 5.88%
2003-10-29 0 0.340 0.340 0.360 0.340 0.350 138,000 47,920 0.3472 1.023 1.023 1.083 1.023 1.053 45,880 1.0445 -1.45%
2003-10-28 0 0.345 0.345 0.350 0.345 0.345 450,000 155,250 0.3450 1.038 1.038 1.053 1.038 1.038 149,608 1.0377 -1.43%
2003-10-27 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 1.053 1.008 1.053 1.053 1.053 33,246 1.0528 -1.41%
2003-10-24 0 0.355 0.340 0.355 0.355 0.355 246,000 87,330 0.3550 1.068 1.023 1.068 1.068 1.068 81,785 1.0678 0.00%
2003-10-23 0 0.355 0.330 0.355 0.330 0.355 602,000 210,410 0.3495 1.068 0.993 1.068 0.993 1.068 200,142 1.0513 1.43%
2003-10-22 0 0.350 0.350 0.355 0.350 0.355 440,000 154,450 0.3510 1.053 1.053 1.068 1.053 1.068 146,283 1.0558 0.00%
2003-10-21 0 0.350 0.340 0.350 0.350 0.350 270,000 94,500 0.3500 1.053 1.023 1.053 1.053 1.053 89,765 1.0528 -1.41%
2003-10-20 0 0.355 0.340 0.355 0.340 0.355 770,000 266,950 0.3467 1.068 1.023 1.068 1.023 1.068 255,995 1.0428 0.00%
2003-10-17 0 0.355 0.350 0.355 0.350 0.360 350,000 124,500 0.3557 1.068 1.053 1.068 1.053 1.083 116,361 1.0699 0.00%
2003-10-16 0 0.355 0.350 0.360 0.350 0.360 366,000 130,050 0.3553 1.068 1.053 1.083 1.053 1.083 121,681 1.0688 -1.39%
2003-10-15 0 0.360 0.355 0.360 0.350 0.360 330,000 117,550 0.3562 1.083 1.068 1.083 1.053 1.083 109,712 1.0714 -2.70%
2003-10-14 0 0.370 0.355 0.370 0.355 0.370 410,000 147,770 0.3604 1.113 1.068 1.113 1.068 1.113 136,309 1.0841 0.00%
2003-10-13 0 0.370 0.350 0.370 0.355 0.380 670,000 239,500 0.3575 1.113 1.053 1.113 1.068 1.143 222,749 1.0752 2.78%
2003-10-10 0 0.360 0.355 0.365 0.360 0.365 410,000 148,000 0.3610 1.083 1.068 1.098 1.083 1.098 136,309 1.0858 -2.70%
2003-10-09 0 0.370 0.370 0.375 0.350 0.370 878,000 318,020 0.3622 1.113 1.113 1.128 1.053 1.113 291,901 1.0895 7.25%
2003-10-08 0 0.345 0.345 0.355 0.345 0.360 404,000 142,800 0.3535 1.038 1.038 1.068 1.038 1.083 134,314 1.0632 -2.82%
2003-10-07 0 0.355 0.350 0.355 0.345 0.360 350,000 123,500 0.3529 1.068 1.053 1.068 1.038 1.083 116,361 1.0613 -1.39%
2003-10-06 0 0.360 0.350 0.365 0.350 0.370 352,000 126,200 0.3585 1.083 1.053 1.098 1.053 1.113 117,026 1.0784 -1.37%
2003-10-03 0 0.365 0.340 0.370 0.340 0.375 640,000 223,900 0.3498 1.098 1.023 1.113 1.023 1.128 212,775 1.0523 4.29%
2003-10-02 0 0.350 0.340 0.350 0.340 0.350 410,000 140,450 0.3426 1.053 1.023 1.053 1.023 1.053 136,309 1.0304 0.00%
2003-09-30 0 0.350 0.335 0.355 0.335 0.355 404,000 141,220 0.3496 1.053 1.008 1.068 1.008 1.068 134,314 1.0514 -4.11%
2003-09-29 0 0.365 0.340 0.370 0.360 0.370 436,000 159,050 0.3648 1.098 1.023 1.113 1.083 1.113 144,953 1.0973 -3.95%
2003-09-26 0 0.380 0.345 0.380 0.340 0.380 586,000 211,370 0.3607 1.143 1.038 1.143 1.023 1.143 194,822 1.0849 -1.30%
2003-09-25 0 0.385 0.330 0.390 0.340 0.385 476,000 167,380 0.3516 1.158 0.993 1.173 1.023 1.158 158,252 1.0577 8.45%
2003-09-24 0 0.355 0.345 0.360 0.345 0.355 354,000 124,740 0.3524 1.068 1.038 1.083 1.038 1.068 117,691 1.0599 0.00%
2003-09-23 0 0.355 0.355 0.360 0.350 0.360 374,000 132,280 0.3537 1.068 1.068 1.083 1.053 1.083 124,341 1.0639 -2.74%
2003-09-22 0 0.365 0.330 0.370 0.350 0.365 412,000 147,550 0.3581 1.098 0.993 1.113 1.053 1.098 136,974 1.0772 2.82%
2003-09-19 0 0.355 0.340 0.355 0.340 0.375 554,000 199,060 0.3593 1.068 1.023 1.068 1.023 1.128 184,184 1.0808 -4.05%
2003-09-18 0 0.370 0.355 0.375 0.360 0.375 368,000 135,600 0.3685 1.113 1.068 1.128 1.083 1.128 122,346 1.1083 0.00%
2003-09-17 0 0.370 0.350 0.370 0.365 0.380 516,000 192,240 0.3726 1.113 1.053 1.113 1.098 1.143 171,550 1.1206 0.00%
2003-09-16 0 0.370 0.365 0.370 0.360 0.370 750,000 274,100 0.3655 1.113 1.098 1.113 1.083 1.113 249,346 1.0993 2.78%
2003-09-15 0 0.360 0.350 0.360 0.345 0.360 532,000 186,210 0.3500 1.083 1.053 1.083 1.038 1.083 176,869 1.0528 0.00%
2003-09-11 0 0.360 0.335 0.360 0.340 0.360 501,000 173,620 0.3465 1.083 1.008 1.083 1.023 1.083 166,563 1.0424 1.41%
2003-09-10 0 0.355 0.320 0.360 0.340 0.355 398,000 139,320 0.3501 1.068 0.963 1.083 1.023 1.068 132,320 1.0529 -6.58%
2003-09-09 0 0.380 0.350 0.380 0.370 0.390 432,000 163,460 0.3784 1.143 1.053 1.143 1.113 1.173 143,623 1.1381 1.33%
2003-09-08 0 0.375 0.375 0.380 0.375 0.400 514,000 197,940 0.3851 1.128 1.128 1.143 1.128 1.203 170,885 1.1583 -2.60%
2003-09-05 0 0.385 0.365 0.385 0.360 0.395 560,000 212,710 0.3798 1.158 1.098 1.158 1.083 1.188 186,178 1.1425 0.00%
2003-09-04 0 0.385 0.345 0.390 0.340 0.415 974,000 352,440 0.3618 1.158 1.038 1.173 1.023 1.248 323,817 1.0884 11.59%
2003-09-03 0 0.345 0.345 0.355 0.335 0.350 486,000 165,780 0.3411 1.038 1.038 1.068 1.008 1.053 161,576 1.0260 2.99%
2003-09-02 0 0.335 0.310 0.340 0.330 0.335 240,000 79,900 0.3329 1.008 0.932 1.023 0.993 1.008 79,791 1.0014 0.00%
2003-09-01 0 0.335 0.320 0.340 0.335 0.335 400,000 134,000 0.3350 1.008 0.963 1.023 1.008 1.008 132,985 1.0076 -1.47%
2003-08-29 0 0.340 0.305 0.340 0.335 0.340 450,000 152,500 0.3389 1.023 0.917 1.023 1.008 1.023 149,608 1.0193 0.00%
2003-08-28 0 0.340 0.320 0.345 0.340 0.345 400,000 136,250 0.3406 1.023 0.963 1.038 1.023 1.038 132,985 1.0246 0.00%
2003-08-27 0 0.340 0.335 0.340 0.340 0.355 390,000 136,600 0.3503 1.023 1.008 1.023 1.023 1.068 129,660 1.0535 -2.86%
2003-08-26 0 0.350 0.330 0.355 0.350 0.360 400,000 141,000 0.3525 1.053 0.993 1.068 1.053 1.083 132,985 1.0603 0.00%
2003-08-25 0 0.350 0.340 0.355 0.350 0.360 350,000 124,750 0.3564 1.053 1.023 1.068 1.053 1.083 116,361 1.0721 -1.41%
2003-08-22 0 0.355 0.330 0.360 0.330 0.360 436,000 153,030 0.3510 1.068 0.993 1.083 0.993 1.083 144,953 1.0557 -1.39%
2003-08-21 0 0.360 0.335 0.360 0.315 0.370 796,000 259,910 0.3265 1.083 1.008 1.083 0.947 1.113 264,639 0.9821 14.29%
2003-08-20 0 0.315 0.310 0.320 0.310 0.315 470,000 147,700 0.3143 0.947 0.932 0.963 0.932 0.947 156,257 0.9452 0.00%
2003-08-19 0 0.315 0.310 0.315 0.315 0.320 400,000 126,750 0.3169 0.947 0.932 0.947 0.947 0.963 132,985 0.9531 -1.56%
2003-08-18 0 0.320 0.310 0.320 0.315 0.320 446,000 142,120 0.3187 0.963 0.932 0.963 0.947 0.963 148,278 0.9585 0.00%
2003-08-15 0 0.320 0.310 0.320 0.310 0.320 440,000 137,700 0.3130 0.963 0.932 0.963 0.932 0.963 146,283 0.9413 1.59%
2003-08-14 0 0.315 0.305 0.320 0.310 0.315 400,000 125,500 0.3138 0.947 0.917 0.963 0.932 0.947 132,985 0.9437 -1.56%
2003-08-13 0 0.320 0.305 0.320 0.315 0.320 430,000 135,600 0.3153 0.963 0.917 0.963 0.947 0.963 142,958 0.9485 0.00%
2003-08-12 0 0.320 0.305 0.325 0.315 0.320 450,000 143,250 0.3183 0.963 0.917 0.978 0.947 0.963 149,608 0.9575 0.00%
2003-08-11 0 0.320 0.305 0.325 0.315 0.320 450,000 142,500 0.3167 0.963 0.917 0.978 0.947 0.963 149,608 0.9525 -1.54%
2003-08-08 0 0.325 0.300 0.325 0.310 0.370 570,000 183,000 0.3211 0.978 0.902 0.978 0.932 1.113 189,503 0.9657 3.17%
2003-08-07 0 0.315 0.300 0.320 0.305 0.320 630,000 196,150 0.3113 0.947 0.902 0.963 0.917 0.963 209,451 0.9365 -1.56%
2003-08-06 0 0.320 0.300 0.320 0.325 0.325 50,000 16,250 0.3250 0.963 0.902 0.963 0.978 0.978 16,623 0.9776 0.00%
2003-08-05 0 0.320 0.315 0.325 0.320 0.320 412,000 131,840 0.3200 0.963 0.947 0.978 0.963 0.963 136,974 0.9625 0.00%
2003-08-04 0 0.320 0.310 0.325 0.320 0.325 400,000 129,350 0.3234 0.963 0.932 0.978 0.963 0.978 132,985 0.9727 -3.03%
2003-08-01 0 0.330 0.305 0.330 0.320 0.330 478,000 153,400 0.3209 0.993 0.917 0.993 0.963 0.993 158,916 0.9653 3.13%
2003-07-31 0 0.320 0.310 0.325 0.320 0.325 390,000 125,250 0.3212 0.963 0.932 0.978 0.963 0.978 129,660 0.9660 0.00%
2003-07-30 0 0.320 0.310 0.325 0.320 0.320 380,000 121,600 0.3200 0.963 0.932 0.978 0.963 0.963 126,335 0.9625 -3.03%
2003-07-29 0 0.330 0.310 0.330 0.310 0.335 560,000 180,040 0.3215 0.993 0.932 0.993 0.932 1.008 186,178 0.9670 0.00%
2003-07-28 0 0.330 0.310 0.330 0.320 0.330 430,000 139,400 0.3242 0.993 0.932 0.993 0.963 0.993 142,958 0.9751 3.13%
2003-07-25 0 0.320 0.305 0.325 0.310 0.325 400,000 128,850 0.3221 0.963 0.917 0.978 0.932 0.978 132,985 0.9689 -1.54%
2003-07-24 0 0.325 0.310 0.330 0.305 0.325 404,000 130,300 0.3225 0.978 0.932 0.993 0.917 0.978 134,314 0.9701 0.00%
2003-07-23 0 0.325 0.305 0.330 0.320 0.325 410,000 132,350 0.3228 0.978 0.917 0.993 0.963 0.978 136,309 0.9710 1.56%
2003-07-22 0 0.320 0.305 0.325 0.320 0.325 426,000 136,770 0.3211 0.963 0.917 0.978 0.963 0.978 141,629 0.9657 -1.54%
2003-07-21 0 0.325 0.320 0.330 0.325 0.325 590,000 191,750 0.3250 0.978 0.963 0.993 0.978 0.978 196,152 0.9776 3.17%
2003-07-18 0 0.315 0.315 0.325 0.315 0.325 596,000 190,490 0.3196 0.947 0.947 0.978 0.947 0.978 198,147 0.9614 -3.08%
2003-07-17 0 0.325 0.300 0.330 0.320 0.330 826,000 268,830 0.3255 0.978 0.902 0.993 0.963 0.993 274,613 0.9789 0.00%
2003-07-16 0 0.325 0.310 0.325 0.295 0.325 572,000 181,690 0.3176 0.978 0.932 0.978 0.887 0.978 190,168 0.9554 1.56%
2003-07-15 0 0.320 0.310 0.320 0.300 0.325 476,000 149,910 0.3149 0.963 0.932 0.963 0.902 0.978 158,252 0.9473 -3.03%
2003-07-14 0 0.330 0.315 0.330 0.310 0.335 908,000 300,530 0.3310 0.993 0.947 0.993 0.932 1.008 301,875 0.9955 -2.94%
2003-07-11 0 0.340 0.305 0.340 0.285 0.340 730,000 227,550 0.3117 1.023 0.917 1.023 0.857 1.023 242,697 0.9376 9.68%
2003-07-10 0 0.310 0.300 0.315 0.310 0.310 380,000 117,800 0.3100 0.932 0.902 0.947 0.932 0.932 126,335 0.9324 -1.59%
2003-07-09 0 0.315 0.310 0.320 0.310 0.315 400,000 124,850 0.3121 0.947 0.932 0.963 0.932 0.947 132,985 0.9388 -1.56%
2003-07-08 0 0.320 0.305 0.325 0.300 0.320 410,000 129,000 0.3146 0.963 0.917 0.978 0.902 0.963 136,309 0.9464 -7.25%
2003-07-07 0 0.345 0.310 0.340 0.315 0.345 512,000 162,830 0.3180 1.038 0.932 1.023 0.947 1.038 170,220 0.9566 7.81%
2003-07-04 0 0.320 0.300 0.320 0.315 0.325 410,000 131,750 0.3213 0.963 0.902 0.963 0.947 0.978 136,309 0.9666 1.59%
2003-07-03 0 0.315 0.300 0.320 0.315 0.320 380,000 120,950 0.3183 0.947 0.902 0.963 0.947 0.963 126,335 0.9574 -3.08%
2003-07-02 0 0.325 0.305 0.325 0.300 0.325 1,466,000 467,420 0.3188 0.978 0.917 0.978 0.902 0.978 487,388 0.9590 0.00%
2003-06-30 0 0.325 0.290 0.325 0.325 0.325 400,000 130,000 0.3250 0.978 0.872 0.978 0.978 0.978 132,985 0.9776 -1.52%
2003-06-27 0 0.330 0.320 0.330 0.325 0.330 420,000 137,600 0.3276 0.993 0.963 0.993 0.978 0.993 139,634 0.9854 -4.35%
2003-06-26 0 0.345 0.315 0.345 0.330 0.355 380,000 131,250 0.3454 1.038 0.947 1.038 0.993 1.068 126,335 1.0389 2.99%
2003-06-25 0 0.335 0.325 0.335 0.335 0.335 370,000 123,950 0.3350 1.008 0.978 1.008 1.008 1.008 123,011 1.0076 0.00%
2003-06-24 0 0.335 0.310 0.335 0.330 0.335 400,000 133,750 0.3344 1.008 0.932 1.008 0.993 1.008 132,985 1.0058 -1.47%
2003-06-23 0 0.340 0.320 0.340 0.330 0.340 380,000 127,550 0.3357 1.023 0.963 1.023 0.993 1.023 126,335 1.0096 3.03%
2003-06-20 0 0.330 0.305 0.335 0.330 0.340 1,112,000 376,770 0.3388 0.993 0.917 1.008 0.993 1.023 369,697 1.0191 0.00%
2003-06-19 0 0.330 0.330 0.340 0.320 0.340 538,000 174,290 0.3240 0.993 0.993 1.023 0.963 1.023 178,864 0.9744 1.54%
2003-06-18 0 0.325 0.305 0.330 0.325 0.330 400,000 131,400 0.3285 0.978 0.917 0.993 0.978 0.993 132,985 0.9881 -2.99%
2003-06-17 0 0.335 0.310 0.335 0.325 0.340 5,476,000 1,856,020 0.3389 1.008 0.932 1.008 0.978 1.023 1,820,558 1.0195 1.52%
2003-06-16 0 0.330 0.310 0.330 0.330 0.335 400,000 133,000 0.3325 0.993 0.932 0.993 0.993 1.008 132,985 1.0001 -2.94%
2003-06-13 0 0.340 0.310 0.340 0.310 0.340 528,000 170,750 0.3234 1.023 0.932 1.023 0.932 1.023 175,540 0.9727 3.03%
2003-06-12 0 0.330 0.315 0.330 0.315 0.340 492,000 165,020 0.3354 0.993 0.947 0.993 0.947 1.023 163,571 1.0089 -2.94%
2003-06-11 0 0.340 0.315 0.340 0.310 0.340 482,000 156,380 0.3244 1.023 0.947 1.023 0.932 1.023 160,246 0.9759 0.00%
2003-06-10 0 0.340 0.300 0.340 0.340 0.345 380,000 129,960 0.3420 1.023 0.902 1.023 1.023 1.038 126,335 1.0287 0.00%
2003-06-09 0 0.340 0.310 0.345 0.325 0.340 402,000 131,930 0.3282 1.023 0.932 1.038 0.978 1.023 133,649 0.9871 -2.86%
2003-06-06 0 0.350 0.315 0.350 0.345 0.350 460,000 158,750 0.3451 1.053 0.947 1.053 1.038 1.053 152,932 1.0380 1.45%
2003-06-05 0 0.345 0.305 0.350 0.340 0.345 400,000 137,000 0.3425 1.038 0.917 1.053 1.023 1.038 132,985 1.0302 4.55%
2003-06-03 0 0.330 0.305 0.345 0.330 0.340 400,000 133,250 0.3331 0.993 0.917 1.038 0.993 1.023 132,985 1.0020 -5.71%
2003-06-02 0 0.350 0.300 0.350 0.320 0.360 591,000 197,080 0.3335 1.053 0.902 1.053 0.963 1.083 196,485 1.0030 6.06%
2003-05-30 0 0.330 0.305 0.335 0.330 0.335 402,000 132,910 0.3306 0.993 0.917 1.008 0.993 1.008 133,649 0.9945 -1.49%
2003-05-29 0 0.335 0.305 0.335 0.305 0.335 414,000 137,230 0.3315 1.008 0.917 1.008 0.917 1.008 137,639 0.9970 0.00%
2003-05-28 0 0.335 0.335 0.340 0.310 0.335 642,000 208,560 0.3249 1.008 1.008 1.023 0.932 1.008 213,440 0.9771 0.00%
2003-05-27 0 0.335 0.305 0.335 0.310 0.335 460,000 151,600 0.3296 1.008 0.917 1.008 0.932 1.008 152,932 0.9913 0.00%
2003-05-26 0 0.335 0.315 0.340 0.335 0.340 350,000 118,000 0.3371 1.008 0.947 1.023 1.008 1.023 116,361 1.0141 4.69%
2003-05-23 0 0.320 0.305 0.325 0.305 0.345 412,000 133,720 0.3246 0.963 0.917 0.978 0.917 1.038 136,974 0.9762 -8.57%
2003-05-22 0 0.350 0.315 0.350 0.315 0.360 402,000 136,200 0.3388 1.053 0.947 1.053 0.947 1.083 133,649 1.0191 -1.41%
2003-05-21 0 0.355 0.310 0.360 0.355 0.360 350,000 124,500 0.3557 1.068 0.932 1.083 1.068 1.083 116,361 1.0699 0.00%
2003-05-20 0 0.355 0.310 0.360 0.345 0.365 352,000 124,710 0.3543 1.068 0.932 1.083 1.038 1.098 117,026 1.0657 -2.74%
2003-05-19 0 0.365 0.315 0.370 0.365 0.370 350,000 128,250 0.3664 1.098 0.947 1.113 1.098 1.113 116,361 1.1022 0.00%
2003-05-16 0 0.365 0.305 0.370 0.355 0.380 378,000 141,180 0.3735 1.098 0.917 1.113 1.068 1.143 125,670 1.1234 -2.67%
2003-05-15 0 0.375 0.335 0.375 0.350 0.405 3,086,000 1,138,150 0.3688 1.128 1.008 1.128 1.053 1.218 1,025,976 1.1093 4.17%
2003-05-14 0 0.360 0.300 0.365 0.340 0.370 466,000 161,590 0.3468 1.083 0.902 1.098 1.023 1.113 154,927 1.0430 5.88%
2003-05-13 0 0.340 0.300 0.345 0.340 0.345 400,000 137,750 0.3444 1.023 0.902 1.038 1.023 1.038 132,985 1.0358 -1.45%
2003-05-12 0 0.345 0.310 0.350 0.300 0.360 442,000 152,290 0.3445 1.038 0.932 1.053 0.902 1.083 146,948 1.0364 -1.43%
2003-05-09 0 0.350 0.325 0.355 0.315 0.370 370,000 130,710 0.3533 1.053 0.978 1.068 0.947 1.113 123,011 1.0626 0.00%
2003-05-07 0 0.350 0.320 0.355 0.315 0.385 1,034,000 383,670 0.3711 1.053 0.963 1.068 0.947 1.158 343,765 1.1161 4.48%
2003-05-06 0 0.335 0.310 0.335 0.310 0.350 542,000 183,360 0.3383 1.008 0.932 1.008 0.932 1.053 180,194 1.0176 -2.90%
2003-05-05 0 0.345 0.295 0.350 0.345 0.345 390,000 134,550 0.3450 1.038 0.887 1.053 1.038 1.038 129,660 1.0377 1.47%
2003-05-02 0 0.340 0.285 0.340 0.340 0.345 404,000 137,860 0.3412 1.023 0.857 1.023 1.023 1.038 134,314 1.0264 1.49%
2003-04-30 0 0.335 0.305 0.340 0.310 0.355 432,000 147,970 0.3425 1.008 0.917 1.023 0.932 1.068 143,623 1.0303 -2.90%
2003-04-29 0 0.345 0.300 0.345 0.325 0.350 410,000 137,200 0.3346 1.038 0.902 1.038 0.978 1.053 136,309 1.0065 4.55%
2003-04-28 0 0.330 0.320 0.335 0.300 0.370 482,000 162,460 0.3371 0.993 0.963 1.008 0.902 1.113 160,246 1.0138 3.13%
2003-04-25 0 0.320 0.295 0.320 0.315 0.325 3,610,000 1,168,300 0.3236 0.963 0.887 0.963 0.947 0.978 1,200,185 0.9734 0.00%
2003-04-24 0 0.320 0.295 0.325 0.320 0.325 400,000 129,000 0.3225 0.963 0.887 0.978 0.963 0.978 132,985 0.9700 -3.03%
2003-04-23 0 0.330 0.305 0.330 0.330 0.345 540,000 182,350 0.3377 0.993 0.917 0.993 0.993 1.038 179,529 1.0157 -2.94%
2003-04-22 0 0.340 0.300 0.340 0.315 0.360 580,000 191,300 0.3298 1.023 0.902 1.023 0.947 1.083 192,828 0.9921 7.94%
2003-04-17 0 0.315 0.310 0.320 0.315 0.325 450,000 143,010 0.3178 0.947 0.932 0.963 0.947 0.978 149,608 0.9559 -3.08%
2003-04-16 0 0.325 0.310 0.330 0.325 0.330 3,410,000 1,124,250 0.3297 0.978 0.932 0.993 0.978 0.993 1,133,693 0.9917 0.00%
2003-04-15 0 0.325 0.320 0.330 0.325 0.340 400,000 131,500 0.3288 0.978 0.963 0.993 0.978 1.023 132,985 0.9888 -5.80%
2003-04-14 0 0.345 0.305 0.345 0.345 0.380 400,000 141,250 0.3531 1.038 0.917 1.038 1.038 1.143 132,985 1.0622 -2.82%
2003-04-11 0 0.355 0.315 0.360 0.355 0.360 400,000 142,750 0.3569 1.068 0.947 1.083 1.068 1.083 132,985 1.0734 0.00%
2003-04-10 0 0.355 0.310 0.355 0.355 0.360 350,000 124,750 0.3564 1.068 0.932 1.068 1.068 1.083 116,361 1.0721 -2.74%
2003-04-09 0 0.365 0.315 0.365 0.315 0.365 374,000 131,560 0.3518 1.098 0.947 1.098 0.947 1.098 124,341 1.0581 4.29%
2003-04-08 0 0.350 0.325 0.355 0.340 0.355 456,000 158,020 0.3465 1.053 0.978 1.068 1.023 1.068 151,602 1.0423 -1.41%
2003-04-07 0 0.355 0.325 0.360 0.325 0.370 414,000 148,960 0.3598 1.068 0.978 1.083 0.978 1.113 137,639 1.0823 -1.39%
2003-04-04 0 0.360 0.325 0.365 0.360 0.370 448,000 163,260 0.3644 1.083 0.978 1.098 1.083 1.113 148,943 1.0961 1.41%
2003-04-03 0 0.355 0.325 0.360 0.350 0.365 450,000 161,250 0.3583 1.068 0.978 1.083 1.053 1.098 149,608 1.0778 -1.39%
2003-04-02 0 0.360 0.330 0.365 0.335 0.375 452,000 164,670 0.3643 1.083 0.993 1.098 1.008 1.128 150,272 1.0958 1.41%
2003-04-01 0 0.355 0.320 0.370 0.355 0.380 3,100,000 1,159,500 0.3740 1.068 0.963 1.113 1.068 1.143 1,030,630 1.1250 -4.05%
2003-03-31 0 0.370 0.335 0.370 0.370 0.390 450,000 170,750 0.3794 1.113 1.008 1.113 1.113 1.173 149,608 1.1413 -1.33%
2003-03-28 0 0.375 0.340 0.380 0.375 0.395 400,000 154,250 0.3856 1.128 1.023 1.143 1.128 1.188 132,985 1.1599 0.00%
2003-03-27 0 0.375 0.335 0.380 0.370 0.385 400,000 150,600 0.3765 1.128 1.008 1.143 1.113 1.158 132,985 1.1325 -1.32%
2003-03-26 0 0.380 0.325 0.385 0.380 0.395 400,000 154,750 0.3869 1.143 0.978 1.158 1.143 1.188 132,985 1.1637 0.00%
2003-03-25 0 0.380 0.335 0.385 0.380 0.395 450,000 174,250 0.3872 1.143 1.008 1.158 1.143 1.188 149,608 1.1647 -6.17%
2003-03-24 0 0.405 0.350 0.410 0.355 0.425 430,000 160,200 0.3726 1.218 1.053 1.233 1.068 1.278 142,958 1.1206 9.46%
2003-03-21 0 0.370 0.335 0.370 0.335 0.375 456,000 164,820 0.3614 1.113 1.008 1.113 1.008 1.128 151,602 1.0872 -1.33%
2003-03-20 0 0.375 0.335 0.380 0.375 0.375 400,000 150,000 0.3750 1.128 1.008 1.143 1.128 1.128 132,985 1.1280 2.74%
2003-03-19 0 0.365 0.335 0.365 0.360 0.380 550,000 201,550 0.3665 1.098 1.008 1.098 1.083 1.143 182,854 1.1022 0.00%
2003-03-18 0 0.365 0.335 0.365 0.360 0.385 460,000 169,700 0.3689 1.098 1.008 1.098 1.083 1.158 152,932 1.1096 0.00%
2003-03-17 0 0.365 0.340 0.365 0.360 0.395 370,000 137,900 0.3727 1.098 1.023 1.098 1.083 1.188 123,011 1.1210 -0.45%
2003-03-14 0 1.110 1.100 1.110 1.100 1.120 154,000 171,600 1.1143 1.103 1.093 1.103 1.093 1.113 154,993 1.1071 0.00%
2003-03-13 0 1.110 1.040 1.110 1.070 1.150 478,000 531,700 1.1123 1.103 1.033 1.103 1.063 1.143 481,084 1.1052 3.74%
2003-03-12 0 1.070 1.040 1.080 1.040 1.070 142,000 149,420 1.0523 1.063 1.033 1.073 1.033 1.063 142,916 1.0455 2.88%
2003-03-11 0 1.040 0.990 1.050 1.040 1.080 144,000 150,560 1.0456 1.033 0.984 1.043 1.033 1.073 144,929 1.0389 -1.89%
2003-03-10 0 1.060 1.020 1.060 1.030 1.140 832,000 930,600 1.1185 1.053 1.013 1.053 1.023 1.133 837,367 1.1113 -1.85%
2003-03-07 0 1.080 0.960 1.080 0.970 1.090 190,000 194,900 1.0258 1.073 0.954 1.073 0.964 1.083 191,226 1.0192 5.88%
2003-03-06 0 1.020 1.000 1.030 1.000 1.040 148,000 151,180 1.0215 1.013 0.994 1.023 0.994 1.033 148,955 1.0149 -1.92%
2003-03-05 0 1.040 1.010 1.050 1.010 1.080 148,000 154,040 1.0408 1.033 1.004 1.043 1.004 1.073 148,955 1.0341 0.00%
2003-03-04 0 1.040 1.030 1.050 1.030 1.130 308,000 332,260 1.0788 1.033 1.023 1.043 1.023 1.123 309,987 1.0719 -2.80%
2003-03-03 0 1.070 1.030 1.070 1.030 1.090 240,000 252,400 1.0517 1.063 1.023 1.063 1.023 1.083 241,548 1.0449 4.90%
2003-02-28 0 1.020 1.010 1.070 1.020 1.100 204,000 214,260 1.0503 1.013 1.004 1.063 1.013 1.093 205,316 1.0436 -9.73%
2003-02-27 0 1.130 1.020 1.130 1.030 1.150 1,218,000 1,320,680 1.0843 1.123 1.013 1.123 1.023 1.143 1,225,857 1.0774 3.67%
2003-02-26 0 1.090 1.030 1.090 1.030 1.170 176,000 191,960 1.0907 1.083 1.023 1.083 1.023 1.163 177,135 1.0837 0.93%
2003-02-25 0 1.080 1.020 1.090 1.020 1.140 162,000 177,520 1.0958 1.073 1.013 1.083 1.013 1.133 163,045 1.0888 -0.92%
2003-02-24 0 1.090 1.020 1.110 1.040 1.180 186,000 204,340 1.0986 1.083 1.013 1.103 1.033 1.172 187,200 1.0916 -4.39%
2003-02-21 0 1.140 1.060 1.140 1.060 1.160 162,000 180,160 1.1121 1.133 1.053 1.133 1.053 1.153 163,045 1.1050 -1.72%
2003-02-20 0 1.160 1.070 1.170 1.100 1.190 132,000 151,920 1.1509 1.153 1.063 1.163 1.093 1.182 132,852 1.1435 0.87%
2003-02-19 0 1.150 1.060 1.150 1.140 1.150 214,000 245,160 1.1456 1.143 1.053 1.143 1.133 1.143 215,381 1.1383 0.00%
2003-02-18 0 1.150 1.040 1.150 1.140 1.180 250,000 287,120 1.1485 1.143 1.033 1.143 1.133 1.172 251,613 1.1411 -1.71%
2003-02-17 0 1.170 1.060 1.170 1.040 1.170 200,000 223,880 1.1194 1.163 1.053 1.163 1.033 1.163 201,290 1.1122 3.54%
2003-02-14 0 1.130 1.010 1.130 1.080 1.170 124,000 141,060 1.1376 1.123 1.004 1.123 1.073 1.163 124,800 1.1303 5.61%
2003-02-13 0 1.070 1.020 1.090 1.030 1.070 144,000 150,740 1.0468 1.063 1.013 1.083 1.023 1.063 144,929 1.0401 -0.93%
2003-02-12 0 1.080 1.020 1.100 1.010 1.100 190,000 198,080 1.0425 1.073 1.013 1.093 1.004 1.093 191,226 1.0358 0.00%
2003-02-11 0 1.080 1.020 1.090 1.020 1.100 176,000 187,620 1.0660 1.073 1.013 1.083 1.013 1.093 177,135 1.0592 0.00%
2003-02-10 0 1.080 1.000 1.080 1.040 1.080 142,000 150,480 1.0597 1.073 0.994 1.073 1.033 1.073 142,916 1.0529 3.85%
2003-02-07 0 1.040 1.030 1.050 1.040 1.090 148,000 158,420 1.0704 1.033 1.023 1.043 1.033 1.083 148,955 1.0635 -4.59%
2003-02-06 0 1.090 1.040 1.100 1.040 1.180 140,000 155,600 1.1114 1.083 1.033 1.093 1.033 1.172 140,903 1.1043 -6.84%
2003-02-05 0 1.170 1.060 1.170 1.040 1.250 194,000 222,220 1.1455 1.163 1.053 1.163 1.033 1.242 195,251 1.1381 6.36%
2003-02-04 0 1.100 1.010 1.110 1.100 1.120 144,000 159,000 1.1042 1.093 1.004 1.103 1.093 1.113 144,929 1.0971 0.00%
2003-01-30 0 1.100 1.010 1.110 1.080 1.120 138,000 151,520 1.0980 1.093 1.004 1.103 1.073 1.113 138,890 1.0909 1.85%
2003-01-29 0 1.080 1.000 1.090 1.070 1.100 142,000 154,300 1.0866 1.073 0.994 1.083 1.063 1.093 142,916 1.0797 0.93%
2003-01-28 0 1.070 1.010 1.070 1.060 1.090 142,000 152,180 1.0717 1.063 1.004 1.063 1.053 1.083 142,916 1.0648 0.00%
2003-01-27 0 1.070 0.990 1.080 1.070 1.130 1,386,000 1,465,000 1.0570 1.063 0.984 1.073 1.063 1.123 1,394,941 1.0502 -3.60%
2003-01-24 0 1.110 1.000 1.110 1.100 1.160 134,000 151,540 1.1309 1.103 0.994 1.103 1.093 1.153 134,864 1.1236 0.00%
2003-01-23 0 1.110 1.010 1.110 1.080 1.140 136,000 151,360 1.1129 1.103 1.004 1.103 1.073 1.133 136,877 1.1058 2.78%
2003-01-22 0 1.080 1.010 1.090 1.080 1.080 140,000 151,200 1.0800 1.073 1.004 1.083 1.073 1.073 140,903 1.0731 -3.57%
2003-01-21 0 1.120 1.020 1.130 1.060 1.140 138,000 154,200 1.1174 1.113 1.013 1.123 1.053 1.133 138,890 1.1102 4.67%
2003-01-20 0 1.070 1.010 1.070 1.000 1.220 432,000 448,440 1.0381 1.063 1.004 1.063 0.994 1.212 434,787 1.0314 0.00%
2003-01-17 0 1.070 1.020 1.070 1.060 1.070 144,000 153,640 1.0669 1.063 1.013 1.063 1.053 1.063 144,929 1.0601 -0.93%
2003-01-16 0 1.080 1.040 1.080 1.040 1.090 170,000 182,260 1.0721 1.073 1.033 1.073 1.033 1.083 171,097 1.0652 -2.70%
2003-01-15 0 1.110 1.040 1.110 1.090 1.110 154,000 168,880 1.0966 1.103 1.033 1.103 1.083 1.103 154,993 1.0896 0.00%
2003-01-14 0 1.110 1.060 1.110 1.070 1.140 378,000 423,780 1.1211 1.103 1.053 1.103 1.063 1.133 380,438 1.1139 -1.77%
2003-01-13 0 1.130 1.070 1.130 1.120 1.140 164,000 185,120 1.1288 1.123 1.063 1.123 1.113 1.133 165,058 1.1215 0.00%
2003-01-10 0 1.130 1.050 1.130 1.110 1.140 170,000 190,440 1.1202 1.123 1.043 1.123 1.103 1.133 171,097 1.1131 8.65%
2003-01-09 0 1.040 1.030 1.120 1.040 1.150 284,000 311,200 1.0958 1.033 1.023 1.113 1.033 1.143 285,832 1.0888 -7.96%
2003-01-08 0 1.130 1.120 1.140 1.130 1.140 138,000 156,160 1.1316 1.123 1.113 1.133 1.123 1.133 138,890 1.1243 -2.59%
2003-01-07 0 1.160 1.130 1.170 1.160 1.210 116,000 137,400 1.1845 1.153 1.123 1.163 1.153 1.202 116,748 1.1769 -1.69%
2003-01-06 0 1.180 1.130 1.200 1.170 1.210 136,000 161,740 1.1893 1.172 1.123 1.192 1.163 1.202 136,877 1.1816 -1.67%
2003-01-03 0 1.200 1.120 1.210 1.200 1.230 128,000 154,320 1.2056 1.192 1.113 1.202 1.192 1.222 128,826 1.1979 -1.64%
2003-01-02 0 1.220 1.150 1.220 1.100 1.260 1,818,000 2,253,360 1.2395 1.212 1.143 1.212 1.093 1.252 1,829,728 1.2315 -1.61%
2002-12-31 0 1.240 1.180 1.240 1.170 1.250 456,000 562,200 1.2329 1.232 1.172 1.232 1.163 1.242 458,942 1.2250 0.00%
2002-12-30 0 1.240 1.170 1.240 1.170 1.260 391,000 480,720 1.2295 1.232 1.163 1.232 1.163 1.252 393,522 1.2216 -0.80%
2002-12-27 0 1.250 1.200 1.280 1.140 1.250 390,000 465,400 1.1933 1.242 1.192 1.272 1.133 1.242 392,516 1.1857 4.17%
2002-12-24 0 1.200 1.120 - 1.140 1.230 204,000 234,940 1.1517 1.192 1.113 - 1.133 1.222 205,316 1.1443 0.84%
2002-12-23 0 1.190 1.180 1.200 1.140 1.200 220,000 254,120 1.1551 1.182 1.172 1.192 1.133 1.192 221,419 1.1477 3.48%
2002-12-20 0 1.150 1.090 1.150 1.080 1.170 136,000 154,440 1.1356 1.143 1.083 1.143 1.073 1.163 136,877 1.1283 0.00%
2002-12-19 0 1.150 1.090 1.150 1.090 1.150 310,000 342,560 1.1050 1.143 1.083 1.143 1.083 1.143 312,000 1.0979 0.88%
2002-12-18 0 1.140 1.080 1.140 1.140 1.140 132,000 149,880 1.1355 1.133 1.073 1.133 1.133 1.133 132,852 1.1282 -0.87%
2002-12-17 0 1.150 1.090 1.150 1.140 1.150 154,000 175,100 1.1370 1.143 1.083 1.143 1.133 1.143 154,993 1.1297 0.00%
2002-12-16 0 1.150 1.040 1.160 1.090 1.200 792,000 918,300 1.1595 1.143 1.033 1.153 1.083 1.192 797,109 1.1520 3.60%
2002-12-13 0 1.110 1.030 1.110 1.100 1.110 152,000 167,220 1.1001 1.103 1.023 1.103 1.093 1.103 152,981 1.0931 -0.89%
2002-12-12 0 1.120 1.120 - 1.070 1.130 332,000 360,140 1.0848 1.113 1.113 - 1.063 1.123 334,142 1.0778 3.70%
2002-12-11 0 1.080 1.080 1.090 1.020 1.160 150,000 161,280 1.0752 1.073 1.073 1.083 1.013 1.153 150,968 1.0683 -3.57%
2002-12-10 0 1.120 1.010 1.140 1.010 1.180 270,000 286,340 1.0605 1.113 1.004 1.133 1.004 1.172 271,742 1.0537 6.67%
2002-12-09 0 1.050 0.980 1.050 1.030 1.060 152,000 158,940 1.0457 1.043 0.974 1.043 1.023 1.053 152,981 1.0390 0.00%
2002-12-06 0 1.050 0.980 1.050 1.040 1.050 128,000 134,300 1.0492 1.043 0.974 1.043 1.033 1.043 128,826 1.0425 0.96%
2002-12-05 0 1.040 0.970 1.040 1.040 1.050 144,000 150,060 1.0421 1.033 0.964 1.033 1.033 1.043 144,929 1.0354 0.00%
2002-12-04 0 1.040 0.990 1.050 1.040 1.070 142,000 151,060 1.0638 1.033 0.984 1.043 1.033 1.063 142,916 1.0570 -1.89%
2002-12-03 0 1.060 0.970 1.060 0.950 1.060 546,000 565,800 1.0363 1.053 0.964 1.053 0.944 1.053 549,522 1.0296 3.92%
2002-12-02 0 1.020 0.940 - 0.900 1.020 710,000 678,020 0.9550 1.013 0.934 - 0.894 1.013 714,580 0.9488 9.68%
2002-11-29 0 0.930 0.880 0.940 0.900 0.930 238,000 217,960 0.9158 0.924 0.874 0.934 0.894 0.924 239,535 0.9099 3.33%
2002-11-28 0 0.900 0.890 0.930 0.900 0.970 278,000 256,320 0.9220 0.894 0.884 0.924 0.894 0.964 279,793 0.9161 -4.26%
2002-11-27 0 0.940 0.910 0.950 0.930 0.960 156,000 146,620 0.9399 0.934 0.904 0.944 0.924 0.954 157,006 0.9338 -6.00%
2002-11-26 0 1.000 1.000 1.020 0.910 1.000 382,000 362,740 0.9496 0.994 0.994 1.013 0.904 0.994 384,464 0.9435 4.17%
2002-11-25 0 0.960 0.940 0.960 0.930 1.010 150,000 144,920 0.9661 0.954 0.934 0.954 0.924 1.004 150,968 0.9599 -4.00%
2002-11-22 0 1.000 0.960 1.000 0.960 1.020 134,000 132,180 0.9864 0.994 0.954 0.994 0.954 1.013 134,864 0.9801 0.00%
2002-11-21 0 1.020 1.010 1.020 0.990 1.050 224,000 228,060 1.0181 0.994 0.984 0.994 0.964 1.023 229,954 0.9918 -3.77%
2002-11-20 0 1.060 1.030 1.100 0.980 1.060 270,000 274,500 1.0167 1.033 1.003 1.072 0.955 1.033 277,177 0.9903 1.92%
2002-11-19 0 1.040 0.970 1.040 0.980 1.070 230,000 237,000 1.0304 1.013 0.945 1.013 0.955 1.042 236,113 1.0038 0.00%
2002-11-18 0 1.040 0.990 1.040 1.050 1.070 152,000 160,040 1.0529 1.013 0.964 1.013 1.023 1.042 156,040 1.0256 -0.95%
2002-11-15 0 1.050 0.990 1.060 1.000 1.050 176,000 183,700 1.0438 1.023 0.964 1.033 0.974 1.023 180,678 1.0167 0.00%
2002-11-14 0 1.050 1.050 1.100 1.020 1.090 264,000 274,580 1.0401 1.023 1.023 1.072 0.994 1.062 271,017 1.0131 2.94%
2002-11-13 0 1.020 1.010 1.050 1.010 1.040 180,000 184,880 1.0271 0.994 0.984 1.023 0.984 1.013 184,784 1.0005 -0.97%
2002-11-12 0 1.030 0.990 1.030 1.000 1.060 192,000 195,520 1.0183 1.003 0.964 1.003 0.974 1.033 197,103 0.9920 3.00%
2002-11-11 0 1.000 1.000 1.030 0.990 1.000 160,000 158,700 0.9919 0.974 0.974 1.003 0.964 0.974 164,253 0.9662 0.00%
2002-11-08 0 1.000 0.950 1.000 0.950 1.010 190,000 189,320 0.9964 0.974 0.925 0.974 0.925 0.984 195,050 0.9706 -1.96%
2002-11-07 0 1.020 0.980 1.020 1.000 1.060 660,000 690,280 1.0459 0.994 0.955 0.994 0.974 1.033 677,543 1.0188 0.00%
2002-11-06 0 1.020 0.980 1.020 1.030 1.030 220,000 226,600 1.0300 0.994 0.955 0.994 1.003 1.003 225,848 1.0033 -2.86%
2002-11-05 0 1.050 1.000 1.050 1.010 1.090 210,000 219,600 1.0457 1.023 0.974 1.023 0.984 1.062 215,582 1.0186 -1.87%
2002-11-04 0 1.070 1.060 1.070 0.980 1.100 474,000 485,520 1.0243 1.042 1.033 1.042 0.955 1.072 486,599 0.9978 3.88%
2002-11-01 0 1.030 0.950 1.040 0.940 1.030 110,000 108,100 0.9827 1.003 0.925 1.013 0.916 1.003 112,924 0.9573 0.00%
2002-10-31 0 1.030 0.980 1.040 0.980 1.030 282,000 287,960 1.0211 1.003 0.955 1.013 0.955 1.003 289,496 0.9947 0.98%
2002-10-30 0 1.020 0.960 1.030 1.010 1.040 260,000 265,000 1.0192 0.994 0.935 1.003 0.984 1.013 266,911 0.9928 -1.92%
2002-10-29 0 1.040 1.020 1.040 1.000 1.040 262,000 269,580 1.0289 1.013 0.994 1.013 0.974 1.013 268,964 1.0023 -2.80%
2002-10-28 0 1.070 1.020 1.070 1.040 1.070 162,000 170,920 1.0551 1.042 0.994 1.042 1.013 1.042 166,306 1.0277 1.90%
2002-10-25 0 1.050 1.000 1.050 1.040 1.050 196,000 204,500 1.0434 1.023 0.974 1.023 1.013 1.023 201,210 1.0164 0.96%
2002-10-24 0 1.040 1.010 1.050 1.020 1.050 162,000 168,380 1.0394 1.013 0.984 1.023 0.994 1.023 166,306 1.0125 -5.45%
2002-10-23 0 1.100 1.000 1.100 1.010 1.100 240,000 250,380 1.0433 1.072 0.974 1.072 0.984 1.072 246,379 1.0162 2.80%
2002-10-22 0 1.070 1.020 1.070 1.060 1.090 202,000 214,900 1.0639 1.042 0.994 1.042 1.033 1.062 207,369 1.0363 4.90%
2002-10-21 0 1.020 1.020 1.060 1.010 1.080 248,000 262,340 1.0578 0.994 0.994 1.033 0.984 1.052 254,592 1.0304 -3.77%
2002-10-18 0 1.060 1.020 1.060 1.020 1.110 440,000 467,860 1.0633 1.033 0.994 1.033 0.994 1.081 451,695 1.0358 -1.85%
2002-10-17 0 1.080 1.050 1.060 0.990 1.100 396,000 402,980 1.0176 1.052 1.023 1.033 0.964 1.072 406,526 0.9913 4.85%
2002-10-16 0 1.030 0.980 1.030 0.970 1.050 382,000 388,800 1.0178 1.003 0.955 1.003 0.945 1.023 392,154 0.9914 -1.90%
2002-10-15 0 1.050 0.940 1.050 1.000 1.050 400,000 408,360 1.0209 1.023 0.916 1.023 0.974 1.023 410,632 0.9945 7.14%
2002-10-11 0 0.980 0.970 0.980 0.940 1.030 270,000 266,200 0.9859 0.955 0.945 0.955 0.916 1.003 277,177 0.9604 -1.01%
2002-10-10 0 0.990 0.940 0.990 0.940 1.020 362,000 350,400 0.9680 0.964 0.916 0.964 0.916 0.994 371,622 0.9429 -1.00%
2002-10-09 0 1.000 1.000 - 0.890 1.000 428,000 401,260 0.9375 0.974 0.974 - 0.867 0.974 439,376 0.9132 5.26%
2002-10-08 0 0.950 0.920 0.960 0.950 1.040 148,000 146,280 0.9884 0.925 0.896 0.935 0.925 1.013 151,934 0.9628 -7.77%
2002-10-07 0 1.030 0.980 1.030 1.030 1.050 134,000 139,900 1.0440 1.003 0.955 1.003 1.003 1.023 137,562 1.0170 -1.90%
2002-10-04 0 1.050 1.010 1.050 1.040 1.060 166,000 174,620 1.0519 1.023 0.984 1.023 1.013 1.033 170,412 1.0247 -0.94%
2002-10-03 0 1.060 1.020 1.070 1.060 1.090 180,000 194,400 1.0800 1.033 0.994 1.042 1.033 1.062 184,784 1.0520 -3.64%
2002-10-02 0 1.100 1.030 1.100 1.080 1.120 224,000 245,680 1.0968 1.072 1.003 1.072 1.052 1.091 229,954 1.0684 3.77%
2002-09-30 0 1.060 1.010 1.070 1.060 1.070 200,000 213,000 1.0650 1.033 0.984 1.042 1.033 1.042 205,316 1.0374 -3.64%
2002-09-27 0 1.100 1.050 1.100 1.100 1.100 182,000 200,200 1.1000 1.072 1.023 1.072 1.072 1.072 186,838 1.0715 -3.51%
2002-09-26 0 1.140 1.050 1.150 1.140 1.160 1,570,000 1,819,400 1.1589 1.110 1.023 1.120 1.110 1.130 1,611,731 1.1288 3.64%
2002-09-25 0 1.100 1.000 1.100 1.000 1.100 426,000 438,200 1.0286 1.072 0.974 1.072 0.974 1.072 437,323 1.0020 1.85%
2002-09-24 0 1.080 1.030 1.080 1.080 1.090 186,000 201,440 1.0830 1.052 1.003 1.052 1.052 1.062 190,944 1.0550 -1.82%
2002-09-23 0 1.100 1.030 1.110 1.060 1.120 190,000 208,600 1.0979 1.072 1.003 1.081 1.033 1.091 195,050 1.0695 -1.79%
2002-09-20 0 1.120 1.040 1.160 1.120 1.150 178,000 201,660 1.1329 1.091 1.013 1.130 1.091 1.120 182,731 1.1036 -2.61%
2002-09-19 0 1.150 1.070 1.160 1.150 1.170 174,000 201,740 1.1594 1.120 1.042 1.130 1.120 1.140 178,625 1.1294 0.00%
2002-09-18 0 1.150 - 1.160 1.150 1.170 180,000 207,200 1.1511 1.120 - 1.130 1.120 1.140 184,784 1.1213 -1.71%
2002-09-17 0 1.170 1.050 1.180 1.120 1.170 176,000 198,420 1.1274 1.140 1.023 1.149 1.091 1.140 180,678 1.0982 7.34%
2002-09-16 0 1.090 1.030 1.100 1.090 1.150 190,000 210,300 1.1068 1.062 1.003 1.072 1.062 1.120 195,050 1.0782 -5.22%
2002-09-13 0 1.150 1.040 1.150 1.150 1.150 30,000 34,500 1.1500 1.120 1.013 1.120 1.120 1.120 30,797 1.1202 0.88%
2002-09-12 0 1.140 1.070 1.140 1.040 1.140 74,000 81,540 1.1019 1.110 1.042 1.110 1.013 1.110 75,967 1.0734 0.88%
2002-09-11 0 1.130 1.000 1.130 - - 0 0 - 1.101 0.974 1.101 - - 0 - -1.74%
2002-09-10 0 1.150 1.060 1.170 1.000 1.160 360,000 386,700 1.0742 1.120 1.033 1.140 0.974 1.130 369,569 1.0464 4.55%
2002-09-09 0 1.100 1.030 1.100 1.040 1.180 90,000 98,800 1.0978 1.072 1.003 1.072 1.013 1.149 92,392 1.0694 -1.79%
2002-09-06 0 1.120 1.060 1.130 1.070 1.180 102,000 115,540 1.1327 1.091 1.033 1.101 1.042 1.149 104,711 1.1034 -1.75%
2002-09-05 0 1.140 1.100 1.140 1.100 1.210 750,000 882,160 1.1762 1.110 1.072 1.110 1.072 1.179 769,935 1.1458 -1.72%
2002-09-04 0 1.160 1.050 1.160 1.050 1.160 174,000 196,180 1.1275 1.130 1.023 1.130 1.023 1.130 178,625 1.0983 1.75%
2002-09-03 0 1.140 1.100 1.140 1.020 1.220 844,000 941,500 1.1155 1.110 1.072 1.110 0.994 1.188 866,434 1.0866 -1.72%
2002-09-02 0 1.160 1.110 1.160 1.160 1.170 174,000 203,540 1.1698 1.130 1.081 1.130 1.130 1.140 178,625 1.1395 -0.85%
2002-08-30 0 1.170 1.140 1.180 1.170 1.180 174,000 205,020 1.1783 1.140 1.110 1.149 1.140 1.149 178,625 1.1478 -0.85%
2002-08-29 0 1.180 1.110 1.190 1.180 1.190 176,000 208,300 1.1835 1.149 1.081 1.159 1.149 1.159 180,678 1.1529 1.72%
2002-08-28 0 1.160 1.110 1.160 1.110 1.160 268,000 306,180 1.1425 1.130 1.081 1.130 1.081 1.130 275,123 1.1129 -0.85%
2002-08-27 0 1.170 1.130 1.170 1.170 1.200 176,000 206,520 1.1734 1.140 1.101 1.140 1.140 1.169 180,678 1.1430 -0.85%
2002-08-26 0 1.180 1.120 1.180 1.180 1.180 176,000 206,680 1.1743 1.149 1.091 1.149 1.149 1.149 180,678 1.1439 0.00%
2002-08-23 0 1.180 1.140 1.180 1.180 1.190 170,000 201,100 1.1829 1.149 1.110 1.149 1.149 1.159 174,519 1.1523 -0.84%
2002-08-22 0 1.190 1.140 1.210 1.130 1.200 278,000 327,380 1.1776 1.159 1.110 1.179 1.101 1.169 285,389 1.1471 -1.65%
2002-08-21 0 1.210 1.140 1.210 1.170 1.210 192,000 228,340 1.1893 1.179 1.110 1.179 1.140 1.179 197,103 1.1585 1.68%
2002-08-20 0 1.190 1.140 1.190 1.130 1.220 202,000 236,060 1.1686 1.159 1.110 1.159 1.101 1.188 207,369 1.1384 0.85%
2002-08-19 0 1.180 1.120 1.180 1.180 1.190 172,000 203,380 1.1824 1.149 1.091 1.149 1.149 1.159 176,572 1.1518 -0.84%
2002-08-16 0 1.190 1.130 1.190 1.140 1.210 160,000 190,100 1.1881 1.159 1.101 1.159 1.110 1.179 164,253 1.1574 1.71%
2002-08-15 0 1.170 1.080 1.170 1.090 1.190 962,000 1,128,580 1.1732 1.140 1.052 1.140 1.062 1.159 987,570 1.1428 -0.85%
2002-08-14 0 1.180 1.120 1.180 1.120 1.220 376,000 436,760 1.1616 1.149 1.091 1.149 1.091 1.188 385,994 1.1315 -4.07%
2002-08-13 0 1.230 1.200 1.230 1.210 1.240 164,000 200,720 1.2239 1.198 1.169 1.198 1.179 1.208 168,359 1.1922 0.00%
2002-08-12 0 1.230 1.170 1.230 1.190 1.240 140,000 171,420 1.2244 1.198 1.140 1.198 1.159 1.208 143,721 1.1927 0.82%
2002-08-09 0 1.220 1.190 1.220 1.190 1.250 188,000 228,620 1.2161 1.188 1.159 1.188 1.159 1.218 192,997 1.1846 0.00%
2002-08-08 0 1.220 1.180 1.220 1.190 1.240 206,000 252,420 1.2253 1.188 1.149 1.188 1.159 1.208 211,475 1.1936 0.00%
2002-08-07 0 1.220 1.200 1.220 1.040 1.230 560,000 639,740 1.1424 1.188 1.169 1.188 1.013 1.198 574,885 1.1128 0.83%
2002-08-06 0 1.210 1.190 1.210 1.210 1.250 162,000 198,960 1.2281 1.179 1.159 1.179 1.179 1.218 166,306 1.1963 -3.20%
2002-08-05 0 1.250 1.210 1.260 1.200 1.260 172,000 213,520 1.2414 1.218 1.179 1.227 1.169 1.227 176,572 1.2093 -0.79%
2002-08-02 0 1.260 1.220 1.270 1.250 1.290 158,000 200,420 1.2685 1.227 1.188 1.237 1.218 1.257 162,200 1.2356 -3.08%
2002-08-01 0 1.300 1.230 1.300 1.270 1.300 160,000 206,280 1.2893 1.266 1.198 1.266 1.237 1.266 164,253 1.2559 0.00%
2002-07-31 0 1.300 1.170 1.300 1.230 1.300 263,000 333,350 1.2675 1.266 1.140 1.266 1.198 1.266 269,991 1.2347 4.00%
2002-07-30 0 1.250 1.190 1.260 1.170 1.250 278,000 330,880 1.1902 1.218 1.159 1.227 1.140 1.218 285,389 1.1594 5.93%
2002-07-29 0 1.180 1.150 1.180 1.170 1.180 226,000 264,560 1.1706 1.149 1.120 1.149 1.140 1.149 232,007 1.1403 1.72%
2002-07-26 0 1.160 1.150 1.220 1.160 1.270 152,000 187,880 1.2361 1.130 1.120 1.188 1.130 1.237 156,040 1.2040 -6.45%
2002-07-25 0 1.240 1.210 1.260 1.220 1.320 188,000 237,760 1.2647 1.208 1.179 1.227 1.188 1.286 192,997 1.2319 -2.36%
2002-07-24 0 1.270 1.240 1.280 1.250 1.320 220,000 283,080 1.2867 1.237 1.208 1.247 1.218 1.286 225,848 1.2534 -0.78%
2002-07-23 0 1.280 1.240 1.280 1.230 1.300 256,000 323,560 1.2639 1.247 1.208 1.247 1.198 1.266 262,804 1.2312 -1.54%
2002-07-22 0 1.300 1.210 1.340 1.220 1.350 288,000 365,360 1.2686 1.266 1.179 1.305 1.188 1.315 295,655 1.2358 -2.26%
2002-07-19 0 1.330 1.300 1.330 1.310 1.370 188,000 250,480 1.3323 1.296 1.266 1.296 1.276 1.335 192,997 1.2978 -1.48%
2002-07-18 0 1.350 1.290 1.350 1.300 1.360 1,108,000 1,478,380 1.3343 1.315 1.257 1.315 1.266 1.325 1,137,451 1.2997 -0.74%
2002-07-17 0 1.360 1.300 1.360 1.350 1.360 734,000 990,940 1.3501 1.325 1.266 1.325 1.315 1.325 753,510 1.3151 0.74%
2002-07-16 0 1.350 1.310 1.360 1.300 1.380 1,152,000 1,575,160 1.3673 1.315 1.276 1.325 1.266 1.344 1,182,620 1.3319 0.00%
2002-07-15 0 1.350 1.350 1.360 1.300 1.360 342,000 454,820 1.3299 1.315 1.315 1.325 1.266 1.325 351,090 1.2954 0.75%
2002-07-12 0 1.340 1.320 1.350 1.310 1.340 326,000 429,620 1.3179 1.305 1.286 1.315 1.276 1.305 334,665 1.2837 0.75%
2002-07-11 0 1.330 1.270 1.330 1.320 1.360 160,000 214,400 1.3400 1.296 1.237 1.296 1.286 1.325 164,253 1.3053 0.76%
2002-07-10 0 1.320 1.310 1.330 1.320 1.350 254,000 337,980 1.3306 1.286 1.276 1.296 1.286 1.315 260,751 1.2962 -2.22%
2002-07-09 0 1.350 1.340 1.350 1.330 1.360 80,000 107,460 1.3433 1.315 1.305 1.315 1.296 1.325 82,126 1.3085 -0.74%
2002-07-08 0 1.360 1.340 1.360 1.340 1.360 470,000 638,400 1.3583 1.325 1.305 1.325 1.305 1.325 482,493 1.3231 -0.73%
2002-07-05 0 1.370 1.340 1.370 1.340 1.380 206,000 280,580 1.3620 1.335 1.305 1.335 1.305 1.344 211,475 1.3268 0.00%
2002-07-04 0 1.370 1.330 1.380 1.340 1.430 324,000 444,460 1.3718 1.335 1.296 1.344 1.305 1.393 332,612 1.3363 -0.72%
2002-07-03 0 1.380 1.340 1.380 1.330 1.390 190,000 259,700 1.3668 1.344 1.305 1.344 1.296 1.354 195,050 1.3315 -0.72%
2002-07-02 0 1.390 1.330 1.390 1.340 1.420 190,000 261,300 1.3753 1.354 1.296 1.354 1.305 1.383 195,050 1.3397 -2.11%
2002-06-28 0 1.420 1.360 1.420 1.350 1.430 420,000 591,100 1.4074 1.383 1.325 1.383 1.315 1.393 431,164 1.3709 1.43%
2002-06-27 0 1.400 1.330 1.400 1.300 1.400 1,230,000 1,673,520 1.3606 1.364 1.296 1.364 1.266 1.364 1,262,693 1.3254 2.19%
2002-06-26 0 1.370 1.370 1.380 1.300 1.370 874,000 1,163,680 1.3314 1.335 1.335 1.344 1.266 1.335 897,231 1.2970 1.48%
2002-06-25 0 1.350 1.330 1.350 1.330 1.360 222,000 297,900 1.3419 1.315 1.296 1.315 1.296 1.325 227,901 1.3071 -1.46%
2002-06-24 0 1.370 1.330 1.370 1.330 1.390 1,234,000 1,707,000 1.3833 1.335 1.296 1.335 1.296 1.354 1,266,800 1.3475 0.74%
2002-06-21 0 1.360 1.330 1.360 1.350 1.390 1,180,000 1,635,440 1.3860 1.325 1.296 1.325 1.315 1.354 1,211,364 1.3501 0.00%
2002-06-20 0 1.360 1.310 1.360 1.310 1.360 292,000 391,620 1.3412 1.325 1.276 1.325 1.276 1.325 299,761 1.3064 0.00%
2002-06-19 0 1.360 1.320 1.370 1.330 1.390 258,000 350,680 1.3592 1.325 1.286 1.335 1.296 1.354 264,858 1.3240 -1.45%
2002-06-18 0 1.380 1.330 1.380 1.330 1.380 224,000 304,120 1.3577 1.344 1.296 1.344 1.296 1.344 229,954 1.3225 0.00%
2002-06-17 0 1.380 1.340 1.380 1.340 1.390 226,000 310,440 1.3736 1.344 1.305 1.344 1.305 1.354 232,007 1.3381 -0.72%
2002-06-14 0 1.390 1.360 1.390 1.350 1.400 226,000 310,880 1.3756 1.354 1.325 1.354 1.315 1.364 232,007 1.3400 0.00%
2002-06-13 0 1.390 1.350 1.390 1.350 1.400 218,000 301,620 1.3836 1.354 1.315 1.354 1.315 1.364 223,794 1.3478 0.00%
2002-06-12 0 1.390 1.340 1.390 1.350 1.400 222,000 307,080 1.3832 1.354 1.305 1.354 1.315 1.364 227,901 1.3474 -0.71%
2002-06-11 0 1.400 1.350 1.400 1.400 1.410 214,000 300,100 1.4023 1.364 1.315 1.364 1.364 1.373 219,688 1.3660 0.00%
2002-06-10 0 1.400 1.350 1.400 1.390 1.400 282,000 392,580 1.3921 1.364 1.315 1.364 1.354 1.364 289,496 1.3561 0.72%
2002-06-07 0 1.390 1.340 1.390 1.390 1.400 218,000 303,560 1.3925 1.354 1.305 1.354 1.354 1.364 223,794 1.3564 0.00%
2002-06-06 0 1.390 1.340 1.400 1.330 1.400 294,000 403,480 1.3724 1.354 1.305 1.364 1.296 1.364 301,815 1.3368 0.00%
2002-06-05 0 1.390 1.350 1.390 1.390 1.400 216,000 301,160 1.3943 1.354 1.315 1.354 1.354 1.364 221,741 1.3582 0.00%
2002-06-04 0 1.390 1.350 1.390 1.370 1.410 208,000 289,080 1.3898 1.354 1.315 1.354 1.335 1.373 213,529 1.3538 0.00%
2002-06-03 0 1.390 1.350 1.400 1.390 1.390 212,000 294,680 1.3900 1.354 1.315 1.364 1.354 1.354 217,635 1.3540 -0.71%
2002-05-31 0 1.400 1.360 1.400 1.390 1.400 252,000 351,280 1.3940 1.364 1.325 1.364 1.354 1.364 258,698 1.3579 0.00%
2002-05-30 0 1.400 1.360 1.400 1.380 1.400 2,694,000 3,719,760 1.3808 1.364 1.325 1.364 1.344 1.364 2,765,606 1.3450 0.00%
2002-05-29 0 1.400 1.370 1.400 1.360 1.400 2,634,000 3,639,100 1.3816 1.364 1.335 1.364 1.325 1.364 2,704,012 1.3458 1.45%
2002-05-28 0 1.380 1.360 1.400 1.350 1.400 1,256,000 1,730,860 1.3781 1.344 1.325 1.364 1.315 1.364 1,289,384 1.3424 -0.72%
2002-05-27 0 1.390 1.350 1.390 1.350 1.400 4,136,000 5,595,980 1.3530 1.354 1.315 1.354 1.315 1.364 4,245,935 1.3180 -0.71%
2002-05-24 0 1.400 1.400 1.410 1.380 1.420 732,000 1,014,660 1.3861 1.364 1.364 1.373 1.344 1.383 751,457 1.3503 0.00%
2002-05-23 0 1.400 1.360 1.400 1.360 1.400 220,000 303,200 1.3782 1.364 1.325 1.364 1.325 1.364 225,848 1.3425 0.00%
2002-05-22 0 1.400 1.350 1.410 1.380 1.410 522,000 725,840 1.3905 1.364 1.315 1.373 1.344 1.373 535,875 1.3545 0.72%
2002-05-21 0 1.390 1.330 1.390 1.360 1.390 560,000 769,500 1.3741 1.354 1.296 1.354 1.325 1.354 574,885 1.3385 0.72%
2002-05-17 0 1.380 1.340 1.380 1.350 1.390 1,758,000 2,390,220 1.3596 1.344 1.305 1.344 1.315 1.354 1,804,728 1.3244 0.00%
2002-05-16 0 1.380 1.330 1.380 1.310 1.380 954,000 1,300,320 1.3630 1.344 1.296 1.344 1.276 1.344 979,357 1.3277 1.47%
2002-05-15 0 1.360 1.320 1.360 1.340 1.360 320,000 431,700 1.3491 1.325 1.286 1.325 1.305 1.325 328,506 1.3141 0.74%
2002-05-14 0 1.350 1.310 1.360 1.320 1.350 292,000 388,500 1.3305 1.315 1.276 1.325 1.286 1.315 299,761 1.2960 1.50%
2002-05-13 0 1.330 1.290 1.330 1.280 1.330 252,000 330,060 1.3098 1.296 1.257 1.296 1.247 1.296 258,698 1.2758 0.00%
2002-05-10 0 1.330 1.300 1.340 1.320 1.330 230,000 303,900 1.3213 1.296 1.266 1.305 1.286 1.296 236,113 1.2871 -0.75%
2002-05-09 0 1.340 1.310 1.340 1.310 1.340 230,000 303,500 1.3196 1.305 1.276 1.305 1.276 1.305 236,113 1.2854 0.00%
2002-05-08 0 1.340 1.300 1.340 1.300 1.340 292,000 383,680 1.3140 1.305 1.266 1.305 1.266 1.305 299,761 1.2800 1.52%
2002-05-07 0 1.320 1.300 1.350 1.320 1.340 340,000 451,900 1.3291 1.286 1.266 1.315 1.286 1.305 349,037 1.2947 -1.49%
2002-05-06 0 1.340 1.320 1.350 1.330 1.390 226,000 305,140 1.3502 1.305 1.286 1.315 1.296 1.354 232,007 1.3152 -2.90%
2002-05-03 0 1.380 1.360 1.380 1.320 1.380 744,000 1,000,940 1.3453 1.344 1.325 1.344 1.286 1.344 763,776 1.3105 2.22%
2002-05-02 0 1.350 1.330 1.350 1.320 1.350 220,000 294,500 1.3386 1.315 1.296 1.315 1.286 1.315 225,848 1.3040 2.27%
2002-04-30 0 1.320 1.290 1.320 1.290 1.320 232,000 301,640 1.3002 1.286 1.257 1.286 1.257 1.286 238,167 1.2665 0.76%
2002-04-29 0 1.310 1.300 1.310 1.310 1.350 230,000 302,900 1.3170 1.276 1.266 1.276 1.276 1.315 236,113 1.2829 -2.96%
2002-04-26 0 1.350 1.320 1.350 1.300 1.350 686,000 916,100 1.3354 1.315 1.286 1.315 1.266 1.315 704,234 1.3008 5.47%
2002-04-25 0 1.280 1.280 1.320 1.280 1.330 278,000 365,440 1.3145 1.247 1.247 1.286 1.247 1.296 285,389 1.2805 -3.76%
2002-04-24 0 1.330 1.300 1.330 1.330 1.330 288,000 383,040 1.3300 1.296 1.266 1.296 1.296 1.296 295,655 1.2956 -0.75%
2002-04-23 0 1.340 1.320 1.340 1.310 1.370 158,000 212,000 1.3418 1.305 1.286 1.305 1.276 1.335 162,200 1.3070 0.00%
2002-04-22 0 1.340 1.320 1.350 1.320 1.350 222,000 297,280 1.3391 1.305 1.286 1.315 1.286 1.315 227,901 1.3044 -2.19%
2002-04-19 0 1.370 1.330 1.370 1.330 1.380 230,000 311,200 1.3530 1.335 1.296 1.335 1.296 1.344 236,113 1.3180 -0.72%
2002-04-18 0 1.380 1.340 1.390 1.360 1.390 228,000 313,020 1.3729 1.344 1.305 1.354 1.325 1.354 234,060 1.3373 -1.43%
2002-04-17 0 1.400 1.330 1.410 1.330 1.400 262,000 355,440 1.3566 1.364 1.296 1.373 1.296 1.364 268,964 1.3215 2.19%
2002-04-16 0 1.370 1.340 1.380 1.370 1.380 222,000 304,340 1.3709 1.335 1.305 1.344 1.335 1.344 227,901 1.3354 0.00%
2002-04-15 0 1.370 1.330 1.380 1.370 1.370 224,000 306,880 1.3700 1.335 1.296 1.344 1.335 1.335 229,954 1.3345 0.00%
2002-04-12 0 1.370 1.340 1.380 1.340 1.370 222,000 302,820 1.3641 1.335 1.305 1.344 1.305 1.335 227,901 1.3287 0.74%
2002-04-11 0 1.360 1.340 1.370 1.350 1.390 192,000 262,520 1.3673 1.325 1.305 1.335 1.315 1.354 197,103 1.3319 0.07%
2002-04-10 0 1.370 1.350 1.380 1.360 1.400 220,000 303,400 1.3791 1.324 1.304 1.333 1.314 1.353 227,676 1.3326 -1.44%
2002-04-09 0 1.390 1.370 1.400 1.380 1.420 220,000 306,400 1.3927 1.343 1.324 1.353 1.333 1.372 227,676 1.3458 -0.71%
2002-04-08 0 1.400 1.380 1.410 1.390 1.420 220,000 309,400 1.4064 1.353 1.333 1.362 1.343 1.372 227,676 1.3590 -1.41%
2002-04-04 0 1.420 1.410 1.430 1.420 1.440 220,000 314,700 1.4305 1.372 1.362 1.382 1.372 1.391 227,676 1.3822 -0.70%
2002-04-03 0 1.430 1.410 1.430 1.410 1.430 820,000 1,163,900 1.4194 1.382 1.362 1.382 1.362 1.382 848,609 1.3715 0.70%
2002-04-02 0 1.420 1.420 1.460 1.420 1.450 2,040,000 2,954,680 1.4484 1.372 1.372 1.411 1.372 1.401 2,111,174 1.3995 1.43%
2002-03-28 0 1.400 1.370 1.400 1.400 1.460 520,000 749,000 1.4404 1.353 1.324 1.353 1.353 1.411 538,142 1.3918 -1.41%
2002-03-27 0 1.420 1.380 1.450 1.410 1.450 648,000 920,200 1.4201 1.372 1.333 1.401 1.362 1.401 670,608 1.3722 1.43%
2002-03-26 0 1.400 1.400 1.430 1.400 1.460 662,000 943,440 1.4251 1.353 1.353 1.382 1.353 1.411 685,097 1.3771 0.00%
2002-03-25 0 1.400 1.330 1.420 1.330 1.400 864,000 1,170,760 1.3550 1.353 1.285 1.372 1.285 1.353 894,144 1.3094 1.45%
2002-03-22 0 1.380 1.350 1.380 1.360 1.380 474,000 651,220 1.3739 1.333 1.304 1.333 1.314 1.333 490,538 1.3276 0.73%
2002-03-21 0 1.370 1.340 1.380 1.350 1.380 500,000 682,000 1.3640 1.324 1.295 1.333 1.304 1.333 517,445 1.3180 0.00%
2002-03-20 0 1.370 1.370 1.400 1.370 1.390 504,000 696,420 1.3818 1.324 1.324 1.353 1.324 1.343 521,584 1.3352 -2.14%
2002-03-19 0 1.400 1.380 1.420 1.400 1.410 450,000 632,000 1.4044 1.353 1.333 1.372 1.353 1.362 465,700 1.3571 -1.41%
2002-03-18 0 1.420 1.370 1.430 1.380 1.420 650,000 916,000 1.4092 1.372 1.324 1.382 1.333 1.372 672,678 1.3617 0.00%
2002-03-15 0 1.420 1.380 1.420 1.420 1.420 622,000 883,240 1.4200 1.372 1.333 1.372 1.372 1.372 643,701 1.3721 -1.39%
2002-03-14 0 1.440 1.380 1.440 1.380 1.440 702,000 992,960 1.4145 1.391 1.333 1.391 1.333 1.391 726,492 1.3668 0.70%
2002-03-13 0 1.430 1.380 1.440 1.430 1.440 494,000 708,420 1.4340 1.382 1.333 1.391 1.382 1.391 511,235 1.3857 -0.69%
2002-03-12 0 1.440 1.380 1.450 1.400 1.470 844,000 1,214,980 1.4395 1.391 1.333 1.401 1.353 1.420 873,447 1.3910 -0.69%
2002-03-11 0 1.450 1.440 1.470 1.380 1.490 1,598,000 2,257,480 1.4127 1.401 1.391 1.420 1.333 1.440 1,653,753 1.3651 2.11%
2002-03-08 0 1.420 1.400 1.430 1.400 1.440 590,000 840,300 1.4242 1.372 1.353 1.382 1.353 1.391 610,585 1.3762 -2.07%
2002-03-07 0 1.450 1.440 1.450 1.450 1.470 492,000 717,300 1.4579 1.401 1.391 1.401 1.401 1.420 509,166 1.4088 0.00%
2002-03-06 0 1.450 1.450 1.470 1.450 1.530 1,821,000 2,691,890 1.4782 1.401 1.401 1.420 1.401 1.478 1,884,533 1.4284 -2.03%
2002-03-05 0 1.480 1.450 1.480 1.410 1.480 1,952,000 2,817,160 1.4432 1.430 1.401 1.430 1.362 1.430 2,020,104 1.3946 2.78%
2002-03-04 0 1.440 1.400 1.420 1.370 1.440 1,390,000 1,965,900 1.4143 1.391 1.353 1.372 1.324 1.391 1,438,496 1.3666 4.35%
2002-03-01 0 1.380 1.380 1.410 1.380 1.430 730,000 1,033,700 1.4160 1.333 1.333 1.362 1.333 1.382 755,469 1.3683 -2.82%
2002-02-28 0 1.420 1.390 1.420 1.400 1.420 590,000 833,000 1.4119 1.372 1.343 1.372 1.353 1.372 610,585 1.3643 -1.39%
2002-02-27 0 1.440 1.400 1.440 1.420 1.440 570,000 816,400 1.4323 1.391 1.353 1.391 1.372 1.391 589,887 1.3840 0.00%
2002-02-26 0 1.440 1.400 1.450 1.410 1.440 526,000 748,440 1.4229 1.391 1.353 1.401 1.362 1.391 544,352 1.3749 -0.69%
2002-02-25 0 1.450 1.390 1.450 1.400 1.450 300,000 428,900 1.4297 1.401 1.343 1.401 1.353 1.401 310,467 1.3815 3.57%
2002-02-22 0 1.400 1.390 1.400 1.400 1.440 540,000 760,100 1.4076 1.353 1.343 1.353 1.353 1.391 558,840 1.3601 0.00%
2002-02-21 0 1.400 1.390 1.400 1.390 1.410 800,000 1,119,500 1.3994 1.353 1.343 1.353 1.343 1.362 827,911 1.3522 0.00%
2002-02-20 0 1.400 1.370 1.400 1.380 1.410 590,000 825,500 1.3992 1.353 1.324 1.353 1.333 1.362 610,585 1.3520 0.00%
2002-02-19 0 1.400 1.380 1.410 1.390 1.410 504,000 705,180 1.3992 1.353 1.333 1.362 1.343 1.362 521,584 1.3520 0.00%
2002-02-18 0 1.400 1.360 1.400 1.400 1.400 190,000 266,000 1.4000 1.353 1.314 1.353 1.353 1.353 196,629 1.3528 0.00%
2002-02-15 0 1.400 1.360 1.430 1.370 1.420 448,000 623,560 1.3919 1.353 1.314 1.382 1.324 1.372 463,630 1.3450 -2.10%
2002-02-11 0 1.430 1.390 1.430 1.340 1.450 740,000 1,033,200 1.3962 1.382 1.343 1.382 1.295 1.401 765,818 1.3491 5.15%
2002-02-08 0 1.360 1.340 1.370 1.360 1.380 70,000 95,800 1.3686 1.314 1.295 1.324 1.314 1.333 72,442 1.3224 -1.45%
2002-02-07 0 1.380 1.350 1.390 1.380 1.390 100,000 138,600 1.3860 1.333 1.304 1.343 1.333 1.343 103,489 1.3393 0.00%
2002-02-06 0 1.380 1.340 1.390 1.350 1.390 354,000 485,620 1.3718 1.333 1.295 1.343 1.304 1.343 366,351 1.3256 0.73%
2002-02-05 0 1.370 1.340 1.370 1.350 1.380 241,000 327,660 1.3596 1.324 1.295 1.324 1.304 1.333 249,408 1.3137 0.00%
2002-02-04 0 1.370 1.350 1.370 1.350 1.370 458,000 622,620 1.3594 1.324 1.304 1.324 1.304 1.324 473,979 1.3136 1.48%
2002-02-01 0 1.350 1.310 1.350 1.310 1.350 278,000 367,940 1.3235 1.304 1.266 1.304 1.266 1.304 287,699 1.2789 2.27%
2002-01-31 0 1.320 1.310 1.320 1.290 1.320 502,000 651,980 1.2988 1.275 1.266 1.275 1.247 1.275 519,514 1.2550 0.76%
2002-01-30 0 1.310 1.290 1.320 1.300 1.320 710,000 925,800 1.3039 1.266 1.247 1.275 1.256 1.275 734,771 1.2600 0.00%
2002-01-29 0 1.310 1.300 1.310 1.300 1.310 370,000 482,700 1.3046 1.266 1.256 1.266 1.256 1.266 382,909 1.2606 -2.24%
2002-01-28 0 1.340 1.310 1.350 1.310 1.350 236,000 313,700 1.3292 1.295 1.266 1.304 1.266 1.304 244,234 1.2844 0.75%
2002-01-25 0 1.330 1.310 1.340 1.330 1.330 592,000 787,360 1.3300 1.285 1.266 1.295 1.285 1.285 612,654 1.2852 1.53%
2002-01-24 0 1.310 1.300 1.310 1.270 1.320 20,750,000 25,598,700 1.2337 1.266 1.256 1.266 1.227 1.275 21,473,953 1.1921 2.34%
2002-01-23 0 1.280 1.280 1.320 1.280 1.320 470,000 613,100 1.3045 1.237 1.237 1.275 1.237 1.275 486,398 1.2605 -3.03%
2002-01-22 0 1.320 1.290 1.320 1.300 1.330 340,000 446,360 1.3128 1.275 1.247 1.275 1.256 1.285 351,862 1.2686 -1.49%
2002-01-21 0 1.340 1.280 1.340 1.290 1.350 372,000 483,300 1.2992 1.295 1.237 1.295 1.247 1.304 384,979 1.2554 4.69%
2002-01-18 0 1.280 1.280 1.300 1.280 1.310 530,000 686,300 1.2949 1.237 1.237 1.256 1.237 1.266 548,491 1.2513 -3.76%
2002-01-17 0 1.330 1.300 1.330 1.300 1.340 400,000 531,400 1.3285 1.285 1.256 1.285 1.256 1.295 413,956 1.2837 -1.48%
2002-01-16 0 1.350 1.320 1.350 1.290 1.350 3,518,000 4,583,560 1.3029 1.304 1.275 1.304 1.247 1.304 3,640,741 1.2590 0.75%
2002-01-15 0 1.340 1.330 1.340 1.270 1.370 312,000 412,680 1.3227 1.295 1.285 1.295 1.227 1.324 322,885 1.2781 -0.74%
2002-01-14 0 1.350 1.310 1.350 1.310 1.350 1,140,000 1,527,300 1.3397 1.304 1.266 1.304 1.266 1.304 1,179,774 1.2946 6.30%
2002-01-11 0 1.270 1.270 1.320 1.270 1.350 432,000 579,140 1.3406 1.227 1.227 1.275 1.227 1.304 447,072 1.2954 -5.22%
2002-01-10 0 1.340 1.280 1.350 1.280 1.340 482,000 637,620 1.3229 1.295 1.237 1.304 1.237 1.295 498,817 1.2783 -0.74%
2002-01-09 0 1.350 1.280 1.360 1.300 1.380 330,000 438,700 1.3294 1.304 1.237 1.314 1.256 1.333 341,513 1.2846 -2.88%
2002-01-08 0 1.390 1.300 1.390 1.300 1.400 494,000 658,480 1.3330 1.343 1.256 1.343 1.256 1.353 511,235 1.2880 4.51%
2002-01-07 0 1.330 1.270 1.350 1.290 1.350 360,000 472,180 1.3116 1.285 1.227 1.304 1.247 1.304 372,560 1.2674 -0.75%
2002-01-04 0 1.340 1.280 1.340 1.260 1.350 560,000 738,600 1.3189 1.295 1.237 1.295 1.218 1.304 579,538 1.2745 2.29%
2002-01-03 0 1.310 1.310 1.370 1.310 1.370 1,694,000 2,241,440 1.3232 1.266 1.266 1.324 1.266 1.324 1,753,103 1.2786 -5.76%
2002-01-02 0 1.390 1.350 1.390 1.320 1.450 3,088,000 4,108,320 1.3304 1.343 1.304 1.343 1.275 1.401 3,195,738 1.2856 -3.47%
2001-12-31 0 1.440 1.350 1.450 1.320 1.450 2,182,000 3,024,860 1.3863 1.391 1.304 1.401 1.275 1.401 2,258,128 1.3395 9.92%
2001-12-28 0 1.310 1.290 1.330 1.300 1.320 1,296,000 1,688,600 1.3029 1.266 1.247 1.285 1.256 1.275 1,341,217 1.2590 0.77%
2001-12-27 0 1.300 1.290 1.300 1.220 1.300 6,270,000 7,853,500 1.2526 1.256 1.247 1.256 1.179 1.256 6,488,756 1.2103 4.00%
2001-12-24 0 1.250 1.200 - 1.180 1.250 3,588,000 4,275,600 1.1916 1.208 1.160 - 1.140 1.208 3,713,183 1.1515 5.93%
2001-12-21 0 1.180 1.180 1.190 1.180 1.220 9,614,000 11,537,320 1.2001 1.140 1.140 1.150 1.140 1.179 9,949,426 1.1596 -1.67%
2001-12-20 0 1.200 1.180 1.200 1.130 1.220 11,304,000 13,537,760 1.1976 1.160 1.140 1.160 1.092 1.179 11,698,389 1.1572 7.14%
2001-12-19 0 1.120 1.120 1.130 1.060 1.130 380,000 418,500 1.1013 1.082 1.082 1.092 1.024 1.092 393,258 1.0642 -0.88%
2001-12-18 0 1.130 1.060 1.130 1.050 1.140 1,982,000 2,109,280 1.0642 1.092 1.024 1.092 1.015 1.102 2,051,151 1.0283 6.60%
2001-12-17 0 1.060 1.060 1.090 1.060 1.090 138,000 148,820 1.0784 1.024 1.024 1.053 1.024 1.053 142,815 1.0420 -2.75%
2001-12-14 0 1.090 1.080 1.090 1.090 1.140 112,000 122,980 1.0980 1.053 1.044 1.053 1.053 1.102 115,908 1.0610 -3.54%
2001-12-13 0 1.130 1.120 1.130 1.130 1.160 102,000 116,300 1.1402 1.092 1.082 1.092 1.092 1.121 105,559 1.1018 0.00%
2001-12-12 0 1.130 1.120 1.130 1.120 1.130 488,000 547,760 1.1225 1.092 1.082 1.092 1.082 1.092 505,026 1.0846 0.89%
2001-12-11 0 1.120 1.110 1.120 1.120 1.120 254,000 284,480 1.1200 1.082 1.073 1.082 1.082 1.082 262,862 1.0822 0.90%
2001-12-10 0 1.110 1.100 1.110 1.100 1.130 204,000 226,320 1.1094 1.073 1.063 1.073 1.063 1.092 211,117 1.0720 -1.77%
2001-12-07 0 1.130 1.110 1.130 1.120 1.200 180,000 205,300 1.1406 1.092 1.073 1.092 1.082 1.160 186,280 1.1021 0.89%
2001-12-06 0 1.120 1.100 1.130 1.120 1.170 750,000 843,760 1.1250 1.082 1.063 1.092 1.082 1.131 776,167 1.0871 -1.75%
2001-12-05 0 1.140 1.130 1.140 1.140 1.170 620,000 711,700 1.1479 1.102 1.092 1.102 1.102 1.131 641,631 1.1092 -1.72%
2001-12-04 0 1.160 1.130 1.170 1.130 1.180 168,000 193,900 1.1542 1.121 1.092 1.131 1.092 1.140 173,861 1.1153 0.00%
2001-12-03 0 1.160 1.150 1.180 1.140 1.190 480,000 558,800 1.1642 1.121 1.111 1.140 1.102 1.150 496,747 1.1249 3.57%
2001-11-30 0 1.120 1.090 1.120 1.010 1.120 52,354,000 54,008,980 1.0316 1.082 1.053 1.082 0.976 1.082 54,180,595 0.9968 7.69%
2001-11-29 0 1.040 1.030 1.040 1.030 1.090 226,000 234,660 1.0383 1.005 0.995 1.005 0.995 1.053 233,885 1.0033 0.97%
2001-11-28 0 1.030 1.030 1.040 1.030 1.070 504,000 521,320 1.0344 0.995 0.995 1.005 0.995 1.034 521,584 0.9995 -3.74%
2001-11-27 0 1.070 1.040 1.080 1.050 1.070 160,000 168,880 1.0555 1.034 1.005 1.044 1.015 1.034 165,582 1.0199 0.94%
2001-11-26 0 1.060 1.040 1.060 1.050 1.060 104,000 109,500 1.0529 1.024 1.005 1.024 1.015 1.024 107,628 1.0174 0.95%
2001-11-23 0 1.050 1.030 1.060 1.040 1.070 938,000 984,660 1.0497 1.015 0.995 1.024 1.005 1.034 970,726 1.0144 0.96%
2001-11-22 0 1.040 1.030 1.050 1.030 1.040 104,000 107,860 1.0371 1.005 0.995 1.015 0.995 1.005 107,628 1.0022 0.97%
2001-11-21 0 1.030 1.030 1.040 1.030 1.030 244,000 251,320 1.0300 0.995 0.995 1.005 0.995 0.995 252,513 0.9953 -0.96%
2001-11-20 0 1.040 1.020 1.040 1.020 1.090 530,000 547,740 1.0335 1.005 0.986 1.005 0.986 1.053 548,491 0.9986 0.97%
2001-11-19 0 1.030 1.030 1.050 1.020 1.080 430,000 444,300 1.0333 0.995 0.995 1.015 0.986 1.044 445,002 0.9984 0.00%
2001-11-16 0 1.030 1.020 1.030 1.020 1.070 306,000 313,860 1.0257 0.995 0.986 0.995 0.986 1.034 316,676 0.9911 1.98%
2001-11-15 0 1.010 0.990 1.010 1.000 1.020 664,000 670,360 1.0096 0.976 0.957 0.976 0.966 0.986 687,167 0.9755 0.00%
2001-11-14 0 1.010 0.990 1.030 1.000 1.030 448,000 453,020 1.0112 0.976 0.957 0.995 0.966 0.995 463,630 0.9771 -1.94%
2001-11-13 0 1.030 1.000 1.030 1.000 1.030 130,000 131,640 1.0126 0.995 0.966 0.995 0.966 0.995 134,536 0.9785 1.98%
2001-11-12 0 1.010 0.990 1.010 1.000 1.060 1,934,000 2,025,280 1.0472 0.976 0.957 0.976 0.966 1.024 2,001,476 1.0119 -0.98%
2001-11-09 0 1.020 0.990 1.030 1.000 1.020 190,000 191,500 1.0079 0.986 0.957 0.995 0.966 0.986 196,629 0.9739 -0.97%
2001-11-08 0 1.030 1.000 1.030 1.000 1.050 460,000 465,200 1.0113 0.995 0.966 0.995 0.966 1.015 476,049 0.9772 -1.90%
2001-11-07 0 1.050 1.010 1.050 1.010 1.050 182,000 187,900 1.0324 1.015 0.976 1.015 0.976 1.015 188,350 0.9976 -0.94%
2001-11-06 0 1.060 1.030 1.060 1.020 1.060 542,000 560,720 1.0345 1.024 0.995 1.024 0.986 1.024 560,910 0.9997 -0.93%
2001-11-05 0 1.070 1.050 1.080 1.040 1.070 192,000 201,080 1.0473 1.034 1.015 1.044 1.005 1.034 198,699 1.0120 1.90%
2001-11-02 0 1.070 1.070 1.080 1.050 1.070 142,000 150,000 1.0563 1.015 1.015 1.024 0.996 1.015 149,753 1.0016 0.94%
2001-11-01 0 1.060 1.010 1.060 1.050 1.070 112,000 119,040 1.0629 1.005 0.958 1.005 0.996 1.015 118,115 1.0078 0.95%
2001-10-31 0 1.050 1.020 1.060 1.020 1.050 258,000 266,000 1.0310 0.996 0.967 1.005 0.967 0.996 272,087 0.9776 -1.87%
2001-10-30 0 1.070 1.040 1.070 1.040 1.080 150,000 159,220 1.0615 1.015 0.986 1.015 0.986 1.024 158,190 1.0065 0.00%
2001-10-29 0 1.070 1.020 1.080 1.070 1.080 110,000 118,600 1.0782 1.015 0.967 1.024 1.015 1.024 116,006 1.0224 -2.73%
2001-10-26 0 1.100 1.030 1.100 1.060 1.100 186,000 199,360 1.0718 1.043 0.977 1.043 1.005 1.043 196,156 1.0163 3.77%
2001-10-24 0 1.060 1.030 1.070 1.040 1.060 130,000 136,300 1.0485 1.005 0.977 1.015 0.986 1.005 137,098 0.9942 -2.75%
2001-10-23 0 1.090 1.030 1.090 1.040 1.090 162,000 171,980 1.0616 1.034 0.977 1.034 0.986 1.034 170,845 1.0066 3.81%
2001-10-22 0 1.050 1.020 1.050 1.060 1.080 108,000 116,280 1.0767 0.996 0.967 0.996 1.005 1.024 113,897 1.0209 -1.87%
2001-10-19 0 1.070 1.030 1.080 1.030 1.100 2,120,000 2,305,900 1.0877 1.015 0.977 1.024 0.977 1.043 2,235,755 1.0314 0.00%
2001-10-18 0 1.070 1.010 1.070 0.990 1.150 1,850,000 2,023,000 1.0935 1.015 0.958 1.015 0.939 1.090 1,951,013 1.0369 -0.93%
2001-10-17 0 1.080 1.030 1.080 1.060 1.150 6,436,000 7,245,960 1.1258 1.024 0.977 1.024 1.005 1.090 6,787,415 1.0676 0.00%
2001-10-16 0 1.080 1.070 1.080 1.070 1.080 130,000 139,200 1.0708 1.024 1.015 1.024 1.015 1.024 137,098 1.0153 0.93%
2001-10-15 0 1.070 1.010 1.070 1.010 1.070 456,000 470,300 1.0314 1.015 0.958 1.015 0.958 1.015 480,898 0.9780 -0.93%
2001-10-12 0 1.080 1.040 1.080 1.040 1.090 160,000 171,600 1.0725 1.024 0.986 1.024 0.986 1.034 168,736 1.0170 -1.82%
2001-10-11 0 1.100 1.060 1.100 1.060 1.110 230,000 252,400 1.0974 1.043 1.005 1.043 1.005 1.053 242,558 1.0406 -0.90%
2001-10-10 0 1.110 1.070 1.110 1.100 1.110 150,000 166,000 1.1067 1.053 1.015 1.053 1.043 1.053 158,190 1.0494 0.00%
2001-10-09 0 1.110 1.070 1.110 1.100 1.110 160,000 176,100 1.1006 1.053 1.015 1.053 1.043 1.053 168,736 1.0436 0.91%
2001-10-08 0 1.100 1.040 1.110 1.080 1.100 1,046,000 1,146,340 1.0959 1.043 0.986 1.053 1.024 1.043 1,103,113 1.0392 0.92%
2001-10-05 0 1.090 1.060 1.090 1.070 1.100 2,210,000 2,408,000 1.0896 1.034 1.005 1.034 1.015 1.043 2,330,669 1.0332 -1.80%
2001-10-04 0 1.110 1.080 1.090 1.070 1.120 410,000 443,200 1.0810 1.053 1.024 1.034 1.015 1.062 432,387 1.0250 2.78%
2001-10-03 0 1.080 1.060 1.080 1.070 1.080 220,000 235,600 1.0709 1.024 1.005 1.024 1.015 1.024 232,012 1.0155 0.00%
2001-09-28 0 1.080 1.080 1.090 1.080 1.130 22,256,000 24,258,980 1.0900 1.024 1.024 1.034 1.024 1.071 23,471,211 1.0336 0.00%
2001-09-27 0 1.080 1.070 1.090 1.080 1.080 200,000 216,000 1.0800 1.024 1.015 1.034 1.024 1.024 210,920 1.0241 -1.82%
2001-09-26 0 1.100 1.080 1.110 1.100 1.110 5,280,000 5,858,200 1.1095 1.043 1.024 1.053 1.043 1.053 5,568,296 1.0521 -0.90%
2001-09-25 0 1.110 1.110 1.120 1.110 1.160 8,078,000 9,048,060 1.1201 1.053 1.053 1.062 1.053 1.100 8,519,071 1.0621 -2.63%
2001-09-24 0 1.140 1.140 1.170 1.140 1.180 516,000 597,380 1.1577 1.081 1.081 1.109 1.081 1.119 544,174 1.0978 2.70%
2001-09-21 0 1.110 - 1.110 - - 0 0 - 1.053 - 1.053 - - 0 - 0.00%
2001-09-20 0 1.110 1.040 1.110 1.110 1.110 110,000 122,100 1.1100 1.053 0.986 1.053 1.053 1.053 116,006 1.0525 -0.89%
2001-09-19 0 1.120 1.060 1.130 1.060 1.120 60,000 66,600 1.1100 1.062 1.005 1.071 1.005 1.062 63,276 1.0525 -1.75%
2001-09-18 0 1.140 1.040 1.150 1.090 1.160 510,000 571,100 1.1198 1.081 0.986 1.090 1.034 1.100 537,847 1.0618 4.59%
2001-09-17 0 1.090 1.030 1.090 1.040 1.140 366,000 393,380 1.0748 1.034 0.977 1.034 0.986 1.081 385,984 1.0192 -2.68%
2001-09-14 0 1.120 1.010 1.120 0.970 1.120 400,000 419,220 1.0481 1.062 0.958 1.062 0.920 1.062 421,841 0.9938 4.67%
2001-09-13 0 1.070 1.040 1.070 1.050 1.090 118,000 124,500 1.0551 1.015 0.986 1.015 0.996 1.034 124,443 1.0005 3.88%
2001-09-12 0 1.030 1.000 1.080 1.030 1.030 20,000 20,600 1.0300 0.977 0.948 1.024 0.977 0.977 21,092 0.9767 -7.21%
2001-09-11 0 1.110 1.110 1.170 1.110 1.120 88,000 98,580 1.1202 1.053 1.053 1.109 1.053 1.062 92,805 1.0622 -3.48%
2001-09-10 0 1.150 1.130 1.160 1.150 1.150 80,000 92,000 1.1500 1.090 1.071 1.100 1.090 1.090 84,368 1.0905 -1.71%
2001-09-07 0 1.170 1.120 1.170 - - 0 0 - 1.109 1.062 1.109 - - 0 - 0.00%
2001-09-06 0 1.170 1.160 1.170 1.170 1.180 370,000 433,400 1.1714 1.109 1.100 1.109 1.109 1.119 390,203 1.1107 -2.50%
2001-09-05 0 1.200 1.150 1.200 1.160 1.220 222,000 269,020 1.2118 1.138 1.090 1.138 1.100 1.157 234,122 1.1491 -0.83%
2001-09-04 0 1.210 1.160 1.220 1.120 1.240 580,000 695,800 1.1997 1.147 1.100 1.157 1.062 1.176 611,669 1.1375 5.22%
2001-09-03 0 1.150 1.140 1.150 1.140 1.150 40,000 45,900 1.1475 1.090 1.081 1.090 1.081 1.090 42,184 1.0881 -4.96%
2001-08-31 0 1.210 1.180 1.210 1.210 1.210 20,000 24,200 1.2100 1.147 1.119 1.147 1.147 1.147 21,092 1.1474 -1.63%
2001-08-30 0 1.230 1.220 1.230 1.160 1.240 1,150,000 1,341,360 1.1664 1.166 1.157 1.166 1.100 1.176 1,212,792 1.1060 -2.38%
2001-08-29 0 1.260 1.220 1.260 1.200 1.290 858,000 1,065,280 1.2416 1.195 1.157 1.195 1.138 1.223 904,848 1.1773 1.61%
2001-08-28 0 1.240 1.260 - 1.150 1.240 1,338,000 1,597,900 1.1942 1.176 1.195 - 1.090 1.176 1,411,057 1.1324 6.90%
2001-08-27 0 1.160 1.150 1.160 1.110 1.200 2,040,000 2,326,400 1.1404 1.100 1.090 1.100 1.053 1.138 2,151,387 1.0813 2.65%
2001-08-24 0 1.130 1.040 1.140 1.050 1.140 590,000 626,800 1.0624 1.071 0.986 1.081 0.996 1.081 622,215 1.0074 -1.74%
2001-08-23 0 1.150 1.080 1.150 1.080 1.150 510,000 551,500 1.0814 1.090 1.024 1.090 1.024 1.090 537,847 1.0254 5.50%
2001-08-22 0 1.090 1.070 1.090 1.080 1.140 410,000 448,000 1.0927 1.034 1.015 1.034 1.024 1.081 432,387 1.0361 -6.03%
2001-08-21 0 1.160 1.120 1.160 1.160 1.160 80,000 92,800 1.1600 1.100 1.062 1.100 1.100 1.100 84,368 1.0999 -0.85%
2001-08-20 0 1.170 1.110 1.170 1.170 1.180 540,000 632,200 1.1707 1.109 1.053 1.109 1.109 1.119 569,485 1.1101 -1.68%
2001-08-17 0 1.190 1.100 1.190 1.160 1.190 330,000 389,100 1.1791 1.128 1.043 1.128 1.100 1.128 348,018 1.1180 2.59%
2001-08-16 0 1.160 1.110 1.160 1.060 1.170 760,000 820,440 1.0795 1.100 1.053 1.100 1.005 1.109 801,497 1.0236 -3.33%
2001-08-15 0 1.200 1.110 1.200 1.120 1.200 250,000 288,300 1.1532 1.138 1.053 1.138 1.062 1.138 263,650 1.0935 2.56%
2001-08-14 0 1.170 1.170 1.180 1.100 1.170 150,000 173,900 1.1593 1.109 1.109 1.119 1.043 1.109 158,190 1.0993 -0.85%
2001-08-13 0 1.180 1.010 1.180 1.180 1.180 10,000 11,800 1.1800 1.119 0.958 1.119 1.119 1.119 10,546 1.1189 3.51%
2001-08-10 0 1.140 1.000 1.140 1.120 1.180 120,000 136,500 1.1375 1.081 0.948 1.081 1.062 1.119 126,552 1.0786 1.79%
2001-08-09 0 1.120 1.010 1.120 1.000 1.120 110,000 119,100 1.0827 1.062 0.958 1.062 0.948 1.062 116,006 1.0267 -0.88%
2001-08-08 0 1.130 1.090 1.140 1.090 1.140 176,000 198,380 1.1272 1.071 1.034 1.081 1.034 1.081 185,610 1.0688 -0.88%
2001-08-07 0 1.140 1.070 1.140 1.000 1.180 144,000 159,360 1.1067 1.081 1.015 1.081 0.948 1.119 151,863 1.0494 -1.72%
2001-08-06 0 1.160 1.150 1.170 1.150 1.190 212,000 250,100 1.1797 1.100 1.090 1.109 1.090 1.128 223,576 1.1186 -1.69%
2001-08-03 0 1.180 1.160 1.200 1.160 1.200 400,000 473,200 1.1830 1.119 1.100 1.138 1.100 1.138 421,841 1.1218 -0.84%
2001-08-02 0 1.190 1.130 1.210 1.170 1.190 160,000 188,400 1.1775 1.128 1.071 1.147 1.109 1.128 168,736 1.1165 1.71%
2001-08-01 0 1.170 1.130 1.200 1.170 1.180 190,000 222,900 1.1732 1.109 1.071 1.138 1.109 1.119 200,374 1.1124 1.74%
2001-07-31 0 1.150 1.140 1.200 1.150 1.220 1,444,000 1,664,700 1.1528 1.090 1.081 1.138 1.090 1.157 1,522,845 1.0932 -3.36%
2001-07-30 0 1.190 1.170 1.200 1.190 1.210 200,000 239,900 1.1995 1.128 1.109 1.138 1.128 1.147 210,920 1.1374 -0.83%
2001-07-27 0 1.200 1.170 1.210 1.200 1.220 1,970,000 2,365,400 1.2007 1.138 1.109 1.147 1.138 1.157 2,077,565 1.1385 0.84%
2001-07-26 0 1.190 1.130 1.190 1.130 1.200 990,000 1,179,300 1.1912 1.128 1.071 1.128 1.071 1.138 1,044,055 1.1295 0.85%
2001-07-24 0 1.180 1.180 1.190 1.150 1.180 610,000 710,040 1.1640 1.119 1.119 1.128 1.090 1.119 643,307 1.1037 2.61%
2001-07-23 0 1.150 1.090 1.190 1.100 1.150 544,000 612,800 1.1265 1.090 1.034 1.128 1.043 1.090 573,703 1.0681 4.55%
2001-07-20 0 1.100 1.050 1.120 1.030 1.100 462,000 487,860 1.0560 1.043 0.996 1.062 0.977 1.043 487,226 1.0013 2.80%
2001-07-19 0 1.070 1.070 1.100 0.970 1.100 1,206,000 1,215,820 1.0081 1.015 1.015 1.043 0.920 1.043 1,271,849 0.9559 1.90%
2001-07-18 0 1.050 1.080 1.090 1.050 1.120 2,840,000 3,090,700 1.0883 0.996 1.024 1.034 0.996 1.062 2,995,068 1.0319 -3.67%
2001-07-17 0 1.090 1.080 1.090 1.090 1.120 790,000 865,200 1.0952 1.034 1.024 1.034 1.034 1.062 833,135 1.0385 -1.80%
2001-07-16 0 1.110 1.100 1.110 1.090 1.160 1,160,000 1,294,400 1.1159 1.053 1.043 1.053 1.034 1.100 1,223,338 1.0581 -3.48%
2001-07-13 0 1.150 1.130 1.150 1.140 1.190 2,180,000 2,517,600 1.1549 1.090 1.071 1.090 1.081 1.128 2,299,031 1.0951 0.00%
2001-07-12 0 1.150 1.140 1.150 1.140 1.200 1,650,000 1,913,100 1.1595 1.090 1.081 1.090 1.081 1.138 1,740,092 1.0994 -0.86%
2001-07-11 0 1.160 1.160 1.170 1.150 1.200 1,262,000 1,470,300 1.1651 1.100 1.100 1.109 1.090 1.138 1,330,907 1.1047 -3.33%
2001-07-10 0 1.200 1.190 1.210 1.140 1.210 1,458,000 1,679,100 1.1516 1.138 1.128 1.147 1.081 1.147 1,537,609 1.0920 2.56%
2001-07-09 0 1.170 1.140 1.170 1.140 1.220 326,000 378,640 1.1615 1.109 1.081 1.109 1.081 1.157 343,800 1.1013 -1.68%
2001-07-05 0 1.190 1.180 1.190 1.160 1.200 1,858,000 2,210,060 1.1895 1.128 1.119 1.128 1.100 1.138 1,959,450 1.1279 0.00%
2001-07-04 0 1.190 1.170 1.200 1.160 1.200 524,000 613,960 1.1717 1.128 1.109 1.138 1.100 1.138 552,611 1.1110 -2.46%
2001-07-03 0 1.220 1.200 1.240 1.200 1.250 1,670,000 2,045,080 1.2246 1.157 1.138 1.176 1.138 1.185 1,761,184 1.1612 -1.61%
2001-06-29 0 1.240 1.230 1.240 1.200 1.270 2,260,000 2,774,020 1.2274 1.176 1.166 1.176 1.138 1.204 2,383,399 1.1639 1.64%
2001-06-28 0 1.220 1.200 1.230 1.200 1.290 5,844,000 7,313,940 1.2515 1.157 1.138 1.166 1.138 1.223 6,163,091 1.1867 -6.87%
2001-06-27 0 1.310 1.220 1.300 1.210 1.310 1,510,000 1,880,300 1.2452 1.242 1.157 1.233 1.147 1.242 1,592,448 1.1808 5.65%
2001-06-26 0 1.240 1.230 1.240 1.230 1.260 508,000 636,000 1.2520 1.176 1.166 1.176 1.166 1.195 535,738 1.1871 -0.80%
2001-06-22 0 1.250 1.220 1.250 1.220 1.250 752,000 922,040 1.2261 1.185 1.157 1.185 1.157 1.185 793,060 1.1626 0.00%
2001-06-21 0 1.250 1.240 1.250 1.250 1.270 380,000 476,500 1.2539 1.185 1.176 1.185 1.185 1.204 400,749 1.1890 -1.57%
2001-06-20 0 1.270 1.250 1.270 1.260 1.280 952,000 1,202,800 1.2634 1.204 1.185 1.204 1.195 1.214 1,003,981 1.1980 -2.31%
2001-06-19 0 1.300 1.280 1.300 1.240 1.300 426,000 547,080 1.2842 1.233 1.214 1.233 1.176 1.233 449,260 1.2177 2.36%
2001-06-18 0 1.270 1.270 1.280 1.260 1.300 344,000 440,840 1.2815 1.204 1.204 1.214 1.195 1.233 362,783 1.2152 -1.55%
2001-06-15 0 1.290 1.280 1.290 1.250 1.300 3,980,000 5,063,340 1.2722 1.223 1.214 1.223 1.185 1.233 4,197,314 1.2063 -0.77%
2001-06-14 0 1.300 1.280 1.300 1.280 1.340 3,410,000 4,442,800 1.3029 1.233 1.214 1.233 1.214 1.271 3,596,191 1.2354 -2.99%
2001-06-13 0 1.340 1.330 1.340 1.330 1.360 3,304,000 4,445,340 1.3454 1.271 1.261 1.271 1.261 1.290 3,484,403 1.2758 -2.19%
2001-06-12 0 1.370 1.370 1.380 1.350 1.390 2,264,000 3,101,160 1.3698 1.299 1.299 1.309 1.280 1.318 2,387,618 1.2989 -1.44%
2001-06-11 0 1.390 1.380 1.390 1.320 1.390 4,180,000 5,696,760 1.3629 1.318 1.309 1.318 1.252 1.318 4,408,234 1.2923 5.30%
2001-06-08 0 1.320 1.320 1.330 1.310 1.340 4,080,000 5,404,320 1.3246 1.252 1.252 1.261 1.242 1.271 4,302,774 1.2560 0.76%
2001-06-07 0 1.310 1.310 1.320 1.300 1.320 788,000 1,035,880 1.3146 1.242 1.242 1.252 1.233 1.252 831,026 1.2465 -2.24%
2001-06-06 0 1.340 1.330 1.340 1.320 1.350 2,140,000 2,859,160 1.3361 1.271 1.261 1.271 1.252 1.280 2,256,847 1.2669 -1.47%
2001-06-05 0 1.360 1.350 1.370 1.280 1.400 4,862,000 6,349,260 1.3059 1.290 1.280 1.299 1.214 1.328 5,127,472 1.2383 4.62%
2001-06-04 0 1.300 1.290 1.300 1.280 1.300 1,812,000 2,333,580 1.2878 1.233 1.223 1.233 1.214 1.233 1,910,938 1.2212 0.00%
2001-06-01 0 1.300 1.290 1.300 1.210 1.300 2,418,000 3,029,100 1.2527 1.233 1.223 1.233 1.147 1.233 2,550,026 1.1879 6.56%
2001-05-31 0 1.220 1.200 1.220 1.210 1.230 2,130,000 2,578,500 1.2106 1.157 1.138 1.157 1.147 1.166 2,246,301 1.1479 0.00%
2001-05-30 0 1.220 1.200 1.230 1.170 1.230 4,886,000 5,786,920 1.1844 1.157 1.138 1.166 1.109 1.166 5,152,783 1.1231 0.00%
2001-05-29 0 1.220 1.210 1.230 1.210 1.280 4,588,000 5,711,160 1.2448 1.157 1.147 1.166 1.147 1.214 4,838,512 1.1804 -5.43%
2001-05-28 0 1.290 1.270 1.290 1.250 1.310 7,170,000 9,080,600 1.2665 1.223 1.204 1.223 1.185 1.242 7,561,493 1.2009 -1.53%
2001-05-25 0 1.310 1.300 1.310 1.260 1.360 5,710,000 7,328,300 1.2834 1.242 1.233 1.242 1.195 1.290 6,021,775 1.2170 -2.96%
2001-05-24 0 1.350 1.360 1.370 1.170 1.470 10,062,000 13,240,060 1.3158 1.280 1.290 1.299 1.109 1.394 10,611,400 1.2477 -4.93%
2001-05-23 0 1.420 1.420 1.430 1.400 1.500 6,432,000 9,254,180 1.4388 1.346 1.346 1.356 1.328 1.422 6,783,197 1.3643 -4.05%
2001-05-22 0 1.480 1.480 1.490 1.460 1.510 8,223,000 12,177,540 1.4809 1.403 1.403 1.413 1.384 1.432 8,671,988 1.4042 -1.33%
2001-05-21 0 1.500 1.490 1.500 1.470 1.500 18,812,000 27,949,720 1.4857 1.422 1.413 1.422 1.394 1.422 19,839,163 1.4088 1.35%
2001-05-18 0 1.480 1.470 1.480 1.440 1.480 10,822,000 15,815,080 1.4614 1.403 1.394 1.403 1.365 1.403 11,412,897 1.3857 4.96%
2001-05-17 0 1.410 1.400 1.410 1.370 1.410 9,516,000 12,961,840 1.3621 1.337 1.328 1.337 1.299 1.337 10,035,588 1.2916 4.44%
2001-05-16 0 1.350 1.340 1.350 1.290 1.350 14,392,000 18,854,720 1.3101 1.280 1.271 1.280 1.223 1.280 15,177,825 1.2423 3.05%
2001-05-15 0 1.310 1.300 1.310 1.290 1.350 5,802,000 7,567,320 1.3043 1.242 1.233 1.242 1.223 1.280 6,118,798 1.2367 0.77%
2001-05-14 0 1.300 1.290 1.300 1.260 1.310 6,910,000 8,920,220 1.2909 1.233 1.223 1.233 1.195 1.242 7,287,296 1.2241 4.00%
2001-05-11 0 1.250 1.250 1.260 1.230 1.260 8,152,000 10,157,220 1.2460 1.185 1.185 1.195 1.166 1.195 8,597,111 1.1815 2.46%
2001-05-10 0 1.220 1.220 1.230 1.220 1.230 1,650,000 2,017,040 1.2224 1.157 1.157 1.166 1.157 1.166 1,740,092 1.1592 -0.81%
2001-05-09 0 1.230 1.220 1.230 1.200 1.240 1,828,000 2,234,800 1.2225 1.166 1.157 1.166 1.138 1.176 1,927,812 1.1592 2.50%
2001-05-08 0 1.200 1.190 1.200 1.160 1.210 3,804,000 4,496,900 1.1822 1.138 1.128 1.138 1.100 1.147 4,011,704 1.1209 3.45%
2001-05-07 0 1.160 1.150 1.170 1.140 1.180 2,854,000 3,298,540 1.1558 1.100 1.090 1.109 1.081 1.119 3,009,833 1.0959 2.65%
2001-05-04 0 1.130 1.120 1.130 1.110 1.140 1,448,000 1,635,120 1.1292 1.071 1.062 1.071 1.053 1.081 1,527,063 1.0708 -0.88%
2001-05-03 0 1.140 1.130 1.140 1.130 1.150 794,000 901,020 1.1348 1.081 1.071 1.081 1.071 1.090 837,354 1.0760 0.00%
2001-05-02 0 1.140 1.130 1.140 1.110 1.170 1,730,000 1,948,600 1.1264 1.081 1.071 1.081 1.053 1.109 1,824,461 1.0680 3.64%
2001-04-27 0 1.100 1.120 1.130 1.090 1.120 16,520,000 18,073,500 1.0940 1.043 1.062 1.071 1.034 1.062 17,422,017 1.0374 0.00%
2001-04-26 0 1.100 1.090 1.110 1.090 1.110 2,570,000 2,828,680 1.1007 1.043 1.034 1.053 1.034 1.053 2,710,326 1.0437 -0.90%
2001-04-25 0 1.110 1.090 1.110 1.080 1.120 16,282,000 17,656,720 1.0844 1.053 1.034 1.053 1.024 1.062 17,171,022 1.0283 1.83%
2001-04-24 0 1.090 1.070 1.090 1.070 1.090 1,046,000 1,129,060 1.0794 1.034 1.015 1.034 1.015 1.034 1,103,113 1.0235 -0.91%
2001-04-23 0 1.100 1.080 1.100 1.070 1.100 582,000 629,480 1.0816 1.043 1.024 1.043 1.015 1.043 613,778 1.0256 -0.90%
2001-04-20 0 1.110 1.110 1.120 1.050 1.120 6,048,000 6,538,060 1.0810 1.053 1.053 1.062 0.996 1.062 6,378,230 1.0251 0.91%
2001-04-19 0 1.100 1.080 1.100 1.060 1.130 18,730,000 20,101,040 1.0732 1.043 1.024 1.043 1.005 1.071 19,752,686 1.0176 2.80%
2001-04-18 0 1.070 1.060 1.070 1.040 1.070 1,616,000 1,691,340 1.0466 1.015 1.005 1.015 0.986 1.015 1,704,236 0.9924 2.88%
2001-04-17 0 1.040 1.040 1.050 1.040 1.050 1,278,000 1,341,040 1.0493 0.986 0.986 0.996 0.986 0.996 1,347,781 0.9950 -1.89%
2001-04-12 0 1.060 1.040 1.080 1.020 1.060 1,448,000 1,508,840 1.0420 1.005 0.986 1.024 0.967 1.005 1,527,063 0.9881 4.95%
2001-04-11 0 1.010 1.010 1.030 1.010 1.050 1,110,000 1,137,100 1.0244 0.958 0.958 0.977 0.958 0.996 1,170,608 0.9714 -1.94%
2001-04-10 0 1.030 1.010 1.040 0.960 1.030 478,000 476,420 0.9967 0.977 0.958 0.986 0.910 0.977 504,100 0.9451 0.98%
2001-04-09 0 1.020 0.990 1.020 - - 0 0 - 0.967 0.939 0.967 - - 0 - -1.92%
2001-04-06 0 1.040 1.030 1.040 0.990 1.040 3,042,000 3,059,440 1.0057 0.986 0.977 0.986 0.939 0.986 3,208,098 0.9537 0.97%
2001-04-04 0 1.030 0.970 1.040 0.980 1.030 3,466,000 3,453,980 0.9965 0.977 0.920 0.986 0.929 0.977 3,655,249 0.9449 1.98%
2001-04-03 0 1.010 1.010 1.020 1.010 1.020 1,894,000 1,929,140 1.0186 0.958 0.958 0.967 0.958 0.967 1,997,415 0.9658 -0.98%
2001-04-02 0 1.030 1.020 1.030 1.020 1.030 10,880,000 11,198,020 1.0292 0.967 0.958 0.967 0.958 0.967 11,586,555 0.9665 0.98%
2001-03-30 0 1.020 1.020 1.030 1.020 1.030 7,388,000 7,603,160 1.0291 0.958 0.958 0.967 0.958 0.967 7,867,782 0.9664 -0.97%
2001-03-29 0 1.030 1.010 1.030 1.020 1.030 12,066,000 12,391,980 1.0270 0.967 0.948 0.967 0.958 0.967 12,849,575 0.9644 -1.90%
2001-03-28 0 1.050 1.050 1.060 1.010 1.050 11,424,000 11,815,620 1.0343 0.986 0.986 0.995 0.948 0.986 12,165,883 0.9712 3.96%
2001-03-27 0 1.010 1.010 1.020 1.000 1.050 10,232,000 10,343,300 1.0109 0.948 0.948 0.958 0.939 0.986 10,896,474 0.9492 -1.94%
2001-03-26 0 1.030 1.030 1.040 0.970 1.030 8,206,000 8,285,540 1.0097 0.967 0.967 0.977 0.911 0.967 8,738,904 0.9481 6.19%
2001-03-23 0 0.970 0.960 0.970 0.940 0.970 1,014,000 968,720 0.9553 0.911 0.901 0.911 0.883 0.911 1,079,850 0.8971 5.43%
2001-03-22 0 0.920 0.940 0.950 0.910 0.950 4,184,000 3,884,740 0.9285 0.864 0.883 0.892 0.855 0.892 4,455,712 0.8719 3.37%
2001-03-21 0 0.890 0.890 0.900 0.890 0.930 700,000 627,600 0.8966 0.836 0.836 0.845 0.836 0.873 745,459 0.8419 0.00%
2001-03-20 0 0.890 0.890 0.900 0.860 0.890 3,076,000 2,684,560 0.8727 0.836 0.836 0.845 0.808 0.836 3,275,758 0.8195 2.30%
2001-03-19 0 0.870 0.860 0.880 0.840 0.880 1,350,000 1,171,200 0.8676 0.817 0.808 0.826 0.789 0.826 1,437,670 0.8147 0.00%
2001-03-16 0 0.870 0.860 0.890 0.860 0.890 794,000 697,820 0.8789 0.817 0.808 0.836 0.808 0.836 845,563 0.8253 0.00%
2001-03-15 0 0.870 0.860 0.880 0.860 0.870 616,000 535,860 0.8699 0.817 0.808 0.826 0.808 0.817 656,003 0.8169 1.16%
2001-03-14 0 0.860 0.850 0.880 0.860 0.880 500,000 434,200 0.8684 0.808 0.798 0.826 0.808 0.826 532,470 0.8154 -1.15%
2001-03-13 0 0.870 0.830 0.880 0.840 0.880 1,072,000 931,360 0.8688 0.817 0.779 0.826 0.789 0.826 1,141,616 0.8158 -1.14%
2001-03-12 0 0.880 0.870 0.880 0.880 0.900 496,000 439,640 0.8864 0.826 0.817 0.826 0.826 0.845 528,211 0.8323 -1.12%
2001-03-09 0 0.890 0.870 0.890 0.870 0.890 788,000 693,100 0.8796 0.836 0.817 0.836 0.817 0.836 839,173 0.8259 1.14%
2001-03-08 0 0.880 0.870 0.880 0.870 0.880 484,000 423,540 0.8751 0.826 0.817 0.826 0.817 0.826 515,431 0.8217 0.00%
2001-03-07 0 0.880 0.870 0.890 0.880 0.900 596,000 529,020 0.8876 0.826 0.817 0.836 0.826 0.845 634,705 0.8335 0.00%
2001-03-06 0 0.880 0.880 0.890 0.880 0.890 508,000 450,940 0.8877 0.826 0.826 0.836 0.826 0.836 540,990 0.8335 0.00%
2001-03-05 0 0.880 0.880 0.890 0.880 0.890 1,170,000 1,033,000 0.8829 0.826 0.826 0.836 0.826 0.836 1,245,981 0.8291 1.15%
2001-03-02 0 0.870 0.870 0.890 0.860 0.900 1,410,000 1,240,200 0.8796 0.817 0.817 0.836 0.808 0.845 1,501,566 0.8259 -2.25%
2001-03-01 0 0.890 0.880 0.890 0.880 0.890 562,000 499,360 0.8885 0.836 0.826 0.836 0.826 0.836 598,497 0.8344 1.14%
2001-02-28 0 0.880 0.880 0.910 0.880 0.880 418,000 367,840 0.8800 0.826 0.826 0.855 0.826 0.826 445,145 0.8263 0.00%
2001-02-27 0 0.880 0.900 0.930 0.880 0.920 342,000 307,840 0.9001 0.826 0.845 0.873 0.826 0.864 364,210 0.8452 -4.35%
2001-02-26 0 0.920 0.900 0.930 0.900 0.920 1,378,000 1,256,160 0.9116 0.864 0.845 0.873 0.845 0.864 1,467,488 0.8560 2.22%
2001-02-23 0 0.900 0.890 0.920 0.900 0.900 22,000 19,800 0.9000 0.845 0.836 0.864 0.845 0.845 23,429 0.8451 0.00%
2001-02-22 0 0.900 0.890 0.920 0.880 0.950 2,762,000 2,601,100 0.9417 0.845 0.836 0.864 0.826 0.892 2,941,366 0.8843 2.27%
2001-02-21 0 0.880 0.860 0.880 0.850 0.880 332,000 283,700 0.8545 0.826 0.808 0.826 0.798 0.826 353,560 0.8024 0.00%
2001-02-20 0 0.880 0.880 0.890 0.850 0.880 736,000 628,900 0.8545 0.826 0.826 0.836 0.798 0.826 783,796 0.8024 2.33%
2001-02-19 0 0.860 0.860 0.870 0.850 0.860 60,000 51,540 0.8590 0.808 0.808 0.817 0.798 0.808 63,896 0.8066 -1.15%
2001-02-16 0 0.870 0.860 0.870 0.860 0.870 130,000 112,800 0.8677 0.817 0.808 0.817 0.808 0.817 138,442 0.8148 2.35%
2001-02-15 0 0.850 0.850 0.870 0.840 0.860 230,000 195,700 0.8509 0.798 0.798 0.817 0.789 0.808 244,936 0.7990 0.00%
2001-02-14 0 0.850 0.840 0.860 0.830 0.850 1,186,000 992,040 0.8365 0.798 0.789 0.808 0.779 0.798 1,263,020 0.7855 2.41%
2001-02-13 0 0.830 0.820 0.830 0.820 0.830 942,000 779,700 0.8277 0.779 0.770 0.779 0.770 0.779 1,003,174 0.7772 2.47%
2001-02-12 0 0.810 0.800 0.830 0.750 0.810 1,182,000 937,660 0.7933 0.761 0.751 0.779 0.704 0.761 1,258,760 0.7449 8.00%
2001-02-09 0 0.750 0.750 0.780 0.740 0.750 34,000 25,500 0.7500 0.704 0.704 0.732 0.695 0.704 36,208 0.7043 1.35%
2001-02-08 0 0.740 0.740 0.780 0.740 0.740 6,000 4,440 0.7400 0.695 0.695 0.732 0.695 0.695 6,390 0.6949 -5.13%
2001-02-07 0 0.780 0.760 0.780 0.750 0.780 342,000 266,400 0.7789 0.732 0.714 0.732 0.704 0.732 364,210 0.7314 -2.50%
2001-02-06 0 0.800 0.770 0.800 0.770 0.800 396,000 307,520 0.7766 0.751 0.723 0.751 0.723 0.751 421,717 0.7292 2.56%
2001-02-05 0 0.780 0.780 0.810 0.780 0.780 558,000 435,240 0.7800 0.732 0.732 0.761 0.732 0.732 594,237 0.7324 -3.70%
2001-02-02 0 0.810 0.780 0.820 0.800 0.810 300,000 242,500 0.8083 0.761 0.732 0.770 0.751 0.761 319,482 0.7590 0.00%
2001-02-01 0 0.810 0.780 0.820 0.800 0.810 204,000 165,200 0.8098 0.761 0.732 0.770 0.751 0.761 217,248 0.7604 1.25%
2001-01-31 0 0.800 0.780 0.800 0.780 0.800 54,000 42,400 0.7852 0.751 0.732 0.751 0.732 0.751 57,507 0.7373 -2.44%
2001-01-30 0 0.820 0.790 0.820 0.820 0.820 200,000 164,000 0.8200 0.770 0.742 0.770 0.770 0.770 212,988 0.7700 0.00%
2001-01-29 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.770 0.732 0.770 0.770 0.770 21,299 0.7700 0.00%
2001-01-23 0 0.820 0.800 0.820 0.800 0.820 32,000 26,000 0.8125 0.770 0.751 0.770 0.751 0.770 34,078 0.7630 0.00%
2001-01-22 0 0.820 0.800 0.820 0.800 0.820 90,000 72,080 0.8009 0.770 0.751 0.770 0.751 0.770 95,845 0.7521 2.50%
2001-01-19 0 0.800 0.800 0.830 0.760 0.820 1,770,000 1,351,600 0.7636 0.751 0.751 0.779 0.714 0.770 1,884,945 0.7171 3.90%
2001-01-18 0 0.770 0.760 0.790 0.770 0.770 50,000 38,500 0.7700 0.723 0.714 0.742 0.723 0.723 53,247 0.7230 -3.75%
2001-01-17 0 0.800 0.750 0.810 0.800 0.800 116,000 92,800 0.8000 0.751 0.704 0.761 0.751 0.751 123,533 0.7512 2.56%
2001-01-16 0 0.780 0.760 0.780 0.790 0.790 40,000 31,600 0.7900 0.732 0.714 0.732 0.742 0.742 42,598 0.7418 -1.27%
2001-01-15 0 0.790 0.770 0.800 0.780 0.800 80,000 62,960 0.7870 0.742 0.723 0.751 0.732 0.751 85,195 0.7390 -1.25%
2001-01-12 0 0.800 0.800 0.820 0.790 0.820 428,000 344,400 0.8047 0.751 0.751 0.770 0.742 0.770 455,795 0.7556 2.56%
2001-01-11 0 0.780 0.770 0.800 0.780 0.820 322,000 257,720 0.8004 0.732 0.723 0.751 0.732 0.770 342,911 0.7516 -4.88%
2001-01-10 0 0.820 0.810 0.820 0.820 0.830 240,000 197,900 0.8246 0.770 0.761 0.770 0.770 0.779 255,586 0.7743 -1.20%
2001-01-09 0 0.830 0.820 0.840 0.820 0.840 302,000 251,440 0.8326 0.779 0.770 0.789 0.770 0.789 321,612 0.7818 -1.19%
2001-01-08 0 0.840 0.830 0.840 0.830 0.860 316,000 266,680 0.8439 0.789 0.779 0.789 0.779 0.808 336,521 0.7925 -2.33%
2001-01-05 0 0.860 0.840 0.860 0.840 0.870 90,000 77,300 0.8589 0.808 0.789 0.808 0.789 0.817 95,845 0.8065 -2.27%
2001-01-04 0 0.880 0.870 0.880 0.830 0.880 4,402,000 3,798,420 0.8629 0.826 0.817 0.826 0.779 0.826 4,687,869 0.8103 1.15%
2001-01-03 0 0.870 0.850 0.870 0.880 0.880 220,000 193,600 0.8800 0.817 0.798 0.817 0.826 0.826 234,287 0.8263 0.00%
2001-01-02 0 0.870 0.860 0.870 0.870 0.910 468,000 414,840 0.8864 0.817 0.808 0.817 0.817 0.855 498,392 0.8324 -5.43%
2000-12-29 0 0.920 0.940 0.960 0.900 0.980 6,186,000 5,769,480 0.9327 0.864 0.883 0.901 0.845 0.920 6,587,723 0.8758 0.00%
2000-12-28 0 0.920 0.940 - 0.860 0.920 2,664,000 2,356,220 0.8845 0.864 0.883 - 0.808 0.864 2,837,002 0.8305 6.98%
2000-12-27 0 0.860 0.860 0.870 0.800 0.870 2,652,000 2,190,180 0.8259 0.808 0.808 0.817 0.751 0.817 2,824,223 0.7755 3.61%
2000-12-22 0 0.830 0.810 0.830 0.790 0.830 912,000 734,080 0.8049 0.779 0.761 0.779 0.742 0.779 971,226 0.7558 1.22%
2000-12-21 0 0.820 0.810 0.820 0.800 0.830 1,114,000 911,120 0.8179 0.770 0.761 0.770 0.751 0.779 1,186,344 0.7680 1.23%
2000-12-20 0 0.810 0.800 0.810 0.800 0.810 520,000 418,600 0.8050 0.761 0.751 0.761 0.751 0.761 553,769 0.7559 -2.41%
2000-12-19 0 0.830 0.800 0.830 0.800 0.830 2,140,000 1,741,200 0.8136 0.779 0.751 0.779 0.751 0.779 2,278,973 0.7640 2.47%
2000-12-18 0 0.810 0.810 0.840 0.800 0.830 4,756,000 3,825,720 0.8044 0.761 0.761 0.789 0.751 0.779 5,064,858 0.7553 -2.41%
2000-12-15 0 0.830 0.820 0.830 0.800 0.830 720,000 583,300 0.8101 0.779 0.770 0.779 0.751 0.779 766,757 0.7607 1.22%
2000-12-14 0 0.820 0.820 0.840 0.820 0.830 2,130,000 1,764,900 0.8286 0.770 0.770 0.789 0.770 0.779 2,268,324 0.7781 0.00%
2000-12-13 0 0.820 0.820 0.840 0.820 0.860 3,182,000 2,684,240 0.8436 0.770 0.770 0.789 0.770 0.808 3,388,641 0.7921 0.00%
2000-12-12 0 0.820 0.820 0.830 0.820 0.850 2,580,000 2,134,600 0.8274 0.770 0.770 0.779 0.770 0.798 2,747,547 0.7769 0.00%
2000-12-11 0 0.820 0.830 0.840 0.810 0.860 2,662,000 2,212,340 0.8311 0.770 0.779 0.789 0.761 0.808 2,834,872 0.7804 -1.20%
2000-12-08 0 0.830 0.830 0.840 0.820 0.860 2,362,000 1,978,980 0.8378 0.779 0.779 0.789 0.770 0.808 2,515,390 0.7867 0.00%
2000-12-07 0 0.830 0.830 0.840 0.830 0.860 3,094,000 2,596,580 0.8392 0.779 0.779 0.789 0.779 0.808 3,294,927 0.7881 -4.60%
2000-12-06 0 0.870 0.830 0.870 0.820 0.890 3,490,000 2,968,900 0.8507 0.817 0.779 0.817 0.770 0.836 3,716,643 0.7988 3.57%
2000-12-05 0 0.840 0.830 0.840 0.830 0.880 3,120,000 2,625,300 0.8414 0.789 0.779 0.789 0.779 0.826 3,322,615 0.7901 -2.33%
2000-12-04 0 0.860 0.850 0.860 0.840 0.860 1,190,000 1,003,300 0.8431 0.808 0.798 0.808 0.789 0.808 1,267,279 0.7917 2.38%
2000-12-01 0 0.840 0.830 0.840 0.810 0.840 3,894,000 3,177,860 0.8161 0.789 0.779 0.789 0.761 0.789 4,146,879 0.7663 5.00%
2000-11-30 0 0.800 0.800 0.820 0.800 0.830 3,424,000 2,788,900 0.8145 0.751 0.751 0.770 0.751 0.779 3,646,357 0.7648 -2.44%
2000-11-29 0 0.820 0.820 0.830 0.800 0.820 1,410,000 1,140,820 0.8091 0.770 0.770 0.779 0.751 0.770 1,501,566 0.7598 0.00%
2000-11-28 0 0.820 0.820 0.830 0.810 0.840 1,220,000 1,014,400 0.8315 0.770 0.770 0.779 0.761 0.789 1,299,228 0.7808 -1.20%
2000-11-27 0 0.830 0.810 0.840 0.820 0.860 3,588,000 3,005,180 0.8376 0.779 0.761 0.789 0.770 0.808 3,821,007 0.7865 0.00%
2000-11-24 0 0.830 0.830 0.840 0.830 0.890 1,462,000 1,236,680 0.8459 0.779 0.779 0.789 0.779 0.836 1,556,943 0.7943 0.00%
2000-11-23 0 0.830 0.830 0.840 0.810 0.850 2,240,000 1,863,600 0.8320 0.779 0.779 0.789 0.761 0.798 2,385,467 0.7812 -2.35%
2000-11-22 0 0.850 0.840 0.850 0.820 0.850 1,382,000 1,157,380 0.8375 0.798 0.789 0.798 0.770 0.798 1,471,748 0.7864 1.19%
2000-11-21 0 0.840 0.840 0.860 0.840 0.980 5,802,000 5,253,100 0.9054 0.789 0.789 0.808 0.789 0.920 6,178,786 0.8502 -8.70%
2000-11-20 0 0.920 0.920 0.930 0.880 0.930 4,164,000 3,772,280 0.9059 0.864 0.864 0.873 0.826 0.873 4,434,413 0.8507 1.10%
2000-11-17 0 0.910 0.890 0.910 0.890 0.940 4,360,000 3,966,660 0.9098 0.855 0.836 0.855 0.836 0.883 4,643,142 0.8543 0.00%
2000-11-16 0 0.910 0.900 0.920 0.900 0.940 562,000 514,500 0.9155 0.855 0.845 0.864 0.845 0.883 598,497 0.8597 -1.09%
2000-11-15 0 0.920 0.910 0.930 0.920 0.950 1,868,000 1,741,440 0.9322 0.864 0.855 0.873 0.864 0.892 1,989,309 0.8754 -1.08%
2000-11-14 0 0.930 0.930 0.940 0.920 0.960 2,666,000 2,499,120 0.9374 0.873 0.873 0.883 0.864 0.901 2,839,132 0.8802 0.00%
2000-11-13 0 0.930 0.920 0.930 0.930 0.970 1,344,000 1,262,780 0.9396 0.873 0.864 0.873 0.873 0.911 1,431,280 0.8823 -4.12%
2000-11-10 0 0.970 0.960 0.970 0.930 0.990 3,164,000 3,022,640 0.9553 0.911 0.901 0.911 0.873 0.930 3,369,472 0.8971 -1.02%
2000-11-09 0 0.980 0.970 0.980 0.930 0.990 8,044,000 7,730,740 0.9611 0.920 0.911 0.920 0.873 0.930 8,566,383 0.9025 2.08%
2000-11-08 0 0.960 0.950 0.960 0.930 1.000 10,316,000 9,871,300 0.9569 0.901 0.892 0.901 0.873 0.939 10,985,929 0.8985 4.35%
2000-11-07 0 0.920 0.920 0.930 0.910 0.960 2,450,000 2,277,940 0.9298 0.864 0.864 0.873 0.855 0.901 2,609,105 0.8731 -2.13%
2000-11-06 0 0.940 0.930 0.940 0.930 0.960 2,050,000 1,929,900 0.9414 0.883 0.873 0.883 0.873 0.901 2,183,128 0.8840 -1.05%
2000-11-03 0 0.950 0.920 0.950 0.880 0.950 6,504,000 5,959,800 0.9163 0.892 0.864 0.892 0.826 0.892 6,926,374 0.8605 4.40%
2000-11-02 0 0.910 0.880 0.910 0.880 0.930 2,142,000 1,923,320 0.8979 0.855 0.826 0.855 0.826 0.873 2,281,103 0.8432 1.11%
2000-11-01 0 0.900 0.880 0.900 0.890 0.940 3,240,000 2,919,900 0.9012 0.845 0.826 0.845 0.836 0.883 3,450,408 0.8462 0.00%
2000-10-31 0 0.900 0.890 0.900 0.890 0.920 2,582,000 2,328,540 0.9018 0.845 0.836 0.845 0.836 0.864 2,749,677 0.8468 -1.10%
2000-10-30 0 0.910 0.900 0.910 0.900 0.940 2,272,000 2,071,420 0.9117 0.855 0.845 0.855 0.845 0.883 2,419,545 0.8561 0.00%
2000-10-27 0 0.910 0.890 0.910 0.890 0.970 3,008,000 2,764,140 0.9189 0.855 0.836 0.855 0.836 0.911 3,203,342 0.8629 -2.15%
2000-10-26 0 0.930 0.920 0.930 0.920 0.960 4,636,000 4,316,800 0.9311 0.873 0.864 0.873 0.864 0.901 4,937,065 0.8744 -1.06%
2000-10-25 0 0.940 0.930 0.940 0.930 0.950 2,224,000 2,077,200 0.9340 0.883 0.873 0.883 0.873 0.892 2,368,428 0.8770 0.00%
2000-10-24 0 0.940 0.930 0.940 0.930 0.980 7,266,000 7,009,820 0.9647 0.883 0.873 0.883 0.873 0.920 7,737,859 0.9059 -1.05%
2000-10-23 0 0.950 0.940 0.960 0.930 0.980 12,082,000 11,588,580 0.9592 0.892 0.883 0.901 0.873 0.920 12,866,614 0.9007 -1.04%
2000-10-20 0 0.960 0.950 0.960 0.940 0.970 11,364,000 10,791,840 0.9497 0.901 0.892 0.901 0.883 0.911 12,101,986 0.8917 3.23%
2000-10-19 0 0.930 0.920 0.930 0.880 0.930 5,524,000 5,008,800 0.9067 0.873 0.864 0.873 0.826 0.873 5,882,733 0.8514 -2.11%
2000-10-18 0 0.950 0.920 0.950 0.930 1.010 12,730,000 12,322,440 0.9680 0.892 0.864 0.892 0.873 0.948 13,556,695 0.9090 -2.06%
2000-10-17 0 0.970 0.950 0.970 0.950 1.020 32,340,000 32,631,460 1.0090 0.911 0.892 0.911 0.892 0.958 34,440,183 0.9475 2.11%
2000-10-16 0 0.950 0.960 0.970 0.920 0.970 6,174,000 5,834,120 0.9449 0.892 0.901 0.911 0.864 0.911 6,574,944 0.8873 3.26%
2000-10-13 0 0.920 0.910 0.920 0.890 0.930 4,866,000 4,408,060 0.9059 0.864 0.855 0.864 0.836 0.873 5,182,002 0.8506 -2.13%
2000-10-12 0 0.940 0.920 0.940 0.900 0.950 7,662,000 7,113,360 0.9284 0.883 0.864 0.883 0.845 0.892 8,159,576 0.8718 1.08%
2000-10-11 0 0.930 0.920 0.930 0.930 0.970 4,218,000 3,938,940 0.9338 0.873 0.864 0.873 0.873 0.911 4,491,920 0.8769 -3.12%
2000-10-10 0 0.960 0.950 0.960 0.930 0.960 5,570,000 5,256,040 0.9436 0.901 0.892 0.901 0.873 0.901 5,931,720 0.8861 2.13%
2000-10-09 0 0.940 0.930 0.940 0.910 0.940 2,980,000 2,763,300 0.9273 0.883 0.873 0.883 0.855 0.883 3,173,523 0.8707 -1.05%
2000-10-05 0 0.950 0.940 0.950 0.920 0.980 5,624,000 5,275,200 0.9380 0.892 0.883 0.892 0.864 0.920 5,989,227 0.8808 3.26%
2000-10-04 0 0.920 0.930 0.940 0.900 0.940 4,398,000 4,014,660 0.9128 0.864 0.873 0.883 0.845 0.883 4,683,609 0.8572 0.00%
2000-10-03 0 0.920 0.910 0.920 0.850 0.920 2,818,000 2,502,800 0.8881 0.864 0.855 0.864 0.798 0.864 3,001,003 0.8340 2.22%
2000-09-29 0 0.900 0.880 0.890 0.870 0.900 3,092,000 2,742,380 0.8869 0.845 0.826 0.836 0.817 0.845 3,292,797 0.8328 2.27%
2000-09-28 0 0.880 0.870 0.880 0.870 0.940 14,938,000 13,366,420 0.8948 0.826 0.817 0.826 0.817 0.883 15,908,085 0.8402 2.33%
2000-09-27 0 0.860 0.860 0.870 0.830 0.870 10,246,000 8,629,080 0.8422 0.808 0.808 0.817 0.779 0.817 10,911,383 0.7908 0.00%
2000-09-26 0 0.860 0.860 0.870 0.810 0.860 9,218,000 7,670,100 0.8321 0.808 0.808 0.817 0.761 0.808 9,816,624 0.7813 1.18%
2000-09-25 0 0.850 0.860 0.870 0.850 0.890 13,472,000 11,657,980 0.8653 0.798 0.808 0.817 0.798 0.836 14,346,881 0.8126 1.19%
2000-09-22 0 0.840 0.820 0.850 0.800 0.950 11,724,000 10,054,120 0.8576 0.789 0.770 0.798 0.751 0.892 12,485,365 0.8053 -6.67%
2000-09-21 0 0.900 0.890 0.930 0.890 1.000 22,016,000 20,211,940 0.9181 0.845 0.836 0.873 0.836 0.939 23,445,735 0.8621 -7.22%
2000-09-20 0 0.970 0.970 0.980 0.900 1.020 26,920,000 25,842,740 0.9600 0.911 0.911 0.920 0.845 0.958 28,668,204 0.9014 1.04%
2000-09-19 0 0.960 0.970 0.990 0.830 1.010 31,418,000 29,432,380 0.9368 0.901 0.911 0.930 0.779 0.948 33,458,308 0.8797 -4.95%
2000-09-18 0 1.010 1.000 1.010 1.000 1.040 42,906,000 43,779,140 1.0204 0.948 0.939 0.948 0.939 0.977 45,692,347 0.9581 -0.98%
2000-09-15 0 1.020 1.010 1.020 1.010 1.500 190,866,000 221,977,020 1.1630 0.958 0.948 0.958 0.948 1.409 203,260,977 1.0921

Copyright & disclaimer, Privacy policy

Back to top