Eternity Investment Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00764  2000-02-15    
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
2026-03-06 0 0.670 0.670 0.750 0.650 0.740 20,000 13,900 0.6950 0.670 0.670 0.750 0.650 0.740 20,000 0.6950 -10.67%
2026-03-05 0 0.750 0.720 0.800 - - 226 153 0.6770 0.750 0.720 0.800 - - 226 0.6770 0.00%
2026-03-04 0 0.750 0.740 0.800 0.750 0.770 140,000 105,600 0.7543 0.750 0.740 0.800 0.750 0.770 140,000 0.7543 -2.60%
2026-03-03 0 0.770 0.510 0.770 0.800 0.810 118,000 92,780 0.7863 0.770 0.510 0.770 0.800 0.810 118,000 0.7863 -3.75%
2026-03-02 0 0.800 0.770 0.860 0.800 0.870 240,008 198,606 0.8275 0.800 0.770 0.860 0.800 0.870 240,008 0.8275 0.00%
2026-02-27 0 0.800 0.790 0.840 0.780 0.860 165,000 137,200 0.8315 0.800 0.790 0.840 0.780 0.860 165,000 0.8315 -6.98%
2026-02-26 0 0.860 0.850 0.910 0.860 0.860 20,000 17,100 0.8550 0.860 0.850 0.910 0.860 0.860 20,000 0.8550 -7.53%
2026-02-25 0 0.930 0.820 0.950 - - 169 148 0.8757 0.930 0.820 0.950 - - 169 0.8757 0.00%
2026-02-24 0 0.930 0.910 0.960 - - 338 297 0.8787 0.930 0.910 0.960 - - 338 0.8787 0.00%
2026-02-23 0 0.930 0.930 1.000 0.930 0.940 131,577 122,718 0.9327 0.930 0.930 1.000 0.930 0.940 131,577 0.9327 0.00%
2026-02-20 0 0.930 0.930 0.980 0.920 0.930 90,697 83,627 0.9220 0.930 0.930 0.980 0.920 0.930 90,697 0.9220 -7.00%
2026-02-16 0 1.000 0.920 1.020 - - 0 0 - 1.000 0.920 1.020 - - 0 - 0.00%
2026-02-13 0 1.000 0.980 1.030 0.980 1.000 30,044 29,641 0.9866 1.000 0.980 1.030 0.980 1.000 30,044 0.9866 -4.76%
2026-02-12 0 1.050 0.960 1.040 0.990 1.050 92,000 92,860 1.0093 1.050 0.960 1.040 0.990 1.050 92,000 1.0093 10.53%
2026-02-11 0 0.950 0.900 1.000 0.950 0.980 60,479 58,616 0.9692 0.950 0.900 1.000 0.950 0.980 60,479 0.9692 -5.00%
2026-02-10 0 1.000 0.980 1.000 - - 112 106 0.9464 1.000 0.980 1.000 - - 112 0.9464 -0.99%
2026-02-09 0 1.010 0.980 1.010 0.980 1.010 157,000 155,950 0.9933 1.010 0.980 1.010 0.980 1.010 157,000 0.9933 -3.81%
2026-02-06 0 1.050 1.010 1.200 1.000 1.060 134,248 138,349 1.0305 1.050 1.010 1.200 1.000 1.060 134,248 1.0305 0.00%
2026-02-05 0 1.050 1.020 1.200 1.000 1.050 30,000 30,500 1.0167 1.050 1.020 1.200 1.000 1.050 30,000 1.0167 5.00%
2026-02-04 0 1.000 0.960 1.110 - - 154 143 0.9286 1.000 0.960 1.110 - - 154 0.9286 0.00%
2026-02-03 0 1.000 0.980 1.000 1.000 1.010 20,451 20,523 1.0035 1.000 0.980 1.000 1.000 1.010 20,451 1.0035 2.04%
2026-02-02 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2026-01-30 0 0.980 0.930 1.000 0.980 0.980 30,225 29,611 0.9797 0.980 0.930 1.000 0.980 0.980 30,225 0.9797 0.00%
2026-01-29 0 0.980 0.960 1.000 0.980 1.000 81,233 80,998 0.9971 0.980 0.960 1.000 0.980 1.000 81,233 0.9971 -2.00%
2026-01-28 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2026-01-27 0 1.000 1.000 1.020 1.000 1.040 270,000 270,800 1.0030 1.000 1.000 1.020 1.000 1.040 270,000 1.0030 -1.96%
2026-01-26 0 1.020 1.010 1.030 1.010 1.040 90,584 93,078 1.0275 1.020 1.010 1.030 1.010 1.040 90,584 1.0275 -2.86%
2026-01-23 0 1.050 1.030 1.100 1.050 1.050 31,169 32,665 1.0480 1.050 1.030 1.100 1.050 1.050 31,169 1.0480 0.00%
2026-01-22 0 1.050 1.030 1.080 1.020 1.100 50,001 53,601 1.0720 1.050 1.030 1.080 1.020 1.100 50,001 1.0720 0.00%
2026-01-21 0 1.050 1.010 1.080 - - 20,061 21,059 1.0497 1.050 1.010 1.080 - - 20,061 1.0497 0.00%
2026-01-20 0 1.050 1.030 1.090 - - 10,169 10,667 1.0490 1.050 1.030 1.090 - - 10,169 1.0490 0.00%
2026-01-19 0 1.050 1.040 1.180 1.000 1.100 390,000 399,600 1.0246 1.050 1.040 1.180 1.000 1.100 390,000 1.0246 -7.89%
2026-01-16 0 1.140 1.110 1.140 1.130 1.170 160,112 184,922 1.1550 1.140 1.110 1.140 1.130 1.170 160,112 1.1550 -3.39%
2026-01-15 0 1.180 1.110 1.190 1.060 1.190 130,908 142,255 1.0867 1.180 1.110 1.190 1.060 1.190 130,908 1.0867 -1.67%
2026-01-14 0 1.200 1.200 1.270 1.130 1.240 71,475 83,880 1.1736 1.200 1.200 1.270 1.130 1.240 71,475 1.1736 -3.23%
2026-01-13 0 1.240 1.100 1.240 1.240 1.290 52,331 65,384 1.2494 1.240 1.100 1.240 1.240 1.290 52,331 1.2494 -0.80%
2026-01-12 0 1.250 1.200 1.250 1.080 1.320 608,881 737,644 1.2115 1.250 1.200 1.250 1.080 1.320 608,881 1.2115 17.92%
2026-01-09 0 1.060 1.060 1.080 1.060 1.070 71,563 76,399 1.0676 1.060 1.060 1.080 1.060 1.070 71,563 1.0676 0.95%
2026-01-08 0 1.050 1.050 1.200 1.050 1.050 310,226 325,730 1.0500 1.050 1.050 1.200 1.050 1.050 310,226 1.0500 0.00%
2026-01-07 0 1.050 1.050 1.100 1.020 1.050 45,810 47,209 1.0305 1.050 1.050 1.100 1.020 1.050 45,810 1.0305 2.94%
2026-01-06 0 1.020 1.020 1.150 1.000 1.020 214,845 216,896 1.0095 1.020 1.020 1.150 1.000 1.020 214,845 1.0095 2.00%
2026-01-05 0 1.000 1.000 1.200 - - 250 240 0.9600 1.000 1.000 1.200 - - 250 0.9600 1.01%
2026-01-02 0 0.990 0.990 1.190 0.980 1.000 110,731 109,301 0.9871 0.990 0.990 1.190 0.980 1.000 110,731 0.9871 -1.00%
2025-12-31 0 1.000 0.990 1.150 1.000 1.010 24,033 24,011 0.9991 1.000 0.990 1.150 1.000 1.010 24,033 0.9991 -0.99%
2025-12-30 0 1.010 1.010 1.110 1.000 1.020 150,516 151,305 1.0052 1.010 1.010 1.110 1.000 1.020 150,516 1.0052 0.00%
2025-12-29 0 1.010 1.010 1.150 1.010 1.010 10,000 10,100 1.0100 1.010 1.010 1.150 1.010 1.010 10,000 1.0100 0.00%
2025-12-24 0 1.010 1.000 1.150 1.000 1.010 67,000 67,160 1.0024 1.010 1.000 1.150 1.000 1.010 67,000 1.0024 0.00%
2025-12-23 0 1.010 1.000 1.150 - - 0 0 - 1.010 1.000 1.150 - - 0 - 0.00%
2025-12-22 0 1.010 1.010 1.150 - - 1,915 1,862 0.9723 1.010 1.010 1.150 - - 1,915 0.9723 1.00%
2025-12-19 0 1.000 1.000 1.150 - - 338 310 0.9172 1.000 1.000 1.150 - - 338 0.9172 0.00%
2025-12-18 0 1.000 1.000 1.150 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2025-12-17 0 1.000 0.990 1.150 - - 0 0 - 1.000 0.990 1.150 - - 0 - 0.00%
2025-12-16 0 1.000 0.990 1.150 - - 79 75 0.9494 1.000 0.990 1.150 - - 79 0.9494 0.00%
2025-12-15 0 1.000 0.990 1.000 1.000 1.060 150,641 153,418 1.0184 1.000 0.990 1.000 1.000 1.060 150,641 1.0184 -6.54%
2025-12-12 0 1.070 1.060 1.100 - - 224 230 1.0268 1.070 1.060 1.100 - - 224 1.0268 0.00%
2025-12-11 0 1.070 1.070 1.150 - - 595 618 1.0387 1.070 1.070 1.150 - - 595 1.0387 0.00%
2025-12-10 0 1.070 1.070 1.150 - - 50,084 53,587 1.0699 1.070 1.070 1.150 - - 50,084 1.0699 0.00%
2025-12-09 0 1.070 1.070 1.150 1.070 1.080 53,381 57,182 1.0712 1.070 1.070 1.150 1.070 1.080 53,381 1.0712 0.00%
2025-12-08 0 1.070 1.050 1.150 - - 253 258 1.0198 1.070 1.050 1.150 - - 253 1.0198 0.00%
2025-12-05 0 1.070 1.060 1.150 - - 118 120 1.0169 1.070 1.060 1.150 - - 118 1.0169 0.00%
2025-12-04 0 1.070 1.060 1.150 - - 0 0 - 1.070 1.060 1.150 - - 0 - 0.00%
2025-12-03 0 1.070 1.050 1.150 - - 901 919 1.0200 1.070 1.050 1.150 - - 901 1.0200 0.00%
2025-12-02 0 1.070 1.070 1.190 1.070 1.110 316,080 344,044 1.0885 1.070 1.070 1.190 1.070 1.110 316,080 1.0885 -6.96%
2025-12-01 0 1.150 1.140 1.250 1.150 1.180 63,731 73,756 1.1573 1.150 1.140 1.250 1.150 1.180 63,731 1.1573 -0.86%
2025-11-28 0 1.160 1.150 1.210 1.150 1.290 480,000 567,200 1.1817 1.160 1.150 1.210 1.150 1.290 480,000 1.1817 -1.69%
2025-11-27 0 1.180 1.150 1.200 1.090 1.180 410,000 463,700 1.1310 1.180 1.150 1.200 1.090 1.180 410,000 1.1310 7.27%
2025-11-26 0 1.100 1.100 1.250 1.100 1.100 13,786 14,975 1.0862 1.100 1.100 1.250 1.100 1.100 13,786 1.0862 2.80%
2025-11-25 0 1.070 1.070 1.280 1.070 1.070 100,553 107,569 1.0698 1.070 1.070 1.280 1.070 1.070 100,553 1.0698 0.00%
2025-11-24 0 1.070 1.070 1.300 1.070 1.070 10,250 10,947 1.0680 1.070 1.070 1.300 1.070 1.070 10,250 1.0680 -0.93%
2025-11-21 0 1.080 1.080 1.140 1.050 1.070 41,675 44,297 1.0629 1.080 1.080 1.140 1.050 1.070 41,675 1.0629 2.86%
2025-11-20 0 1.050 1.030 1.200 1.040 1.050 20,000 20,900 1.0450 1.050 1.030 1.200 1.040 1.050 20,000 1.0450 -0.94%
2025-11-19 0 1.060 1.010 1.120 1.000 1.100 208,112 216,596 1.0408 1.060 1.010 1.120 1.000 1.100 208,112 1.0408 0.00%
2025-11-18 0 1.060 1.050 1.110 1.060 1.120 99,000 108,270 1.0936 1.060 1.050 1.110 1.060 1.120 99,000 1.0936 -5.36%
2025-11-17 0 1.120 1.050 1.130 1.100 1.140 160,000 177,300 1.1081 1.120 1.050 1.130 1.100 1.140 160,000 1.1081 1.82%
2025-11-14 0 1.100 1.100 1.130 1.010 1.100 348,616 363,874 1.0438 1.100 1.100 1.130 1.010 1.100 348,616 1.0438 13.40%
2025-11-13 0 0.970 0.960 1.000 0.960 1.020 160,364 158,234 0.9867 0.970 0.960 1.000 0.960 1.020 160,364 0.9867 -3.96%
2025-11-12 0 1.010 0.960 1.050 1.010 1.030 120,618 122,605 1.0165 1.010 0.960 1.050 1.010 1.030 120,618 1.0165 0.00%
2025-11-11 0 1.010 0.900 1.040 1.000 1.010 20,169 20,262 1.0046 1.010 0.900 1.040 1.000 1.010 20,169 1.0046 1.00%
2025-11-10 0 1.000 0.980 1.010 1.000 1.010 50,598 50,680 1.0016 1.000 0.980 1.010 1.000 1.010 50,598 1.0016 -0.99%
2025-11-07 0 1.010 1.000 1.030 1.010 1.010 22,616 22,470 0.9935 1.010 1.000 1.030 1.010 1.010 22,616 0.9935 1.00%
2025-11-06 0 1.000 0.990 1.030 0.990 1.040 240,006 243,405 1.0142 1.000 0.990 1.030 0.990 1.040 240,006 1.0142 -4.76%
2025-11-05 0 1.050 1.010 1.050 1.040 1.060 210,028 219,528 1.0452 1.050 1.010 1.050 1.040 1.060 210,028 1.0452 -10.26%
2025-11-04 0 1.170 1.060 1.170 1.050 1.180 170,563 182,274 1.0687 1.170 1.060 1.170 1.050 1.180 170,563 1.0687 6.36%
2025-11-03 0 1.100 1.100 1.180 1.100 1.110 76,198 83,893 1.1010 1.100 1.100 1.180 1.100 1.110 76,198 1.1010 0.00%
2025-10-31 0 1.100 1.050 1.100 1.050 1.120 460,001 487,501 1.0598 1.100 1.050 1.100 1.050 1.120 460,001 1.0598 0.00%
2025-10-30 0 1.100 1.070 1.180 - - 0 0 - 1.100 1.070 1.180 - - 0 - 0.00%
2025-10-28 0 1.100 1.010 1.180 1.100 1.100 60,056 62,054 1.0333 1.100 1.010 1.180 1.100 1.100 60,056 1.0333 0.00%
2025-10-27 0 1.100 1.080 1.200 1.100 1.160 114,225 127,503 1.1162 1.100 1.080 1.200 1.100 1.160 114,225 1.1162 1.85%
2025-10-24 0 1.080 1.010 1.200 1.050 1.100 325,908 348,323 1.0688 1.080 1.010 1.200 1.050 1.100 325,908 1.0688 -3.57%
2025-10-23 0 1.120 1.010 1.190 1.070 1.120 40,000 43,800 1.0950 1.120 1.010 1.190 1.070 1.120 40,000 1.0950 5.66%
2025-10-22 0 1.060 1.010 1.110 1.060 1.060 90,002 93,002 1.0333 1.060 1.010 1.110 1.060 1.060 90,002 1.0333 0.00%
2025-10-21 0 1.060 1.060 1.300 1.060 1.190 300,338 339,509 1.1304 1.060 1.060 1.300 1.060 1.190 300,338 1.1304 -11.67%
2025-10-20 0 1.200 1.170 1.280 1.170 1.220 252,423 301,963 1.1963 1.200 1.170 1.280 1.170 1.220 252,423 1.1963 -1.64%
2025-10-17 0 1.220 1.170 1.250 1.220 1.280 64,448 78,839 1.2233 1.220 1.170 1.250 1.220 1.280 64,448 1.2233 -0.81%
2025-10-16 0 1.230 1.040 1.240 1.200 1.290 511,685 639,883 1.2505 1.230 1.040 1.240 1.200 1.290 511,685 1.2505 -0.81%
2025-10-15 0 1.240 1.200 1.240 1.220 1.250 93,175 115,128 1.2356 1.240 1.200 1.240 1.220 1.250 93,175 1.2356 4.20%
2025-10-14 0 1.190 1.120 1.250 - - 6,002 6,842 1.1400 1.190 1.120 1.250 - - 6,002 1.1400 0.00%
2025-10-13 0 1.190 1.170 1.250 1.190 1.290 135,387 166,639 1.2308 1.190 1.170 1.250 1.190 1.290 135,387 1.2308 -4.80%
2025-10-10 0 1.250 1.220 1.260 1.150 1.260 535,703 655,110 1.2229 1.250 1.220 1.260 1.150 1.260 535,703 1.2229 9.65%
2025-10-09 0 1.140 1.130 1.230 1.130 1.140 49,000 55,390 1.1304 1.140 1.130 1.230 1.130 1.140 49,000 1.1304 -1.72%
2025-10-08 0 1.160 1.150 1.170 1.120 1.160 260,840 296,144 1.1353 1.160 1.150 1.170 1.120 1.160 260,840 1.1353 3.57%
2025-10-06 0 1.120 1.120 1.190 1.120 1.120 50,677 56,742 1.1197 1.120 1.120 1.190 1.120 1.120 50,677 1.1197 -2.61%
2025-10-03 0 1.150 1.110 1.170 1.110 1.150 75,559 84,173 1.1140 1.150 1.110 1.170 1.110 1.150 75,559 1.1140 4.55%
2025-10-02 0 1.100 1.060 1.160 1.100 1.110 30,901 34,059 1.1022 1.100 1.060 1.160 1.100 1.110 30,901 1.1022 0.00%
2025-09-30 0 1.100 1.060 1.100 1.020 1.130 186,239 204,142 1.0961 1.100 1.060 1.100 1.020 1.130 186,239 1.0961 13.40%
2025-09-29 0 0.970 0.960 0.980 0.930 1.130 485,481 496,921 1.0236 0.970 0.960 0.980 0.930 1.130 485,481 1.0236 -10.19%
2025-09-26 0 1.080 1.080 1.160 0.980 1.180 1,399,070 1,506,322 1.0767 1.080 1.080 1.160 0.980 1.180 1,399,070 1.0767 10.20%
2025-09-25 0 0.980 0.970 1.000 0.890 1.000 590,000 562,800 0.9539 0.980 0.970 1.000 0.890 1.000 590,000 0.9539 11.36%
2025-09-24 0 0.880 0.840 0.910 0.820 0.920 395,224 349,914 0.8854 0.880 0.840 0.910 0.820 0.920 395,224 0.8854 8.64%
2025-09-23 0 0.810 0.800 0.850 0.790 0.830 180,000 143,400 0.7967 0.810 0.800 0.850 0.790 0.830 180,000 0.7967 -2.41%
2025-09-22 0 0.830 0.790 0.830 0.740 0.840 516,335 401,378 0.7774 0.830 0.790 0.830 0.740 0.840 516,335 0.7774 27.69%
2025-09-19 0 0.650 0.650 0.680 0.650 0.740 739,632 512,859 0.6934 0.650 0.650 0.680 0.650 0.740 739,632 0.6934 -2.99%
2025-09-18 0 0.670 0.650 0.670 0.640 0.680 446,450 292,201 0.6545 0.670 0.650 0.670 0.640 0.680 446,450 0.6545 4.69%
2025-09-17 0 0.640 0.630 0.640 0.630 0.650 290,352 184,810 0.6365 0.640 0.630 0.640 0.630 0.650 290,352 0.6365 6.67%
2025-09-16 0 0.600 0.600 0.790 - - 0 0 - 0.600 0.600 0.790 - - 0 - 0.00%
2025-09-15 0 0.600 0.600 0.620 0.600 0.620 252,502 152,026 0.6021 0.600 0.600 0.620 0.600 0.620 252,502 0.6021 -6.25%
2025-09-12 0 0.640 0.640 0.650 0.620 0.660 136,635 86,491 0.6330 0.640 0.640 0.650 0.620 0.660 136,635 0.6330 0.00%
2025-09-11 0 0.640 0.600 0.650 0.580 0.650 261,878 161,170 0.6154 0.640 0.600 0.650 0.580 0.650 261,878 0.6154 8.47%
2025-09-10 0 0.590 0.520 0.640 0.570 0.590 251,127 147,674 0.5880 0.590 0.520 0.640 0.570 0.590 251,127 0.5880 7.27%
2025-09-09 0 0.550 0.540 0.650 0.520 0.550 479,778 259,149 0.5401 0.550 0.540 0.650 0.520 0.550 479,778 0.5401 1.85%
2025-09-08 0 0.540 0.510 0.530 0.530 0.540 130,000 69,400 0.5338 0.540 0.510 0.530 0.530 0.540 130,000 0.5338 3.85%
2025-09-05 0 0.520 0.510 0.520 0.520 0.520 40,040 20,819 0.5200 0.520 0.510 0.520 0.520 0.520 40,040 0.5200 0.00%
2025-09-04 0 0.520 0.510 0.520 0.520 0.520 14,281 7,257 0.5082 0.520 0.510 0.520 0.520 0.520 14,281 0.5082 -3.70%
2025-09-03 0 0.540 0.510 0.540 - - 506 247 0.4881 0.540 0.510 0.540 - - 506 0.4881 0.00%
2025-09-02 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2025-09-01 0 0.540 0.520 0.550 - - 674 334 0.4955 0.540 0.520 0.550 - - 674 0.4955 -1.82%
2025-08-29 0 0.550 0.530 0.570 0.520 0.550 40,789 21,601 0.5296 0.550 0.530 0.570 0.520 0.550 40,789 0.5296 -1.79%
2025-08-28 0 0.560 0.510 0.610 - - 6,593 3,362 0.5099 0.560 0.510 0.610 - - 6,593 0.5099 0.00%
2025-08-27 0 0.560 0.510 0.580 0.500 0.560 64,732 34,586 0.5343 0.560 0.510 0.580 0.500 0.560 64,732 0.5343 0.00%
2025-08-26 0 0.560 0.510 0.780 0.530 0.560 24,142 12,949 0.5364 0.560 0.510 0.780 0.530 0.560 24,142 0.5364 -3.45%
2025-08-25 0 0.580 0.550 0.770 0.550 0.580 152,976 85,695 0.5602 0.580 0.550 0.770 0.550 0.580 152,976 0.5602 5.45%
2025-08-22 0 0.550 0.560 0.780 0.540 0.550 20,240 11,020 0.5445 0.550 0.560 0.780 0.540 0.550 20,240 0.5445 1.85%
2025-08-21 0 0.540 0.500 0.540 - - 1,522 776 0.5099 0.540 0.500 0.540 - - 1,522 0.5099 0.00%
2025-08-20 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2025-08-19 0 0.540 0.500 0.550 0.540 0.550 130,169 70,386 0.5407 0.540 0.500 0.550 0.540 0.550 130,169 0.5407 -3.57%
2025-08-18 0 0.560 0.540 0.680 0.520 0.560 248,122 134,001 0.5401 0.560 0.540 0.680 0.520 0.560 248,122 0.5401 1.82%
2025-08-15 0 0.550 0.500 0.710 0.540 0.550 130,000 70,400 0.5415 0.550 0.500 0.710 0.540 0.550 130,000 0.5415 0.00%
2025-08-14 0 0.550 0.500 0.550 0.550 0.570 160,000 89,100 0.5569 0.550 0.500 0.550 0.550 0.570 160,000 0.5569 -3.51%
2025-08-13 0 0.570 0.540 0.600 0.530 0.600 136,860 75,368 0.5507 0.570 0.540 0.600 0.530 0.600 136,860 0.5507 9.62%
2025-08-12 0 0.520 0.520 0.600 0.495 0.495 11,800 5,799 0.4914 0.520 0.520 0.600 0.495 0.495 11,800 0.4914 -1.89%
2025-08-11 0 0.530 0.470 0.550 0.530 0.530 70,000 37,100 0.5300 0.530 0.470 0.550 0.530 0.530 70,000 0.5300 0.00%
2025-08-08 0 0.530 0.480 0.530 0.530 0.540 45,900 24,236 0.5280 0.530 0.480 0.530 0.530 0.540 45,900 0.5280 -3.64%
2025-08-07 0 0.550 0.530 0.560 0.540 0.550 33,000 17,930 0.5433 0.550 0.530 0.560 0.540 0.550 33,000 0.5433 -1.79%
2025-08-06 0 0.560 0.560 0.570 0.540 0.540 20,112 10,958 0.5448 0.560 0.560 0.570 0.540 0.540 20,112 0.5448 -1.75%
2025-08-05 0 0.570 0.495 0.570 - - 0 0 - 0.570 0.495 0.570 - - 0 - 0.00%
2025-08-04 0 0.570 0.540 0.650 - - 169 81 0.4793 0.570 0.540 0.650 - - 169 0.4793 0.00%
2025-08-01 0 0.570 0.500 0.620 0.540 0.560 79,453 43,771 0.5509 0.570 0.500 0.620 0.540 0.560 79,453 0.5509 -5.00%
2025-07-31 0 0.600 0.530 0.690 - - 0 0 - 0.600 0.530 0.690 - - 0 - 0.00%
2025-07-30 0 0.600 0.560 0.600 0.540 0.600 605,815 332,301 0.5485 0.600 0.560 0.600 0.540 0.600 605,815 0.5485 20.00%
2025-07-29 0 0.500 0.500 0.520 0.495 0.495 20,112 9,956 0.4950 0.500 0.500 0.520 0.495 0.495 20,112 0.4950 0.00%
2025-07-28 0 0.500 0.490 0.520 0.475 0.530 212,649 104,735 0.4925 0.500 0.490 0.520 0.475 0.530 212,649 0.4925 5.26%
2025-07-25 0 0.475 0.455 0.480 0.465 0.485 120,002 56,900 0.4742 0.475 0.455 0.480 0.465 0.485 120,002 0.4742 -10.38%
2025-07-24 0 0.530 0.440 0.530 - - 450 211 0.4689 0.530 0.440 0.530 - - 450 0.4689 0.00%
2025-07-23 0 0.530 0.485 0.530 0.500 0.540 33,260 17,256 0.5188 0.530 0.485 0.530 0.500 0.540 33,260 0.5188 0.00%
2025-07-22 0 0.530 0.530 0.580 0.465 0.540 520,112 275,110 0.5289 0.530 0.530 0.580 0.465 0.540 520,112 0.5289 -10.17%
2025-07-21 0 0.590 0.415 0.590 - - 1,690 785 0.4645 0.590 0.415 0.590 - - 1,690 0.4645 0.00%
2025-07-18 0 0.590 0.470 0.640 - - 1,598 824 0.5156 0.590 0.470 0.640 - - 1,598 0.5156 0.00%
2025-07-17 0 0.590 0.500 0.680 - - 2,479 1,189 0.4796 0.590 0.500 0.680 - - 2,479 0.4796 0.00%
2025-07-16 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - -1.67%
2025-07-15 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2025-07-14 0 0.600 0.520 0.620 0.540 0.600 120,000 66,100 0.5508 0.600 0.520 0.620 0.540 0.600 120,000 0.5508 -7.69%
2025-07-11 0 0.650 0.530 0.650 - - 5,030 2,486 0.4942 0.650 0.530 0.650 - - 5,030 0.4942 0.00%
2025-07-10 0 0.650 0.540 0.650 - - 1,859 966 0.5196 0.650 0.540 0.650 - - 1,859 0.5196 0.00%
2025-07-09 0 0.650 0.520 0.650 0.650 0.650 30,033 19,519 0.6499 0.650 0.520 0.650 0.650 0.650 30,033 0.6499 -2.99%
2025-07-08 0 0.670 0.510 0.700 - - 1,011 505 0.4995 0.670 0.510 0.700 - - 1,011 0.4995 0.00%
2025-07-07 0 0.670 0.570 0.670 0.550 0.680 100,727 61,304 0.6086 0.670 0.570 0.670 0.550 0.680 100,727 0.6086 28.85%
2025-07-04 0 0.520 0.450 0.520 0.450 0.520 80,000 40,800 0.5100 0.520 0.450 0.520 0.450 0.520 80,000 0.5100 4.00%
2025-07-03 0 0.500 0.500 0.640 0.485 0.680 12,937 7,215 0.5577 0.500 0.500 0.640 0.485 0.680 12,937 0.5577 3.09%
2025-07-02 0 0.485 0.480 0.530 0.480 0.540 134,789 70,203 0.5208 0.485 0.480 0.530 0.480 0.540 134,789 0.5208 2.11%
2025-06-30 0 0.475 0.470 0.475 0.445 0.490 19,845 9,550 0.4812 0.475 0.470 0.475 0.445 0.490 19,845 0.4812 1.06%
2025-06-27 0 0.470 0.430 0.660 0.470 0.470 5,000 2,350 0.4700 0.470 0.430 0.660 0.470 0.470 5,000 0.4700 3.30%
2025-06-26 0 0.455 0.455 0.460 0.430 0.460 6,952 3,058 0.4399 0.455 0.455 0.460 0.430 0.460 6,952 0.4399 2.25%
2025-06-25 0 0.445 0.445 0.450 0.420 0.450 44,532 19,325 0.4340 0.445 0.445 0.450 0.420 0.450 44,532 0.4340 -1.11%
2025-06-24 0 0.450 0.440 0.450 0.440 0.450 18,451 8,135 0.4409 0.450 0.440 0.450 0.440 0.450 18,451 0.4409 2.27%
2025-06-23 0 0.440 0.435 0.470 0.430 0.465 15,001 6,830 0.4553 0.440 0.435 0.470 0.430 0.465 15,001 0.4553 1.15%
2025-06-20 0 0.435 0.435 0.470 0.410 0.510 138,709 61,097 0.4405 0.435 0.435 0.470 0.410 0.510 138,709 0.4405 -7.45%
2025-06-19 0 0.047 0.046 0.049 0.042 0.056 550,563 25,992 0.0472 0.470 0.460 0.490 0.420 0.560 55,056 0.4721 -12.96%
2025-06-18 0 0.054 0.049 0.054 0.056 0.056 61,915 3,444 0.0556 0.540 0.490 0.540 0.560 0.560 6,192 0.5562 -3.57%
2025-06-17 0 0.056 0.048 0.056 0.047 0.056 171,352 8,799 0.0514 0.560 0.480 0.560 0.470 0.560 17,135 0.5135 0.00%
2025-06-16 0 0.056 0.047 0.060 0.047 0.060 105,130 5,382 0.0512 0.560 0.470 0.600 0.470 0.600 10,513 0.5119 0.00%
2025-06-13 0 0.056 0.044 0.060 - - 1,127 40 0.0355 0.560 0.440 0.600 - - 113 0.3549 0.00%
2025-06-12 0 0.056 0.056 0.069 0.051 0.056 49,016 2,561 0.0522 0.560 0.560 0.690 0.510 0.560 4,902 0.5225 5.66%
2025-06-11 0 0.053 0.046 0.056 0.053 0.055 52,398 2,648 0.0505 0.530 0.460 0.560 0.530 0.550 5,240 0.5054 -10.17%
2025-06-10 0 0.059 0.045 0.059 0.060 0.060 25,635 1,474 0.0575 0.590 0.450 0.590 0.600 0.600 2,564 0.5750 28.26%
2025-06-09 0 0.046 0.046 0.057 0.040 0.045 80,004 3,440 0.0430 0.460 0.460 0.570 0.400 0.450 8,000 0.4300 9.52%
2025-06-06 0 0.042 0.042 0.054 0.042 0.042 730,000 30,660 0.0420 0.420 0.420 0.540 0.420 0.420 73,000 0.4200 -10.64%
2025-06-05 0 0.047 0.040 0.047 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2025-06-04 0 0.047 0.038 0.056 - - 1,127 42 0.0373 0.470 0.380 0.560 - - 113 0.3727 0.00%
2025-06-03 0 0.047 0.038 0.058 - - 0 0 - 0.470 0.380 0.580 - - 0 - 0.00%
2025-06-02 0 0.047 0.038 0.058 0.041 0.047 46,198 2,026 0.0439 0.470 0.380 0.580 0.410 0.470 4,620 0.4385 0.00%
2025-05-30 0 0.047 0.047 0.060 0.041 0.047 40,002 1,760 0.0440 0.470 0.470 0.600 0.410 0.470 4,000 0.4400 4.44%
2025-05-29 0 0.045 0.045 0.057 0.041 0.043 50,000 2,080 0.0416 0.450 0.450 0.570 0.410 0.430 5,000 0.4160 12.50%
2025-05-28 0 0.040 0.038 0.040 0.038 0.040 916,857 35,350 0.0386 0.400 0.380 0.400 0.380 0.400 91,686 0.3856 -2.44%
2025-05-27 0 0.041 0.040 0.051 - - 987 35 0.0355 0.410 0.400 0.510 - - 99 0.3546 0.00%
2025-05-26 0 0.041 0.041 0.051 0.040 0.041 51,602 2,000 0.0388 0.410 0.410 0.510 0.400 0.410 5,160 0.3876 -2.38%
2025-05-23 0 0.042 0.040 0.051 - - 113 4 0.0354 0.420 0.400 0.510 - - 11 0.3540 0.00%
2025-05-22 0 0.042 0.042 0.051 0.041 0.042 20,113 833 0.0414 0.420 0.420 0.510 0.410 0.420 2,011 0.4142 -6.67%
2025-05-21 0 0.045 0.044 0.051 0.042 0.048 22,398 991 0.0442 0.450 0.440 0.510 0.420 0.480 2,240 0.4425 -4.26%
2025-05-20 0 0.047 0.041 0.054 - - 1,129 42 0.0372 0.470 0.410 0.540 - - 113 0.3720 0.00%
2025-05-19 0 0.047 0.047 0.054 0.040 0.044 140,000 5,920 0.0423 0.470 0.470 0.540 0.400 0.440 14,000 0.4229 4.44%
2025-05-16 0 0.045 0.041 0.050 0.045 0.045 60,563 2,722 0.0449 0.450 0.410 0.500 0.450 0.450 6,056 0.4494 2.27%
2025-05-15 0 0.044 0.040 0.050 - - 0 0 - 0.440 0.400 0.500 - - 0 - 0.00%
2025-05-14 0 0.044 0.043 0.050 0.040 0.044 227,889 9,906 0.0435 0.440 0.430 0.500 0.400 0.440 22,789 0.4347 0.00%
2025-05-13 0 0.044 0.040 0.045 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2025-05-12 0 0.044 0.044 0.050 0.040 0.044 34,262 1,294 0.0378 0.440 0.440 0.500 0.400 0.440 3,426 0.3777 0.00%
2025-05-09 0 0.044 0.042 0.045 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2025-05-08 0 0.044 0.041 0.055 - - 30,010 1,320 0.0440 0.440 0.410 0.550 - - 3,001 0.4399 0.00%
2025-05-07 0 0.044 0.040 0.044 - - 100 3 0.0300 0.440 0.400 0.440 - - 10 0.3000 0.00%
2025-05-06 0 0.044 0.044 0.055 0.040 0.044 88,437 3,570 0.0404 0.440 0.440 0.550 0.400 0.440 8,844 0.4037 0.00%
2025-05-02 0 0.044 0.044 0.055 0.043 0.043 29,017 1,175 0.0405 0.440 0.440 0.550 0.430 0.430 2,902 0.4049 4.76%
2025-04-30 0 0.042 0.042 0.046 0.040 0.042 122,817 5,118 0.0417 0.420 0.420 0.460 0.400 0.420 12,282 0.4167 0.00%
2025-04-29 0 0.042 0.039 0.046 - - 0 0 - 0.420 0.390 0.460 - - 0 - 0.00%
2025-04-28 0 0.042 0.042 0.046 0.038 0.038 40,000 1,520 0.0380 0.420 0.420 0.460 0.380 0.380 4,000 0.3800 0.00%
2025-04-25 0 0.042 0.042 0.044 0.040 0.044 642,800 26,508 0.0412 0.420 0.420 0.440 0.400 0.440 64,280 0.4124 2.44%
2025-04-24 0 0.041 0.041 0.046 0.041 0.042 572,643 23,506 0.0410 0.410 0.410 0.460 0.410 0.420 57,264 0.4105 -4.65%
2025-04-23 0 0.043 0.043 0.050 0.042 0.045 3,593,381 154,758 0.0431 0.430 0.430 0.500 0.420 0.450 359,338 0.4307 -6.52%
2025-04-22 0 0.046 0.044 0.050 0.044 0.048 330,481 15,159 0.0459 0.460 0.440 0.500 0.440 0.480 33,048 0.4587 -6.12%
2025-04-17 0 0.049 0.047 0.050 0.045 0.049 38,734 1,732 0.0447 0.490 0.470 0.500 0.450 0.490 3,873 0.4472 -2.00%
2025-04-16 0 0.050 0.050 0.054 0.050 0.050 450,000 22,500 0.0500 0.500 0.500 0.540 0.500 0.500 45,000 0.5000 -3.85%
2025-04-15 0 0.052 0.047 0.055 - - 0 0 - 0.520 0.470 0.550 - - 0 - 0.00%
2025-04-14 0 0.052 0.047 0.055 - - 1,972 78 0.0396 0.520 0.470 0.550 - - 197 0.3955 0.00%
2025-04-11 0 0.052 0.052 0.055 0.047 0.052 105,660 5,025 0.0476 0.520 0.520 0.550 0.470 0.520 10,566 0.4756 -3.70%
2025-04-10 0 0.054 0.049 0.058 - - 2 0 - 0.540 0.490 0.580 - - 0 - 0.00%
2025-04-09 0 0.054 0.048 0.055 - - 676 29 0.0429 0.540 0.480 0.550 - - 68 0.4290 0.00%
2025-04-08 0 0.054 0.046 0.054 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2025-04-07 0 0.054 0.046 0.058 - - 0 0 - 0.540 0.460 0.580 - - 0 - 0.00%
2025-04-03 0 0.054 0.050 0.058 - - 6 0 - 0.540 0.500 0.580 - - 1 - 0.00%
2025-04-02 0 0.054 0.054 0.058 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
2025-04-01 0 0.054 0.049 0.067 - - 564 25 0.0443 0.540 0.490 0.670 - - 56 0.4433 0.00%
2025-03-31 0 0.054 0.053 0.055 0.054 0.055 2,002,818 108,590 0.0542 0.540 0.530 0.550 0.540 0.550 200,282 0.5422 -5.26%
2025-03-28 0 0.057 0.053 0.067 - - 0 0 - 0.570 0.530 0.670 - - 0 - 0.00%
2025-03-27 0 0.057 0.053 0.067 - - 1,127 55 0.0488 0.570 0.530 0.670 - - 113 0.4880 0.00%
2025-03-26 0 0.057 0.057 0.067 0.051 0.057 87,060 4,730 0.0543 0.570 0.570 0.670 0.510 0.570 8,706 0.5433 1.79%
2025-03-25 0 0.056 0.053 0.065 - - 0 0 - 0.560 0.530 0.650 - - 0 - 0.00%
2025-03-24 0 0.056 0.053 0.064 - - 3,099 151 0.0487 0.560 0.530 0.640 - - 310 0.4873 0.00%
2025-03-21 0 0.056 0.053 0.057 0.052 0.056 527,159 28,124 0.0534 0.560 0.530 0.570 0.520 0.560 52,716 0.5335 -1.75%
2025-03-20 0 0.057 0.054 0.058 0.057 0.058 561,127 32,220 0.0574 0.570 0.540 0.580 0.570 0.580 56,113 0.5742 -13.64%
2025-03-19 0 0.066 0.060 0.068 - - 5,003 275 0.0550 0.660 0.600 0.680 - - 500 0.5497 0.00%
2025-03-18 0 0.066 0.066 0.068 0.064 0.078 1,698,176 116,205 0.0684 0.660 0.660 0.680 0.640 0.780 169,818 0.6843 1.54%
2025-03-17 0 0.065 0.057 0.065 0.065 0.065 23,401 1,472 0.0629 0.650 0.570 0.650 0.650 0.650 2,340 0.6290 4.84%
2025-03-14 0 0.062 0.055 0.062 0.061 0.062 250,000 15,270 0.0611 0.620 0.550 0.620 0.610 0.620 25,000 0.6108 0.00%
2025-03-13 0 0.062 0.062 0.072 0.056 0.056 266,198 14,862 0.0558 0.620 0.620 0.720 0.560 0.560 26,620 0.5583 3.33%
2025-03-12 0 0.060 0.054 0.063 - - 2,580 129 0.0500 0.600 0.540 0.630 - - 258 0.5000 0.00%
2025-03-11 0 0.060 0.060 0.063 0.054 0.060 1,060,000 60,970 0.0575 0.600 0.600 0.630 0.540 0.600 106,000 0.5752 3.45%
2025-03-10 0 0.058 0.058 0.059 0.052 0.055 68,615 3,683 0.0537 0.580 0.580 0.590 0.520 0.550 6,862 0.5368 -1.69%
2025-03-07 0 0.059 0.054 0.059 0.055 0.059 170,008 9,660 0.0568 0.590 0.540 0.590 0.550 0.590 17,001 0.5682 5.36%
2025-03-06 0 0.056 0.053 0.060 - - 2,364 106 0.0448 0.560 0.530 0.600 - - 236 0.4484 0.00%
2025-03-05 0 0.056 0.053 0.061 - - 220 11 0.0500 0.560 0.530 0.610 - - 22 0.5000 0.00%
2025-03-04 0 0.056 0.056 0.061 0.053 0.056 24,853 1,328 0.0534 0.560 0.560 0.610 0.530 0.560 2,485 0.5343 0.00%
2025-03-03 0 0.056 0.056 0.064 0.052 0.056 187,923 9,960 0.0530 0.560 0.560 0.640 0.520 0.560 18,792 0.5300 -6.67%
2025-02-28 0 0.060 0.060 0.063 0.057 0.059 4,047,460 234,974 0.0581 0.600 0.600 0.630 0.570 0.590 404,746 0.5805 -7.69%
2025-02-27 0 0.065 0.057 0.065 0.057 0.067 60,000 3,860 0.0643 0.650 0.570 0.650 0.570 0.670 6,000 0.6433 4.84%
2025-02-26 0 0.062 0.052 0.064 0.052 0.064 160,382 9,637 0.0601 0.620 0.520 0.640 0.520 0.640 16,038 0.6009 5.08%
2025-02-25 0 0.059 0.058 0.060 0.059 0.060 1,355,133 81,133 0.0599 0.590 0.580 0.600 0.590 0.600 135,513 0.5987 0.00%
2025-02-24 0 0.059 0.053 0.059 0.054 0.063 2,723,945 163,571 0.0600 0.590 0.530 0.590 0.540 0.630 272,394 0.6005 7.27%
2025-02-21 0 0.055 0.046 0.055 - - 25 1 0.0400 0.550 0.460 0.550 - - 2 0.4000 0.00%
2025-02-20 0 0.055 0.049 0.061 - - 5,888 242 0.0411 0.550 0.490 0.610 - - 589 0.4110 0.00%
2025-02-19 0 0.055 0.056 0.062 0.055 0.058 2,272,254 127,993 0.0563 0.550 0.560 0.620 0.550 0.580 227,225 0.5633 1.85%
2025-02-18 0 0.054 0.054 0.057 0.050 0.050 30,022 1,501 0.0500 0.540 0.540 0.570 0.500 0.500 3,002 0.5000 0.00%
2025-02-17 0 0.054 0.055 0.056 0.051 0.053 353,246 18,161 0.0514 0.540 0.550 0.560 0.510 0.530 35,325 0.5141 0.00%
2025-02-14 0 0.054 0.051 0.054 0.051 0.054 943,606 50,869 0.0539 0.540 0.510 0.540 0.510 0.540 94,361 0.5391 3.85%
2025-02-13 0 0.052 0.050 0.053 0.050 0.052 364,175 18,587 0.0510 0.520 0.500 0.530 0.500 0.520 36,418 0.5104 4.00%
2025-02-12 0 0.050 0.050 0.052 0.049 0.050 32,591 1,576 0.0484 0.500 0.500 0.520 0.490 0.500 3,259 0.4836 2.04%
2025-02-11 0 0.049 0.049 0.052 0.049 0.050 1,110,007 54,930 0.0495 0.490 0.490 0.520 0.490 0.500 111,001 0.4949 -2.00%
2025-02-10 0 0.050 0.049 0.050 0.050 0.050 290,000 14,500 0.0500 0.500 0.490 0.500 0.500 0.500 29,000 0.5000 4.17%
2025-02-07 0 0.048 0.047 0.049 0.046 0.048 22,961,030 1,079,361 0.0470 0.480 0.470 0.490 0.460 0.480 2,296,103 0.4701 -2.04%
2025-02-06 0 0.049 0.048 0.049 0.043 0.049 1,362,254 66,383 0.0487 0.490 0.480 0.490 0.430 0.490 136,225 0.4873 -3.92%
2025-02-05 0 0.051 0.050 0.051 0.050 0.053 1,320,000 67,510 0.0511 0.510 0.500 0.510 0.500 0.530 132,000 0.5114 -3.77%
2025-02-04 0 0.053 0.052 0.053 0.052 0.056 7,246,173 386,706 0.0534 0.530 0.520 0.530 0.520 0.560 724,617 0.5337 -5.36%
2025-02-03 0 0.056 0.053 0.056 0.056 0.059 250,000 14,150 0.0566 0.560 0.530 0.560 0.560 0.590 25,000 0.5660 1.82%
2025-01-28 0 0.055 0.054 0.060 0.053 0.056 3,300,000 176,860 0.0536 0.550 0.540 0.600 0.530 0.560 330,000 0.5359 -1.79%
2025-01-27 0 0.056 0.056 0.064 - - 25 1 0.0400 0.560 0.560 0.640 - - 2 0.4000 0.00%
2025-01-24 0 0.056 0.055 0.056 0.056 0.059 2,271,277 127,544 0.0562 0.560 0.550 0.560 0.560 0.590 227,128 0.5616 -5.08%
2025-01-23 0 0.059 0.059 0.060 0.058 0.062 13,551,127 828,491 0.0611 0.590 0.590 0.600 0.580 0.620 1,355,113 0.6114 -4.84%
2025-01-22 0 0.062 0.062 0.065 0.060 0.064 990,000 62,130 0.0628 0.620 0.620 0.650 0.600 0.640 99,000 0.6276 -6.06%
2025-01-21 0 0.066 0.064 0.066 0.064 0.074 1,602,500 106,545 0.0665 0.660 0.640 0.660 0.640 0.740 160,250 0.6649 -2.94%
2025-01-20 0 0.068 0.066 0.068 0.068 0.078 831,834 58,253 0.0700 0.680 0.660 0.680 0.680 0.780 83,183 0.7003 -5.56%
2025-01-17 0 0.072 0.063 0.080 0.072 0.072 500,000 36,000 0.0720 0.720 0.630 0.800 0.720 0.720 50,000 0.7200 0.00%
2025-01-16 0 0.072 0.064 0.072 - - 564 32 0.0567 0.720 0.640 0.720 - - 56 0.5674 0.00%
2025-01-15 0 0.072 0.063 0.072 - - 338 21 0.0621 0.720 0.630 0.720 - - 34 0.6213 -2.70%
2025-01-14 0 0.074 0.065 0.074 0.070 0.074 920,000 66,340 0.0721 0.740 0.650 0.740 0.700 0.740 92,000 0.7211 0.00%
2025-01-13 0 0.074 0.063 0.074 0.070 0.075 13,412,095 981,596 0.0732 0.740 0.630 0.740 0.700 0.750 1,341,210 0.7319 1.37%
2025-01-10 0 0.073 0.063 0.073 0.070 0.077 10,010,000 740,860 0.0740 0.730 0.630 0.730 0.700 0.770 1,001,000 0.7401 -3.95%
2025-01-09 0 0.076 0.069 0.077 - - 2,753 159 0.0578 0.760 0.690 0.770 - - 275 0.5776 0.00%
2025-01-08 0 0.076 0.062 0.076 0.073 0.077 12,780,000 967,950 0.0757 0.760 0.620 0.760 0.730 0.770 1,278,000 0.7574 1.33%
2025-01-07 0 0.075 0.070 0.075 0.070 0.076 10,465,248 773,410 0.0739 0.750 0.700 0.750 0.700 0.760 1,046,525 0.7390 4.17%
2025-01-06 0 0.072 0.062 0.072 0.070 0.075 8,131,690 585,236 0.0720 0.720 0.620 0.720 0.700 0.750 813,169 0.7197 -2.70%
2025-01-03 0 0.074 0.066 0.074 0.073 0.078 630,000 47,260 0.0750 0.740 0.660 0.740 0.730 0.780 63,000 0.7502 -3.90%
2025-01-02 0 0.077 0.070 0.077 0.070 0.077 280,563 21,033 0.0750 0.770 0.700 0.770 0.700 0.770 28,056 0.7497 10.00%
2024-12-31 0 0.070 0.065 0.077 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2024-12-30 0 0.070 0.066 0.070 0.069 0.070 80,000 5,560 0.0695 0.700 0.660 0.700 0.690 0.700 8,000 0.6950 -9.09%
2024-12-27 0 0.077 0.071 0.077 0.061 0.078 1,166,199 78,326 0.0672 0.770 0.710 0.770 0.610 0.780 116,620 0.6716 -2.53%
2024-12-24 0 0.079 0.065 0.079 0.070 0.082 160,000 11,860 0.0741 0.790 0.650 0.790 0.700 0.820 16,000 0.7413 6.76%
2024-12-23 0 0.074 0.070 0.074 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-12-20 0 0.074 0.063 0.076 - - 0 0 - 0.740 0.630 0.760 - - 0 - 0.00%
2024-12-19 0 0.074 0.065 0.074 0.074 0.075 60,000 4,450 0.0742 0.740 0.650 0.740 0.740 0.750 6,000 0.7417 -1.33%
2024-12-18 0 0.075 0.063 0.076 - - 5,635 338 0.0600 0.750 0.630 0.760 - - 564 0.5998 0.00%
2024-12-17 0 0.075 0.063 0.075 - - 1,127 71 0.0630 0.750 0.630 0.750 - - 113 0.6300 0.00%
2024-12-16 0 0.075 0.068 0.076 0.068 0.075 239,591 16,445 0.0686 0.750 0.680 0.760 0.680 0.750 23,959 0.6864 -1.32%
2024-12-13 0 0.076 0.070 0.076 - - 2,254 144 0.0639 0.760 0.700 0.760 - - 225 0.6389 -1.30%
2024-12-12 0 0.077 0.071 0.077 0.074 0.083 1,500,000 116,210 0.0775 0.770 0.710 0.770 0.740 0.830 150,000 0.7747 4.05%
2024-12-11 0 0.074 0.066 0.074 0.066 0.075 185,371 13,605 0.0734 0.740 0.660 0.740 0.660 0.750 18,537 0.7339 -7.50%
2024-12-10 0 0.080 0.063 0.080 - - 4,141 264 0.0638 0.800 0.630 0.800 - - 414 0.6375 0.00%
2024-12-09 0 0.080 0.066 0.080 0.060 0.087 1,186,198 78,120 0.0659 0.800 0.660 0.800 0.600 0.870 118,620 0.6586 15.94%
2024-12-06 0 0.069 0.064 0.069 - - 0 0 - 0.690 0.640 0.690 - - 0 - -1.43%
2024-12-05 0 0.070 0.062 0.079 - - 2,254 128 0.0568 0.700 0.620 0.790 - - 225 0.5679 0.00%
2024-12-04 0 0.070 0.062 0.073 - - 564 32 0.0567 0.700 0.620 0.730 - - 56 0.5674 0.00%
2024-12-03 0 0.070 0.070 0.073 0.062 0.063 203,392 12,650 0.0622 0.700 0.700 0.730 0.620 0.630 20,339 0.6220 0.00%
2024-12-02 0 0.070 0.066 0.070 0.061 0.070 494,508 32,892 0.0665 0.700 0.660 0.700 0.610 0.700 49,451 0.6651 0.00%
2024-11-29 0 0.070 0.064 0.073 - - 0 0 - 0.700 0.640 0.730 - - 0 - 0.00%
2024-11-28 0 0.070 0.063 0.070 0.070 0.073 60,005 4,280 0.0713 0.700 0.630 0.700 0.700 0.730 6,000 0.7133 -2.78%
2024-11-27 0 0.072 0.063 0.073 0.072 0.072 110,000 7,920 0.0720 0.720 0.630 0.730 0.720 0.720 11,000 0.7200 -1.37%
2024-11-26 0 0.073 0.063 0.074 0.073 0.073 10,001 730 0.0730 0.730 0.630 0.740 0.730 0.730 1,000 0.7299 -1.35%
2024-11-25 0 0.074 0.073 0.076 0.074 0.074 450,000 33,300 0.0740 0.740 0.730 0.760 0.740 0.740 45,000 0.7400 -2.63%
2024-11-22 0 0.076 0.073 0.078 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2024-11-21 0 0.076 0.074 0.076 0.073 0.087 604,508 45,182 0.0747 0.760 0.740 0.760 0.730 0.870 60,451 0.7474 4.11%
2024-11-20 0 0.073 0.073 0.074 0.065 0.074 154,792 11,210 0.0724 0.730 0.730 0.740 0.650 0.740 15,479 0.7242 -5.19%
2024-11-19 0 0.077 0.077 0.078 0.065 0.065 529,737 34,028 0.0642 0.770 0.770 0.780 0.650 0.650 52,974 0.6424 0.00%
2024-11-18 0 0.077 0.062 0.086 - - 25 1 0.0400 0.770 0.620 0.860 - - 2 0.4000 0.00%
2024-11-15 0 0.077 0.064 0.086 - - 0 0 - 0.770 0.640 0.860 - - 0 - 0.00%
2024-11-14 0 0.077 0.064 0.086 - - 22 1 0.0455 0.770 0.640 0.860 - - 2 0.4545 0.00%
2024-11-13 0 0.077 0.064 0.076 - - 3,381 219 0.0648 0.770 0.640 0.760 - - 338 0.6477 0.00%
2024-11-12 0 0.077 0.068 0.096 - - 0 0 - 0.770 0.680 0.960 - - 0 - 0.00%
2024-11-11 0 0.077 0.066 0.093 - - 0 0 - 0.770 0.660 0.930 - - 0 - 0.00%
2024-11-08 0 0.077 0.070 0.078 0.071 0.077 370,000 26,690 0.0721 0.770 0.700 0.780 0.710 0.770 37,000 0.7214 1.32%
2024-11-07 0 0.076 0.067 0.077 0.063 0.077 100,707 7,177 0.0713 0.760 0.670 0.770 0.630 0.770 10,071 0.7127 -1.30%
2024-11-06 0 0.077 0.063 0.099 - - 564 32 0.0567 0.770 0.630 0.990 - - 56 0.5674 0.00%
2024-11-05 0 0.077 0.077 0.090 0.070 0.070 257,790 18,241 0.0708 0.770 0.770 0.900 0.700 0.700 25,779 0.7076 8.45%
2024-11-04 0 0.071 0.065 0.077 0.053 0.071 316,542 19,467 0.0615 0.710 0.650 0.770 0.530 0.710 31,654 0.6150 0.00%
2024-11-01 0 0.071 0.065 - - - 563 32 0.0568 0.710 0.650 - - - 56 0.5684 0.00%
2024-10-31 0 0.071 0.065 0.071 - - 2,254 132 0.0586 0.710 0.650 0.710 - - 225 0.5856 -1.39%
2024-10-30 0 0.072 0.065 - - - 0 0 - 0.720 0.650 - - - 0 - 0.00%
2024-10-29 0 0.072 0.065 0.100 0.064 0.072 30,000 2,080 0.0693 0.720 0.650 1.000 0.640 0.720 3,000 0.6933 0.00%
2024-10-28 0 0.072 0.072 - 0.058 0.061 110,005 7,180 0.0653 0.720 0.720 - 0.580 0.610 11,000 0.6527 0.00%
2024-10-25 0 0.072 0.061 0.072 - - 4 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2024-10-24 0 0.072 0.070 0.072 - - 1,127 67 0.0594 0.720 0.700 0.720 - - 113 0.5945 0.00%
2024-10-23 0 0.072 0.063 0.072 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2024-10-22 0 0.072 0.072 0.076 0.069 0.072 1,010,000 70,550 0.0699 0.720 0.720 0.760 0.690 0.720 101,000 0.6985 1.41%
2024-10-21 0 0.071 0.063 - - - 0 0 - 0.710 0.630 - - - 0 - 0.00%
2024-10-18 0 0.071 0.062 0.090 - - 0 0 - 0.710 0.620 0.900 - - 0 - 0.00%
2024-10-17 0 0.071 0.067 0.090 - - 2 0 - 0.710 0.670 0.900 - - 0 - 0.00%
2024-10-16 0 0.071 0.070 0.090 0.059 0.071 376,150 26,386 0.0701 0.710 0.700 0.900 0.590 0.710 37,615 0.7015 2.90%
2024-10-15 0 0.069 0.061 0.069 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2024-10-14 0 0.069 0.059 0.069 - - 1,549 86 0.0555 0.690 0.590 0.690 - - 155 0.5552 0.00%
2024-10-10 0 0.069 0.059 0.069 0.061 0.069 73,389 4,826 0.0658 0.690 0.590 0.690 0.610 0.690 7,339 0.6576 0.00%
2024-10-09 0 0.069 0.061 0.069 - - 1,127 67 0.0594 0.690 0.610 0.690 - - 113 0.5945 0.00%
2024-10-08 0 0.069 0.065 0.070 0.068 0.070 444,508 30,823 0.0693 0.690 0.650 0.700 0.680 0.700 44,451 0.6934 -1.43%
2024-10-07 0 0.070 0.064 0.070 0.070 0.070 501,127 35,065 0.0700 0.700 0.640 0.700 0.700 0.700 50,113 0.6997 0.00%
2024-10-04 0 0.070 0.069 0.070 0.059 0.070 4,168,178 291,413 0.0699 0.700 0.690 0.700 0.590 0.700 416,818 0.6991 1.45%
2024-10-03 0 0.069 0.069 0.071 0.058 0.073 60,012 4,100 0.0683 0.690 0.690 0.710 0.580 0.730 6,001 0.6832 -9.21%
2024-10-02 0 0.076 0.073 0.076 0.056 0.079 666,099 46,081 0.0692 0.760 0.730 0.760 0.560 0.790 66,610 0.6918 15.15%
2024-09-30 0 0.066 0.056 0.066 0.055 0.074 1,577,308 110,054 0.0698 0.660 0.560 0.660 0.550 0.740 157,731 0.6977 -1.49%
2024-09-27 0 0.067 0.067 0.068 0.067 0.067 1,004,649 64,732 0.0644 0.670 0.670 0.680 0.670 0.670 100,465 0.6443 -2.90%
2024-09-26 0 0.069 0.056 0.069 0.069 0.075 541,690 37,531 0.0693 0.690 0.560 0.690 0.690 0.750 54,169 0.6929 0.00%
2024-09-25 0 0.069 0.058 0.080 - - 0 0 - 0.690 0.580 0.800 - - 0 - 0.00%
2024-09-24 0 0.069 0.069 0.076 0.067 0.069 72,817 4,924 0.0676 0.690 0.690 0.760 0.670 0.690 7,282 0.6762 1.47%
2024-09-23 0 0.068 0.058 0.068 - - 0 0 - 0.680 0.580 0.680 - - 0 - -1.45%
2024-09-20 0 0.069 0.065 0.069 - - 2,281 133 0.0583 0.690 0.650 0.690 - - 228 0.5831 -1.43%
2024-09-19 0 0.070 0.070 0.080 0.065 0.065 10,000 650 0.0650 0.700 0.700 0.800 0.650 0.650 1,000 0.6500 11.11%
2024-09-17 0 0.063 0.058 0.065 - - 1,134 60 0.0529 0.630 0.580 0.650 - - 113 0.5291 0.00%
2024-09-16 0 0.063 0.058 0.065 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2024-09-13 0 0.063 0.058 0.064 0.063 0.063 320,000 20,160 0.0630 0.630 0.580 0.640 0.630 0.630 32,000 0.6300 -1.56%
2024-09-12 0 0.064 0.058 0.065 - - 1,127 59 0.0524 0.640 0.580 0.650 - - 113 0.5235 0.00%
2024-09-11 0 0.064 0.058 0.065 0.064 0.064 100,000 6,400 0.0640 0.640 0.580 0.650 0.640 0.640 10,000 0.6400 4.92%
2024-09-10 0 0.061 0.058 0.065 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2024-09-09 0 0.061 0.058 0.065 0.061 0.062 185,999 11,304 0.0608 0.610 0.580 0.650 0.610 0.620 18,600 0.6077 -6.15%
2024-09-05 0 0.065 0.058 0.065 - - 676 37 0.0547 0.650 0.580 0.650 - - 68 0.5473 0.00%
2024-09-04 0 0.065 0.058 0.065 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2024-09-03 0 0.065 0.058 - - - 0 0 - 0.650 0.580 - - - 0 - 0.00%
2024-09-02 0 0.065 0.065 0.072 0.060 0.060 120,000 7,200 0.0600 0.650 0.650 0.720 0.600 0.600 12,000 0.6000 -4.41%
2024-08-30 0 0.068 0.068 0.080 0.051 0.068 157,060 10,234 0.0652 0.680 0.680 0.800 0.510 0.680 15,706 0.6516 4.62%
2024-08-29 0 0.065 0.052 - - - 0 0 - 0.650 0.520 - - - 0 - 0.00%
2024-08-28 0 0.065 0.060 0.068 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2024-08-27 0 0.065 0.053 0.068 - - 451 22 0.0488 0.650 0.530 0.680 - - 45 0.4878 0.00%
2024-08-26 0 0.065 - 0.068 - - 1,131 46 0.0407 0.650 - 0.680 - - 113 0.4067 0.00%
2024-08-23 0 0.065 0.056 - - - 0 0 - 0.650 0.560 - - - 0 - 0.00%
2024-08-22 0 0.065 0.065 0.080 - - 2,254 112 0.0497 0.650 0.650 0.800 - - 225 0.4969 1.56%
2024-08-21 0 0.064 0.064 0.080 0.062 0.062 16,979 968 0.0570 0.640 0.640 0.800 0.620 0.620 1,698 0.5701 0.00%
2024-08-20 0 0.064 0.056 - - - 3,381 172 0.0509 0.640 0.560 - - - 338 0.5087 0.00%
2024-08-19 0 0.064 0.064 0.080 0.056 0.056 25,495 1,487 0.0583 0.640 0.640 0.800 0.560 0.560 2,550 0.5833 0.00%
2024-08-16 0 0.064 0.064 0.068 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2024-08-15 0 0.064 0.064 0.068 - - 2,254 117 0.0519 0.640 0.640 0.680 - - 225 0.5191 0.00%
2024-08-14 0 0.064 - 0.067 - - 0 0 - 0.640 - 0.670 - - 0 - 0.00%
2024-08-13 0 0.064 0.056 0.065 0.064 0.065 90,563 5,812 0.0642 0.640 0.560 0.650 0.640 0.650 9,056 0.6418 -8.57%
2024-08-12 0 0.070 0.065 0.070 - - 3,381 199 0.0589 0.700 0.650 0.700 - - 338 0.5886 0.00%
2024-08-09 0 0.070 0.070 0.080 0.065 0.070 30,000 2,050 0.0683 0.700 0.700 0.800 0.650 0.700 3,000 0.6833 0.00%
2024-08-08 0 0.070 0.070 0.080 0.065 0.070 29,692 1,931 0.0650 0.700 0.700 0.800 0.650 0.700 2,969 0.6503 0.00%
2024-08-07 0 0.070 0.065 0.079 - - 1,379 82 0.0595 0.700 0.650 0.790 - - 138 0.5946 0.00%
2024-08-06 0 0.070 0.065 0.080 - - 3,381 192 0.0568 0.700 0.650 0.800 - - 338 0.5679 0.00%
2024-08-05 0 0.070 0.065 0.080 - - 2,254 135 0.0599 0.700 0.650 0.800 - - 225 0.5989 0.00%
2024-08-02 0 0.070 0.065 0.080 - - 2,479 148 0.0597 0.700 0.650 0.800 - - 248 0.5970 0.00%
2024-08-01 0 0.070 0.070 0.080 0.065 0.068 50,000 3,380 0.0676 0.700 0.700 0.800 0.650 0.680 5,000 0.6760 0.00%
2024-07-31 0 0.070 0.065 0.080 - - 0 0 - 0.700 0.650 0.800 - - 0 - 0.00%
2024-07-30 0 0.070 0.070 0.080 0.066 0.066 10,465 688 0.0657 0.700 0.700 0.800 0.660 0.660 1,046 0.6574 -2.78%
2024-07-29 0 0.072 0.065 0.080 - - 0 0 - 0.720 0.650 0.800 - - 0 - 0.00%
2024-07-26 0 0.072 0.065 0.080 - - 0 0 - 0.720 0.650 0.800 - - 0 - 0.00%
2024-07-25 0 0.072 0.065 0.080 - - 3,000 180 0.0600 0.720 0.650 0.800 - - 300 0.6000 0.00%
2024-07-24 0 0.072 0.067 0.080 - - 0 0 - 0.720 0.670 0.800 - - 0 - 0.00%
2024-07-23 0 0.072 0.065 0.080 - - 0 0 - 0.720 0.650 0.800 - - 0 - 0.00%
2024-07-22 0 0.072 0.072 0.077 0.068 0.068 40,000 2,800 0.0700 0.720 0.720 0.770 0.680 0.680 4,000 0.7000 0.00%
2024-07-19 0 0.072 0.067 0.079 - - 0 0 - 0.720 0.670 0.790 - - 0 - 0.00%
2024-07-18 0 0.072 0.067 0.077 - - 0 0 - 0.720 0.670 0.770 - - 0 - 0.00%
2024-07-17 0 0.072 0.072 0.077 0.064 0.064 22,099 1,399 0.0633 0.720 0.720 0.770 0.640 0.640 2,210 0.6331 0.00%
2024-07-16 0 0.072 0.064 0.080 - - 0 0 - 0.720 0.640 0.800 - - 0 - 0.00%
2024-07-15 0 0.072 0.072 0.080 0.063 0.069 792,887 52,807 0.0666 0.720 0.720 0.800 0.630 0.690 79,289 0.6660 0.00%
2024-07-12 0 0.072 0.065 0.072 - - 1 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2024-07-11 0 0.072 0.072 0.073 0.068 0.074 632,254 45,480 0.0719 0.720 0.720 0.730 0.680 0.740 63,225 0.7193 -2.70%
2024-07-10 0 0.074 0.064 0.078 0.074 0.074 30,009 2,220 0.0740 0.740 0.640 0.780 0.740 0.740 3,001 0.7398 1.37%
2024-07-09 0 0.073 0.063 0.073 0.061 0.074 408,234 27,139 0.0665 0.730 0.630 0.730 0.610 0.740 40,823 0.6648 10.61%
2024-07-08 0 0.066 0.066 0.077 0.065 0.066 50,010 3,152 0.0630 0.660 0.660 0.770 0.650 0.660 5,001 0.6303 -15.38%
2024-07-05 0 0.078 0.076 0.084 0.075 0.078 55,082 4,111 0.0746 0.780 0.760 0.840 0.750 0.780 5,508 0.7463 -1.27%
2024-07-04 0 0.079 0.065 0.084 - - 3,719 230 0.0618 0.790 0.650 0.840 - - 372 0.6184 0.00%
2024-07-03 0 0.079 0.065 0.084 - - 0 0 - 0.790 0.650 0.840 - - 0 - 0.00%
2024-07-02 0 0.079 0.079 0.087 0.076 0.080 880,574 69,201 0.0786 0.790 0.790 0.870 0.760 0.800 88,057 0.7859 0.00%
2024-06-28 0 0.079 0.066 0.079 0.079 0.079 10,000 790 0.0790 0.790 0.660 0.790 0.790 0.790 1,000 0.7900 1.28%
2024-06-27 0 0.078 0.078 0.094 - - 42 2 0.0476 0.780 0.780 0.940 - - 4 0.4762 1.30%
2024-06-26 0 0.077 0.066 0.094 - - 0 0 - 0.770 0.660 0.940 - - 0 - 0.00%
2024-06-25 0 0.077 0.075 0.080 0.077 0.077 55,635 4,319 0.0776 0.770 0.750 0.800 0.770 0.770 5,564 0.7763 2.67%
2024-06-24 0 0.075 0.075 0.080 0.067 0.075 49,163 3,556 0.0723 0.750 0.750 0.800 0.670 0.750 4,916 0.7233 -2.60%
2024-06-21 0 0.077 0.074 0.090 0.077 0.078 20,000 1,550 0.0775 0.770 0.740 0.900 0.770 0.780 2,000 0.7750 -8.33%
2024-06-20 0 0.084 0.084 0.087 0.083 0.091 525,635 44,793 0.0852 0.840 0.840 0.870 0.830 0.910 52,564 0.8522 -2.33%
2024-06-19 0 0.086 0.086 0.100 0.079 0.086 50,000 4,230 0.0846 0.860 0.860 1.000 0.790 0.860 5,000 0.8460 0.00%
2024-06-18 0 0.086 0.085 0.087 0.077 0.098 32,398 2,786 0.0860 0.860 0.850 0.870 0.770 0.980 3,240 0.8599 1.18%
2024-06-17 0 0.085 0.085 0.100 0.072 0.085 266,906 19,927 0.0747 0.850 0.850 1.000 0.720 0.850 26,691 0.7466 7.59%
2024-06-14 0 0.079 0.079 0.092 0.072 0.077 37,612 2,627 0.0698 0.790 0.790 0.920 0.720 0.770 3,761 0.6984 0.00%
2024-06-13 0 0.079 0.077 0.100 - - 0 0 - 0.790 0.770 1.000 - - 0 - 0.00%
2024-06-12 0 0.079 0.077 0.079 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2024-06-11 0 0.079 0.077 0.099 - - 563 37 0.0657 0.790 0.770 0.990 - - 56 0.6572 0.00%
2024-06-07 0 0.079 0.079 0.086 0.079 0.079 37,469 2,846 0.0760 0.790 0.790 0.860 0.790 0.790 3,747 0.7596 -13.19%
2024-06-06 0 0.091 0.077 0.099 - - 0 0 - 0.910 0.770 0.990 - - 0 - 0.00%
2024-06-05 0 0.091 0.078 0.100 - - 2,254 164 0.0728 0.910 0.780 1.000 - - 225 0.7276 0.00%
2024-06-04 0 0.091 0.083 0.095 0.090 0.091 40,063 3,634 0.0907 0.910 0.830 0.950 0.900 0.910 4,006 0.9071 0.00%
2024-06-03 0 0.091 0.091 0.095 0.087 0.093 795,207 72,308 0.0909 0.910 0.910 0.950 0.870 0.930 79,521 0.9093 1.11%
2024-05-31 0 0.090 0.078 0.093 - - 0 0 - 0.900 0.780 0.930 - - 0 - 0.00%
2024-05-30 0 0.090 0.078 0.090 - - 563 41 0.0728 0.900 0.780 0.900 - - 56 0.7282 0.00%
2024-05-29 0 0.090 0.078 0.093 - - 1,127 76 0.0674 0.900 0.780 0.930 - - 113 0.6744 0.00%
2024-05-28 0 0.090 0.083 0.090 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2024-05-27 0 0.090 0.084 0.092 0.090 0.090 54,242 4,831 0.0891 0.900 0.840 0.920 0.900 0.900 5,424 0.8906 5.88%
2024-05-24 0 0.085 0.077 0.090 0.077 0.085 1,032,220 87,424 0.0847 0.850 0.770 0.900 0.770 0.850 103,222 0.8470 0.00%
2024-05-23 0 0.085 0.085 0.095 0.085 0.086 600,000 51,020 0.0850 0.850 0.850 0.950 0.850 0.860 60,000 0.8503 -5.56%
2024-05-22 0 0.090 0.081 0.090 0.073 0.090 1,528,910 137,099 0.0897 0.900 0.810 0.900 0.730 0.900 152,891 0.8967 0.00%
2024-05-21 0 0.090 0.090 0.097 0.086 0.101 1,068,192 96,011 0.0899 0.900 0.900 0.970 0.860 1.010 106,819 0.8988 -4.26%
2024-05-20 0 0.094 0.094 0.100 0.080 0.100 3,668,086 345,275 0.0941 0.940 0.940 1.000 0.800 1.000 366,809 0.9413 10.59%
2024-05-17 0 0.085 0.080 0.093 - - 0 0 - 0.850 0.800 0.930 - - 0 - 0.00%
2024-05-16 0 0.085 0.085 0.092 - - 1,000 70 0.0700 0.850 0.850 0.920 - - 100 0.7000 11.84%
2024-05-14 0 0.076 0.075 0.086 0.076 0.087 1,265,360 101,683 0.0804 0.760 0.750 0.860 0.760 0.870 126,536 0.8036 -17.39%
2024-05-13 0 0.092 0.083 0.095 0.080 0.092 981,127 83,576 0.0852 0.920 0.830 0.950 0.800 0.920 98,113 0.8518 9.52%
2024-05-10 0 0.084 0.084 0.090 0.071 0.084 116,343 8,979 0.0772 0.840 0.840 0.900 0.710 0.840 11,634 0.7718 -4.55%
2024-05-09 0 0.088 0.083 0.089 0.066 0.088 63,684 4,688 0.0736 0.880 0.830 0.890 0.660 0.880 6,368 0.7361 3.53%
2024-05-08 0 0.085 0.085 0.090 0.061 0.090 4,315,000 380,045 0.0881 0.850 0.850 0.900 0.610 0.900 431,500 0.8808 13.33%
2024-05-07 0 0.075 0.075 0.076 0.068 0.075 1,714,508 122,070 0.0712 0.750 0.750 0.760 0.680 0.750 171,451 0.7120 8.70%
2024-05-06 0 0.069 0.069 0.070 0.059 0.069 613,922 39,729 0.0647 0.690 0.690 0.700 0.590 0.690 61,392 0.6471 16.95%
2024-05-03 0 0.059 0.057 0.059 0.041 0.061 1,114,667 58,762 0.0527 0.590 0.570 0.590 0.410 0.610 111,467 0.5272 37.21%
2024-05-02 0 0.043 0.043 0.050 0.041 0.042 240,932 9,822 0.0408 0.430 0.430 0.500 0.410 0.420 24,093 0.4077 -14.00%
2024-04-30 0 0.050 0.042 0.050 0.035 0.052 1,003,953 43,484 0.0433 0.500 0.420 0.500 0.350 0.520 100,395 0.4331 28.21%
2024-04-29 0 0.039 0.034 0.039 - - 1,549 43 0.0278 0.390 0.340 0.390 - - 155 0.2776 0.00%
2024-04-26 0 0.039 0.036 0.040 0.036 0.039 123,381 4,744 0.0385 0.390 0.360 0.400 0.360 0.390 12,338 0.3845 -2.50%
2024-04-25 0 0.040 0.034 0.044 - - 0 0 - 0.400 0.340 0.440 - - 0 - 0.00%
2024-04-24 0 0.040 0.036 0.045 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2024-04-23 0 0.040 0.040 0.054 0.040 0.040 20,000 800 0.0400 0.400 0.400 0.540 0.400 0.400 2,000 0.4000 0.00%
2024-04-22 0 0.040 0.037 0.055 0.034 0.040 180,002 6,600 0.0367 0.400 0.370 0.550 0.340 0.400 18,000 0.3667 0.00%
2024-04-19 0 0.040 0.040 0.054 0.040 0.040 1,400,000 56,000 0.0400 0.400 0.400 0.540 0.400 0.400 140,000 0.4000 0.00%
2024-04-18 0 0.040 0.037 0.040 0.041 0.041 1,000,000 41,000 0.0410 0.400 0.370 0.400 0.410 0.410 100,000 0.4100 -4.76%
2024-04-17 0 0.042 0.035 0.054 - - 1,127 32 0.0284 0.420 0.350 0.540 - - 113 0.2839 0.00%
2024-04-16 0 0.042 0.040 0.054 - - 0 0 - 0.420 0.400 0.540 - - 0 - 0.00%
2024-04-15 0 0.042 0.036 0.053 - - 1,127 33 0.0293 0.420 0.360 0.530 - - 113 0.2928 0.00%
2024-04-12 0 0.042 0.041 0.050 0.041 0.042 1,150,000 47,710 0.0415 0.420 0.410 0.500 0.410 0.420 115,000 0.4149 2.44%
2024-04-11 0 0.041 0.038 0.060 - - 0 0 - 0.410 0.380 0.600 - - 0 - 0.00%
2024-04-10 0 0.041 0.035 0.057 0.041 0.041 31,127 1,262 0.0405 0.410 0.350 0.570 0.410 0.410 3,113 0.4054 -2.38%
2024-04-09 0 0.042 0.036 0.042 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-04-08 0 0.042 0.035 0.042 0.043 0.043 20,000 860 0.0430 0.420 0.350 0.420 0.430 0.430 2,000 0.4300 10.53%
2024-04-05 0 0.038 0.038 0.043 0.031 0.037 264,508 9,029 0.0341 0.380 0.380 0.430 0.310 0.370 26,451 0.3414 2.70%
2024-04-03 0 0.037 0.032 0.043 - - 0 0 - 0.370 0.320 0.430 - - 0 - 0.00%
2024-04-02 0 0.037 0.034 0.043 - - 0 0 - 0.370 0.340 0.430 - - 0 - 0.00%
2024-03-28 0 0.037 0.032 0.043 - - 0 0 - 0.370 0.320 0.430 - - 0 - 0.00%
2024-03-27 0 0.037 0.032 0.043 0.037 0.037 40,000 1,480 0.0370 0.370 0.320 0.430 0.370 0.370 4,000 0.3700 0.00%
2024-03-26 0 0.037 0.037 0.043 0.037 0.045 140,000 5,260 0.0376 0.370 0.370 0.430 0.370 0.450 14,000 0.3757 -5.13%
2024-03-25 0 0.039 0.039 0.056 0.038 0.038 16,199 590 0.0364 0.390 0.390 0.560 0.380 0.380 1,620 0.3642 -13.33%
2024-03-22 0 0.045 0.038 0.045 - - 3,818 141 0.0369 0.450 0.380 0.450 - - 382 0.3693 0.00%
2024-03-21 0 0.045 0.045 - 0.042 0.045 110,000 4,920 0.0447 0.450 0.450 - 0.420 0.450 11,000 0.4473 0.00%
2024-03-20 0 0.045 0.045 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2024-03-19 0 0.045 0.043 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
2024-03-18 0 0.045 0.045 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2024-03-15 0 0.045 0.045 - - - 0 0 - 0.450 0.450 - - - 0 - 2.27%
2024-03-14 0 0.044 0.043 - - - 563 18 0.0320 0.440 0.430 - - - 56 0.3197 0.00%
2024-03-13 0 0.044 0.042 - - - 0 0 - 0.440 0.420 - - - 0 - 0.00%
2024-03-12 0 0.044 0.044 - 0.044 0.044 20,796 811 0.0390 0.440 0.440 - 0.440 0.440 2,080 0.3900 -12.00%
2024-03-11 0 0.050 0.043 - 0.050 0.050 14,509 702 0.0484 0.500 0.430 - 0.500 0.500 1,451 0.4838 0.00%
2024-03-08 0 0.050 0.050 0.073 0.043 0.043 13,524 576 0.0426 0.500 0.500 0.730 0.430 0.430 1,352 0.4259 0.00%
2024-03-07 0 0.050 0.050 - 0.047 0.050 101,271 5,024 0.0496 0.500 0.500 - 0.470 0.500 10,127 0.4961 6.38%
2024-03-06 0 0.047 0.045 0.070 0.047 0.047 11,622 547 0.0471 0.470 0.450 0.700 0.470 0.470 1,162 0.4707 -18.97%
2024-03-05 0 0.058 0.047 0.058 0.060 0.060 60,000 3,600 0.0600 0.580 0.470 0.580 0.600 0.600 6,000 0.6000 -1.69%
2024-03-04 0 0.059 0.059 0.070 - - 5,424 292 0.0538 0.590 0.590 0.700 - - 542 0.5383 1.72%
2024-03-01 0 0.058 0.058 0.069 - - 0 0 - 0.580 0.580 0.690 - - 0 - 1.75%
2024-02-29 0 0.057 0.057 0.070 0.057 0.057 19,182 1,047 0.0546 0.570 0.570 0.700 0.570 0.570 1,918 0.5458 1.79%
2024-02-28 0 0.056 0.056 0.070 - - 2,254 112 0.0497 0.560 0.560 0.700 - - 225 0.4969 1.82%
2024-02-27 0 0.055 0.055 0.070 - - 0 0 - 0.550 0.550 0.700 - - 0 - 1.85%
2024-02-26 0 0.054 0.054 0.070 - - 0 0 - 0.540 0.540 0.700 - - 0 - 1.89%
2024-02-23 0 0.053 0.045 0.054 0.053 0.053 190,000 10,070 0.0530 0.530 0.450 0.540 0.530 0.530 19,000 0.5300 23.26%
2024-02-22 0 0.043 0.042 0.054 0.043 0.043 14,520 601 0.0414 0.430 0.420 0.540 0.430 0.430 1,452 0.4139 -15.69%
2024-02-21 0 0.051 0.051 0.054 0.051 0.051 20,563 1,039 0.0505 0.510 0.510 0.540 0.510 0.510 2,056 0.5053 2.00%
2024-02-20 0 0.050 0.050 0.054 - - 0 0 - 0.500 0.500 0.540 - - 0 - 4.17%
2024-02-19 0 0.048 0.048 0.054 0.048 0.053 290,847 15,025 0.0517 0.480 0.480 0.540 0.480 0.530 29,085 0.5166 4.35%
2024-02-16 0 0.046 0.046 0.054 - - 1,134 35 0.0309 0.460 0.460 0.540 - - 113 0.3086 2.22%
2024-02-15 0 0.045 0.035 0.054 - - 0 0 - 0.450 0.350 0.540 - - 0 - 0.00%
2024-02-14 0 0.045 0.035 0.054 - - 4,795 143 0.0298 0.450 0.350 0.540 - - 480 0.2982 0.00%
2024-02-09 0 0.045 0.035 0.054 - - 0 0 - 0.450 0.350 0.540 - - 0 - 0.00%
2024-02-08 0 0.045 0.045 0.054 - - 0 0 - 0.450 0.450 0.540 - - 0 - 15.38%
2024-02-07 0 0.039 0.039 0.054 0.036 0.039 40,000 1,480 0.0370 0.390 0.390 0.540 0.360 0.390 4,000 0.3700 -22.00%
2024-02-06 0 0.050 0.037 0.060 - - 0 0 - 0.500 0.370 0.600 - - 0 - 0.00%
2024-02-05 0 0.050 0.037 0.060 - - 3,381 128 0.0379 0.500 0.370 0.600 - - 338 0.3786 0.00%
2024-02-02 0 0.050 0.037 0.060 - - 0 0 - 0.500 0.370 0.600 - - 0 - 0.00%
2024-02-01 0 0.050 0.037 0.060 - - 563 17 0.0302 0.500 0.370 0.600 - - 56 0.3020 0.00%
2024-01-31 0 0.050 0.046 0.060 - - 0 0 - 0.500 0.460 0.600 - - 0 - 0.00%
2024-01-30 0 0.050 0.037 0.055 0.035 0.050 20,460 864 0.0422 0.500 0.370 0.550 0.350 0.500 2,046 0.4223 28.21%
2024-01-29 0 0.039 0.039 0.050 0.038 0.039 129,334 4,979 0.0385 0.390 0.390 0.500 0.380 0.390 12,933 0.3850 -4.88%
2024-01-26 0 0.041 0.035 0.052 - - 0 0 - 0.410 0.350 0.520 - - 0 - 0.00%
2024-01-25 0 0.041 0.037 0.052 - - 0 0 - 0.410 0.370 0.520 - - 0 - 0.00%
2024-01-24 0 0.041 0.040 0.052 0.041 0.041 15,845 585 0.0369 0.410 0.400 0.520 0.410 0.410 1,584 0.3692 -2.38%
2024-01-23 0 0.042 0.041 0.054 - - 0 0 - 0.420 0.410 0.540 - - 0 - 0.00%
2024-01-22 0 0.042 0.039 0.054 - - 0 0 - 0.420 0.390 0.540 - - 0 - 0.00%
2024-01-19 0 0.042 0.042 0.054 0.042 0.042 11,577 476 0.0411 0.420 0.420 0.540 0.420 0.420 1,158 0.4112 0.00%
2024-01-18 0 0.042 0.042 0.054 - - 2,254 67 0.0297 0.420 0.420 0.540 - - 225 0.2972 0.00%
2024-01-17 0 0.042 0.042 0.055 0.042 0.048 61,281 2,805 0.0458 0.420 0.420 0.550 0.420 0.480 6,128 0.4577 -25.00%
2024-01-16 0 0.056 0.042 0.062 - - 5 0 - 0.560 0.420 0.620 - - 0 - 0.00%
2024-01-15 0 0.056 0.050 0.060 - - 1,127 51 0.0453 0.560 0.500 0.600 - - 113 0.4525 0.00%
2024-01-12 0 0.056 0.050 0.056 - - 1,127 50 0.0444 0.560 0.500 0.560 - - 113 0.4437 0.00%
2024-01-11 0 0.056 0.050 0.070 - - 11,883 525 0.0442 0.560 0.500 0.700 - - 1,188 0.4418 0.00%
2024-01-10 0 0.056 0.046 0.056 0.056 0.059 910,000 51,990 0.0571 0.560 0.460 0.560 0.560 0.590 91,000 0.5713 5.66%
2024-01-09 0 0.053 0.043 0.053 0.047 0.053 20,000 1,000 0.0500 0.530 0.430 0.530 0.470 0.530 2,000 0.5000 29.27%
2024-01-08 0 0.041 0.041 0.046 0.041 0.041 13,832 551 0.0398 0.410 0.410 0.460 0.410 0.410 1,383 0.3984 -8.89%
2024-01-05 0 0.045 0.041 0.053 - - 0 0 - 0.450 0.410 0.530 - - 0 - 0.00%
2024-01-04 0 0.045 0.045 0.053 0.045 0.045 30,000 1,350 0.0450 0.450 0.450 0.530 0.450 0.450 3,000 0.4500 -4.26%
2024-01-03 0 0.047 0.047 0.053 - - 0 0 - 0.470 0.470 0.530 - - 0 - 2.17%
2024-01-02 0 0.046 0.046 0.068 0.046 0.047 1,244,508 57,315 0.0461 0.460 0.460 0.680 0.460 0.470 124,451 0.4605 0.00%
2023-12-29 0 0.046 0.045 0.068 - - 0 0 - 0.460 0.450 0.680 - - 0 - 0.00%
2023-12-28 0 0.046 0.045 0.068 - - 1,127 45 0.0399 0.460 0.450 0.680 - - 113 0.3993 0.00%
2023-12-27 0 0.046 0.045 0.068 - - 0 0 - 0.460 0.450 0.680 - - 0 - 0.00%
2023-12-22 0 0.046 0.045 0.068 - - 1,200 48 0.0400 0.460 0.450 0.680 - - 120 0.4000 0.00%
2023-12-21 0 0.046 0.045 0.068 0.046 0.046 14,227 629 0.0442 0.460 0.450 0.680 0.460 0.460 1,423 0.4421 0.00%
2023-12-20 0 0.046 0.045 0.064 - - 0 0 - 0.460 0.450 0.640 - - 0 - 0.00%
2023-12-19 0 0.046 0.045 0.064 - - 0 0 - 0.460 0.450 0.640 - - 0 - 0.00%
2023-12-18 0 0.046 0.046 0.064 - - 563 20 0.0355 0.460 0.460 0.640 - - 56 0.3552 0.00%
2023-12-15 0 0.046 0.046 0.064 0.046 0.046 10,000 460 0.0460 0.460 0.460 0.640 0.460 0.460 1,000 0.4600 -4.17%
2023-12-14 0 0.048 0.046 0.060 - - 0 0 - 0.480 0.460 0.600 - - 0 - 0.00%
2023-12-13 0 0.048 0.046 0.060 - - 0 0 - 0.480 0.460 0.600 - - 0 - 0.00%
2023-12-12 0 0.048 0.048 0.060 0.047 0.047 14,054 639 0.0455 0.480 0.480 0.600 0.470 0.470 1,405 0.4547 -4.00%
2023-12-11 0 0.050 0.046 0.058 - - 563 20 0.0355 0.500 0.460 0.580 - - 56 0.3552 0.00%
2023-12-08 0 0.050 0.048 0.060 - - 225 10 0.0444 0.500 0.480 0.600 - - 22 0.4444 0.00%
2023-12-07 0 0.050 0.050 0.060 0.049 0.049 21,720 1,065 0.0490 0.500 0.500 0.600 0.490 0.490 2,172 0.4903 -9.09%
2023-12-06 0 0.055 0.048 0.060 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2023-12-05 0 0.055 0.048 0.060 - - 1,690 76 0.0450 0.550 0.480 0.600 - - 169 0.4497 0.00%
2023-12-04 0 0.055 0.048 0.060 - - 563 26 0.0462 0.550 0.480 0.600 - - 56 0.4618 0.00%
2023-12-01 0 0.055 0.051 0.061 - - 0 0 - 0.550 0.510 0.610 - - 0 - 0.00%
2023-11-30 0 0.055 0.055 0.062 - - 0 0 - 0.550 0.550 0.620 - - 0 - 5.77%
2023-11-29 0 0.052 0.051 0.064 0.052 0.054 210,005 11,320 0.0539 0.520 0.510 0.640 0.520 0.540 21,000 0.5390 -8.77%
2023-11-28 0 0.057 0.053 0.066 - - 0 0 - 0.570 0.530 0.660 - - 0 - 0.00%
2023-11-27 0 0.057 0.053 0.065 - - 0 0 - 0.570 0.530 0.650 - - 0 - 0.00%
2023-11-24 0 0.057 0.053 0.064 - - 0 0 - 0.570 0.530 0.640 - - 0 - 0.00%
2023-11-23 0 0.057 0.051 0.065 0.047 0.057 170,000 9,580 0.0564 0.570 0.510 0.650 0.470 0.570 17,000 0.5635 -3.39%
2023-11-22 0 0.059 0.059 0.063 0.042 0.057 100,338 5,333 0.0532 0.590 0.590 0.630 0.420 0.570 10,034 0.5315 11.32%
2023-11-21 0 0.053 0.053 0.056 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2023-11-20 0 0.053 0.042 0.054 - - 12 0 - 0.530 0.420 0.540 - - 1 - 0.00%
2023-11-17 0 0.053 0.042 0.054 - - 0 0 - 0.530 0.420 0.540 - - 0 - 0.00%
2023-11-16 0 0.053 0.042 0.053 - - 0 0 - 0.530 0.420 0.530 - - 0 - 0.00%
2023-11-15 0 0.053 0.052 0.055 0.052 0.053 181,127 9,422 0.0520 0.530 0.520 0.550 0.520 0.530 18,113 0.5202 1.92%
2023-11-14 0 0.052 0.042 0.057 - - 0 0 - 0.520 0.420 0.570 - - 0 - 0.00%
2023-11-13 0 0.052 0.052 0.057 - - 0 0 - 0.520 0.520 0.570 - - 0 - 4.00%
2023-11-10 0 0.050 0.048 0.050 0.050 0.050 582,559 29,107 0.0500 0.500 0.480 0.500 0.500 0.500 58,256 0.4996 0.00%
2023-11-09 0 0.050 0.047 0.057 0.050 0.051 40,000 2,020 0.0505 0.500 0.470 0.570 0.500 0.510 4,000 0.5050 -1.96%
2023-11-08 0 0.051 0.048 0.057 - - 0 0 - 0.510 0.480 0.570 - - 0 - 0.00%
2023-11-07 0 0.051 0.051 0.057 - - 1,177 48 0.0408 0.510 0.510 0.570 - - 118 0.4078 0.00%
2023-11-06 0 0.051 0.047 0.057 - - 338 14 0.0414 0.510 0.470 0.570 - - 34 0.4142 0.00%
2023-11-03 0 0.051 0.051 0.057 0.051 0.051 33,105 1,675 0.0506 0.510 0.510 0.570 0.510 0.510 3,310 0.5060 -5.56%
2023-11-02 0 0.054 0.051 0.057 0.050 0.054 105,779 5,545 0.0524 0.540 0.510 0.570 0.500 0.540 10,578 0.5242 0.00%
2023-11-01 0 0.054 0.054 0.055 0.052 0.054 270,000 14,560 0.0539 0.540 0.540 0.550 0.520 0.540 27,000 0.5393 -1.82%
2023-10-31 0 0.055 0.051 0.058 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2023-10-30 0 0.055 0.055 0.058 0.051 0.051 110,000 5,610 0.0510 0.550 0.550 0.580 0.510 0.510 11,000 0.5100 7.84%
2023-10-27 0 0.051 0.051 0.058 0.051 0.051 29,016 1,409 0.0486 0.510 0.510 0.580 0.510 0.510 2,902 0.4856 -1.92%
2023-10-26 0 0.052 0.046 0.058 0.052 0.053 24,508 1,261 0.0515 0.520 0.460 0.580 0.520 0.530 2,451 0.5145 -1.89%
2023-10-25 0 0.053 0.053 0.057 - - 2,547 126 0.0495 0.530 0.530 0.570 - - 255 0.4947 0.00%
2023-10-24 0 0.053 0.053 0.057 0.053 0.057 60,000 3,380 0.0563 0.530 0.530 0.570 0.530 0.570 6,000 0.5633 -3.64%
2023-10-20 0 0.055 0.053 0.059 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2023-10-19 0 0.055 0.054 0.057 0.055 0.057 280,000 15,940 0.0569 0.550 0.540 0.570 0.550 0.570 28,000 0.5693 -1.79%
2023-10-18 0 0.056 0.056 0.059 0.056 0.061 181,697 10,403 0.0573 0.560 0.560 0.590 0.560 0.610 18,170 0.5725 0.00%
2023-10-17 0 0.056 0.054 0.059 0.056 0.056 551,240 30,862 0.0560 0.560 0.540 0.590 0.560 0.560 55,124 0.5599 -9.68%
2023-10-16 0 0.062 0.056 0.069 - - 0 0 - 0.620 0.560 0.690 - - 0 - 0.00%
2023-10-13 0 0.062 0.055 0.062 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2023-10-12 0 0.062 0.062 0.069 - - 0 0 - 0.620 0.620 0.690 - - 0 - 3.33%
2023-10-11 0 0.060 0.060 0.069 - - 6,676 322 0.0482 0.600 0.600 0.690 - - 668 0.4823 3.45%
2023-10-10 0 0.058 0.057 0.069 0.055 0.058 81,512 4,525 0.0555 0.580 0.570 0.690 0.550 0.580 8,151 0.5551 -3.33%
2023-10-09 0 0.060 0.056 0.068 - - 1,408 66 0.0469 0.600 0.560 0.680 - - 141 0.4688 0.00%
2023-10-06 0 0.060 0.060 0.069 - - 1,549 80 0.0516 0.600 0.600 0.690 - - 155 0.5165 3.45%
2023-10-05 0 0.058 0.057 0.064 0.055 0.062 939,163 57,649 0.0614 0.580 0.570 0.640 0.550 0.620 93,916 0.6138 -9.38%
2023-10-04 0 0.064 0.064 0.069 - - 0 0 - 0.640 0.640 0.690 - - 0 - 3.23%
2023-10-03 0 0.062 0.062 0.069 - - 0 0 - 0.620 0.620 0.690 - - 0 - 1.64%
2023-09-29 0 0.061 0.061 0.069 - - 564 31 0.0550 0.610 0.610 0.690 - - 56 0.5496 1.67%
2023-09-28 0 0.060 0.055 0.069 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2023-09-27 0 0.060 0.055 0.069 - - 2,818 140 0.0497 0.600 0.550 0.690 - - 282 0.4968 0.00%
2023-09-26 0 0.060 0.055 0.060 - - 464 22 0.0474 0.600 0.550 0.600 - - 46 0.4741 0.00%
2023-09-25 0 0.060 0.055 0.069 - - 2,704 132 0.0488 0.600 0.550 0.690 - - 270 0.4882 0.00%
2023-09-22 0 0.060 0.055 0.069 0.060 0.060 42,324 2,527 0.0597 0.600 0.550 0.690 0.600 0.600 4,232 0.5971 3.45%
2023-09-21 0 0.058 0.058 0.070 0.057 0.057 32,817 1,939 0.0591 0.580 0.580 0.700 0.570 0.570 3,282 0.5909 -10.77%
2023-09-20 0 0.065 0.057 - - - 2 0 - 0.650 0.570 - - - 0 - 0.00%
2023-09-19 0 0.065 0.058 0.075 - - 0 0 - 0.650 0.580 0.750 - - 0 - 0.00%
2023-09-18 0 0.065 0.058 - 0.064 0.065 320,000 20,600 0.0644 0.650 0.580 - 0.640 0.650 32,000 0.6438 14.04%
2023-09-15 0 0.057 0.057 0.075 0.057 0.060 60,000 3,570 0.0595 0.570 0.570 0.750 0.570 0.600 6,000 0.5950 -1.72%
2023-09-14 0 0.058 0.058 0.061 0.055 0.062 250,689 15,203 0.0606 0.580 0.580 0.610 0.550 0.620 25,069 0.6064 -9.38%
2023-09-13 0 0.064 0.054 0.064 - - 5 0 - 0.640 0.540 0.640 - - 0 - -3.03%
2023-09-12 0 0.066 0.054 0.066 - - 0 0 - 0.660 0.540 0.660 - - 0 - 0.00%
2023-09-11 0 0.066 0.054 0.066 - - 0 0 - 0.660 0.540 0.660 - - 0 - 0.00%
2023-09-07 0 0.066 0.056 0.066 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2023-09-06 0 0.066 0.055 0.066 - - 4,649 251 0.0540 0.660 0.550 0.660 - - 465 0.5399 0.00%
2023-09-05 0 0.066 0.055 0.066 0.060 0.066 67,336 4,164 0.0618 0.660 0.550 0.660 0.600 0.660 6,734 0.6184 17.86%
2023-09-04 0 0.056 0.056 0.058 0.054 0.060 21,352 1,214 0.0569 0.560 0.560 0.580 0.540 0.600 2,135 0.5686 -1.75%
2023-08-31 0 0.057 0.057 0.066 0.055 0.057 60,000 3,320 0.0553 0.570 0.570 0.660 0.550 0.570 6,000 0.5533 -6.56%
2023-08-30 0 0.061 0.055 0.061 - - 1,127 56 0.0497 0.610 0.550 0.610 - - 113 0.4969 0.00%
2023-08-29 0 0.061 0.061 0.072 0.060 0.060 90,563 5,428 0.0599 0.610 0.610 0.720 0.600 0.600 9,056 0.5994 1.67%
2023-08-28 0 0.060 0.060 0.072 - - 563 28 0.0497 0.600 0.600 0.720 - - 56 0.4973 0.00%
2023-08-25 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-08-24 0 0.060 0.060 0.069 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-08-23 0 0.060 0.060 0.069 - - 1,127 56 0.0497 0.600 0.600 0.690 - - 113 0.4969 0.00%
2023-08-22 0 0.060 0.060 0.069 0.060 0.060 20,248 1,115 0.0551 0.600 0.600 0.690 0.600 0.600 2,025 0.5507 -9.09%
2023-08-21 0 0.066 0.054 0.069 - - 6,903 340 0.0493 0.660 0.540 0.690 - - 690 0.4925 0.00%
2023-08-18 0 0.066 0.066 0.069 0.063 0.066 380,200 24,740 0.0651 0.660 0.660 0.690 0.630 0.660 38,020 0.6507 6.45%
2023-08-17 0 0.062 0.060 0.063 0.063 0.063 10,000 630 0.0630 0.620 0.600 0.630 0.630 0.630 1,000 0.6300 0.00%
2023-08-16 0 0.062 0.054 0.062 0.052 0.065 691,127 38,516 0.0557 0.620 0.540 0.620 0.520 0.650 69,113 0.5573 3.33%
2023-08-15 0 0.060 0.060 0.065 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2023-08-14 0 0.060 0.057 0.063 0.057 0.065 670,744 40,918 0.0610 0.600 0.570 0.630 0.570 0.650 67,074 0.6100 -15.49%
2023-08-11 0 0.071 0.065 0.071 0.064 0.072 820,000 58,260 0.0710 0.710 0.650 0.710 0.640 0.720 82,000 0.7105 9.23%
2023-08-10 0 0.065 0.064 0.080 0.065 0.090 83,524 7,143 0.0855 0.650 0.640 0.800 0.650 0.900 8,352 0.8552 -9.72%
2023-08-09 0 0.072 0.058 - 0.072 0.072 340,698 24,347 0.0715 0.720 0.580 - 0.720 0.720 34,070 0.7146 0.00%
2023-08-08 0 0.072 0.056 - 0.072 0.072 40,000 2,880 0.0720 0.720 0.560 - 0.720 0.720 4,000 0.7200 0.00%
2023-08-07 0 0.072 0.058 0.072 0.057 0.072 40,000 2,720 0.0680 0.720 0.580 0.720 0.570 0.720 4,000 0.6800 0.00%
2023-08-04 0 0.072 0.068 0.072 0.068 0.072 47,465 3,294 0.0694 0.720 0.680 0.720 0.680 0.720 4,746 0.6940 0.00%
2023-08-03 0 0.072 0.056 0.072 0.052 0.073 45,635 2,780 0.0609 0.720 0.560 0.720 0.520 0.730 4,564 0.6092 26.32%
2023-08-02 0 0.057 0.050 0.064 - - 10,000 570 0.0570 0.570 0.500 0.640 - - 1,000 0.5700 0.00%
2023-08-01 0 0.057 0.056 0.064 0.056 0.057 42,822 2,350 0.0549 0.570 0.560 0.640 0.560 0.570 4,282 0.5488 -10.94%
2023-07-31 0 0.064 0.057 - - - 108 5 0.0463 0.640 0.570 - - - 11 0.4630 0.00%
2023-07-28 0 0.064 0.058 0.070 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2023-07-27 0 0.064 0.060 0.064 0.060 0.064 52,504 3,217 0.0613 0.640 0.600 0.640 0.600 0.640 5,250 0.6127 6.67%
2023-07-26 0 0.060 0.057 0.070 - - 0 0 - 0.600 0.570 0.700 - - 0 - 0.00%
2023-07-25 0 0.060 0.060 0.067 0.060 0.064 250,000 15,840 0.0634 0.600 0.600 0.670 0.600 0.640 25,000 0.6336 -1.64%
2023-07-24 0 0.061 0.060 0.068 - - 4,651 247 0.0531 0.610 0.600 0.680 - - 465 0.5311 0.00%
2023-07-21 0 0.061 0.061 0.070 0.060 0.061 115,082 6,979 0.0606 0.610 0.610 0.700 0.600 0.610 11,508 0.6064 -12.86%
2023-07-20 0 0.070 0.060 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2023-07-19 0 0.070 0.060 - - - 226 12 0.0531 0.700 0.600 - - - 23 0.5310 0.00%
2023-07-18 0 0.070 0.061 - - - 1,127 61 0.0541 0.700 0.610 - - - 113 0.5413 0.00%
2023-07-14 0 0.070 0.060 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2023-07-13 0 0.070 0.064 0.070 0.070 0.070 166,874 11,558 0.0693 0.700 0.640 0.700 0.700 0.700 16,687 0.6926 9.37%
2023-07-12 0 0.064 0.064 - 0.063 0.064 60,000 3,810 0.0635 0.640 0.640 - 0.630 0.640 6,000 0.6350 -3.03%
2023-07-11 0 0.066 0.061 - 0.062 0.070 383,381 25,056 0.0654 0.660 0.610 - 0.620 0.700 38,338 0.6536 -7.04%
2023-07-10 0 0.071 0.063 - - - 0 0 - 0.710 0.630 - - - 0 - 0.00%
2023-07-07 0 0.071 0.063 - - - 0 0 - 0.710 0.630 - - - 0 - 0.00%
2023-07-06 0 0.071 0.063 - - - 563 32 0.0568 0.710 0.630 - - - 56 0.5684 0.00%
2023-07-05 0 0.071 0.063 - - - 1,691 103 0.0609 0.710 0.630 - - - 169 0.6091 0.00%
2023-07-04 0 0.071 0.071 - 0.071 0.071 40,000 2,840 0.0710 0.710 0.710 - 0.710 0.710 4,000 0.7100 0.00%
2023-07-03 0 0.071 0.063 0.080 - - 0 0 - 0.710 0.630 0.800 - - 0 - 0.00%
2023-06-30 0 0.071 0.066 0.080 - - 0 0 - 0.710 0.660 0.800 - - 0 - 0.00%
2023-06-29 0 0.071 0.070 0.071 0.071 0.075 280,000 20,400 0.0729 0.710 0.700 0.710 0.710 0.750 28,000 0.7286 1.43%
2023-06-28 0 0.070 0.063 - - - 0 0 - 0.700 0.630 - - - 0 - 0.00%
2023-06-27 0 0.070 0.070 0.097 0.070 0.070 21,762 1,515 0.0696 0.700 0.700 0.970 0.700 0.700 2,176 0.6962 -12.50%
2023-06-26 0 0.080 0.069 0.080 0.067 0.080 7,531,127 601,339 0.0798 0.800 0.690 0.800 0.670 0.800 753,113 0.7985 0.00%
2023-06-23 0 0.080 0.065 - 0.080 0.080 20,000 1,600 0.0800 0.800 0.650 - 0.800 0.800 2,000 0.8000 0.00%
2023-06-21 0 0.080 0.065 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2023-06-20 0 0.080 0.068 - - - 0 0 - 0.800 0.680 - - - 0 - 0.00%
2023-06-19 0 0.080 0.080 - 0.063 0.079 41,690 2,943 0.0706 0.800 0.800 - 0.630 0.790 4,169 0.7059 0.00%
2023-06-16 0 0.080 0.062 - 0.062 0.080 120,143 8,923 0.0743 0.800 0.620 - 0.620 0.800 12,014 0.7427 6.67%
2023-06-15 0 0.075 0.063 0.075 0.075 0.075 31,559 2,332 0.0739 0.750 0.630 0.750 0.750 0.750 3,156 0.7389 0.00%
2023-06-14 0 0.075 0.063 - - - 0 0 - 0.750 0.630 - - - 0 - 0.00%
2023-06-13 0 0.075 0.065 - - - 0 0 - 0.750 0.650 - - - 0 - 0.00%
2023-06-12 0 0.075 0.063 - - - 1,127 71 0.0630 0.750 0.630 - - - 113 0.6300 0.00%
2023-06-09 0 0.075 0.075 0.080 0.068 0.075 40,002 2,860 0.0715 0.750 0.750 0.800 0.680 0.750 4,000 0.7150 2.74%
2023-06-08 0 0.073 0.058 - - - 0 0 - 0.730 0.580 - - - 0 - 0.00%
2023-06-07 0 0.073 0.061 - - - 1,127 57 0.0506 0.730 0.610 - - - 113 0.5058 0.00%
2023-06-06 0 0.073 0.061 0.073 0.073 0.073 200,100 14,605 0.0730 0.730 0.610 0.730 0.730 0.730 20,010 0.7299 -3.95%
2023-06-05 0 0.076 0.061 0.076 - - 564 37 0.0656 0.760 0.610 0.760 - - 56 0.6560 0.00%
2023-06-02 0 0.076 0.072 0.082 0.067 0.080 172,197 13,393 0.0778 0.760 0.720 0.820 0.670 0.800 17,220 0.7778 11.76%
2023-06-01 0 0.068 0.063 0.073 - - 225 13 0.0578 0.680 0.630 0.730 - - 22 0.5778 -6.85%
2023-05-31 0 0.073 - - 0.072 0.075 160,000 11,640 0.0728 0.730 - - 0.720 0.750 16,000 0.7275 -6.41%
2023-05-30 0 0.078 0.075 - 0.072 0.082 1,090,000 81,660 0.0749 0.780 0.750 - 0.720 0.820 109,000 0.7492 -15.22%
2023-05-29 0 0.092 0.070 - 0.092 0.092 25,535 2,007 0.0786 0.920 0.700 - 0.920 0.920 2,554 0.7860 -2.13%
2023-05-25 0 0.094 0.072 0.095 - - 5 0 - 0.940 0.720 0.950 - - 0 - -1.05%
2023-05-24 0 0.095 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2023-05-23 0 0.095 0.081 - 0.081 0.095 60,563 5,209 0.0860 0.950 0.810 - 0.810 0.950 6,056 0.8601 -3.06%
2023-05-22 0 0.098 0.075 - - - 497 42 0.0845 0.980 0.750 - - - 50 0.8451 0.00%
2023-05-19 0 0.098 0.098 - - - 0 0 - 0.980 0.980 - - - 0 - 0.00%
2023-05-18 0 0.098 0.098 - 0.098 0.098 11,270 1,089 0.0966 0.980 0.980 - 0.980 0.980 1,127 0.9663 0.00%
2023-05-17 0 0.098 0.098 0.103 0.098 0.098 23,381 2,257 0.0965 0.980 0.980 1.030 0.980 0.980 2,338 0.9653 -2.00%
2023-05-16 0 0.100 0.098 0.110 0.097 0.100 62,565 5,881 0.0940 1.000 0.980 1.100 0.970 1.000 6,256 0.9400 4.17%
2023-05-15 0 0.096 0.096 - 0.096 0.096 120,025 11,522 0.0960 0.960 0.960 - 0.960 0.960 12,002 0.9600 0.00%
2023-05-12 0 0.096 0.096 - 0.094 0.094 23,524 2,176 0.0925 0.960 0.960 - 0.940 0.940 2,352 0.9250 4.35%
2023-05-11 0 0.092 0.092 - - - 0 0 - 0.920 0.920 - - - 0 - 3.37%
2023-05-10 0 0.089 0.089 - - - 0 0 - 0.890 0.890 - - - 0 - 2.30%
2023-05-09 0 0.087 0.087 - - - 1 0 - 0.870 0.870 - - - 0 - 1.16%
2023-05-08 0 0.086 0.086 - 0.086 0.086 190,000 16,340 0.0860 0.860 0.860 - 0.860 0.860 19,000 0.8600 1.18%
2023-05-05 0 0.085 0.085 - - - 4,508 356 0.0790 0.850 0.850 - - - 451 0.7897 2.41%
2023-05-04 0 0.083 0.071 - - - 0 0 - 0.830 0.710 - - - 0 - 0.00%
2023-05-03 0 0.083 0.071 0.083 - - 1,127 85 0.0754 0.830 0.710 0.830 - - 113 0.7542 -2.35%
2023-05-02 0 0.085 0.084 - 0.085 0.085 30,850 2,492 0.0808 0.850 0.840 - 0.850 0.850 3,085 0.8078 -2.30%
2023-04-28 0 0.087 0.081 - - - 0 0 - 0.870 0.810 - - - 0 - 0.00%
2023-04-27 0 0.087 0.070 - - - 0 0 - 0.870 0.700 - - - 0 - 0.00%
2023-04-26 0 0.087 0.076 - - - 330,986 28,783 0.0870 0.870 0.760 - - - 33,099 0.8696 0.00%
2023-04-25 0 0.087 0.087 - - - 0 0 - 0.870 0.870 - - - 0 - 1.16%
2023-04-24 0 0.086 0.070 - - - 563 39 0.0693 0.860 0.700 - - - 56 0.6927 0.00%
2023-04-21 0 0.086 0.070 - - - 0 0 - 0.860 0.700 - - - 0 - 0.00%
2023-04-20 0 0.086 0.074 - - - 0 0 - 0.860 0.740 - - - 0 - 0.00%
2023-04-19 0 0.086 0.070 - - - 563 42 0.0746 0.860 0.700 - - - 56 0.7460 0.00%
2023-04-18 0 0.086 0.075 - - - 0 0 - 0.860 0.750 - - - 0 - 0.00%
2023-04-17 0 0.086 0.075 - - - 1,127 78 0.0692 0.860 0.750 - - - 113 0.6921 0.00%
2023-04-14 0 0.086 0.086 - 0.086 0.086 15,634 1,311 0.0839 0.860 0.860 - 0.860 0.860 1,563 0.8386 0.00%
2023-04-13 0 0.086 0.086 - - - 0 0 - 0.860 0.860 - - - 0 - 1.18%
2023-04-12 0 0.085 0.075 - - - 5,071 370 0.0730 0.850 0.750 - - - 507 0.7296 0.00%
2023-04-11 0 0.085 0.085 - 0.085 0.085 20,150 1,712 0.0850 0.850 0.850 - 0.850 0.850 2,015 0.8496 1.19%
2023-04-06 0 0.084 0.072 - - - 5,635 388 0.0689 0.840 0.720 - - - 564 0.6886 0.00%
2023-04-04 0 0.084 0.084 - 0.084 0.084 18,452 1,463 0.0793 0.840 0.840 - 0.840 0.840 1,845 0.7929 -2.33%
2023-04-03 0 0.086 0.075 - - - 4,508 315 0.0699 0.860 0.750 - - - 451 0.6988 0.00%
2023-03-31 0 0.086 0.075 - - - 0 0 - 0.860 0.750 - - - 0 - 0.00%
2023-03-30 0 0.086 0.086 - - - 0 0 - 0.860 0.860 - - - 0 - 1.18%
2023-03-29 0 0.085 0.085 - - - 774 58 0.0749 0.850 0.850 - - - 77 0.7494 1.19%
2023-03-28 0 0.084 0.084 - - - 0 0 - 0.840 0.840 - - - 0 - 0.00%
2023-03-27 0 0.084 0.076 - - - 12 0 - 0.840 0.760 - - - 1 - 0.00%
2023-03-24 0 0.084 0.084 - 0.084 0.090 112,225 9,777 0.0871 0.840 0.840 - 0.840 0.900 11,222 0.8712 -8.70%
2023-03-23 0 0.092 0.092 0.110 - - 0 0 - 0.920 0.920 1.100 - - 0 - 0.00%
2023-03-22 0 0.092 0.092 0.099 0.092 0.120 370,000 36,050 0.0974 0.920 0.920 0.990 0.920 1.200 37,000 0.9743 -1.08%
2023-03-21 0 0.093 0.088 0.093 0.093 0.093 1,141,270 106,131 0.0930 0.930 0.880 0.930 0.930 0.930 114,127 0.9299 -7.00%
2023-03-20 0 0.100 0.093 0.108 - - 3,911 363 0.0928 1.000 0.930 1.080 - - 391 0.9282 0.00%
2023-03-17 0 0.100 0.100 0.125 0.100 0.101 20,576 2,064 0.1003 1.000 1.000 1.250 1.000 1.010 2,058 1.0031 -7.41%
2023-03-16 0 0.108 - 0.125 - - 902 77 0.0854 1.080 - 1.250 - - 90 0.8537 0.00%
2023-03-15 0 0.108 - 0.125 - - 1 0 - 1.080 - 1.250 - - 0 - 0.00%
2023-03-14 0 0.108 - 0.125 - - 567 52 0.0917 1.080 - 1.250 - - 57 0.9171 0.00%
2023-03-13 0 0.108 - 0.125 - - 0 0 - 1.080 - 1.250 - - 0 - 0.00%
2023-03-10 0 0.108 0.092 0.125 - - 2,892 277 0.0958 1.080 0.920 1.250 - - 289 0.9578 0.00%
2023-03-09 0 0.108 - 0.125 - - 0 0 - 1.080 - 1.250 - - 0 - 0.00%
2023-03-08 0 0.108 0.092 0.125 - - 564 55 0.0975 1.080 0.920 1.250 - - 56 0.9752 0.00%
2023-03-07 0 0.108 0.102 0.125 - - 563 52 0.0924 1.080 1.020 1.250 - - 56 0.9236 0.00%
2023-03-06 0 0.108 - 0.125 - - 0 0 - 1.080 - 1.250 - - 0 - 0.00%
2023-03-03 0 0.108 - 0.125 - - 1,127 108 0.0958 1.080 - 1.250 - - 113 0.9583 0.00%
2023-03-02 0 0.108 0.092 0.125 - - 1,132 107 0.0945 1.080 0.920 1.250 - - 113 0.9452 0.00%
2023-03-01 0 0.108 0.102 0.125 - - 0 0 - 1.080 1.020 1.250 - - 0 - 0.00%
2023-02-28 0 0.108 0.108 0.125 0.102 0.103 570,000 58,530 0.1027 1.080 1.080 1.250 1.020 1.030 57,000 1.0268 4.85%
2023-02-27 0 0.103 0.103 0.125 0.103 0.103 17,889 1,763 0.0986 1.030 1.030 1.250 1.030 1.030 1,789 0.9855 -2.83%
2023-02-24 0 0.106 0.106 0.125 0.105 0.113 20,220 2,203 0.1090 1.060 1.060 1.250 1.050 1.130 2,022 1.0895 -11.67%
2023-02-23 0 0.120 0.113 - - - 1,127 118 0.1047 1.200 1.130 - - - 113 1.0470 0.00%
2023-02-22 0 0.120 0.113 0.120 - - 5,635 636 0.1129 1.200 1.130 1.200 - - 564 1.1287 -4.00%
2023-02-21 0 0.125 0.113 - - - 0 0 - 1.250 1.130 - - - 0 - 0.00%
2023-02-20 0 0.125 0.113 - - - 4,087 426 0.1042 1.250 1.130 - - - 409 1.0423 0.00%
2023-02-17 0 0.125 0.113 - - - 0 0 - 1.250 1.130 - - - 0 - 0.00%
2023-02-16 0 0.125 0.115 - 0.125 0.125 70,000 8,750 0.1250 1.250 1.150 - 1.250 1.250 7,000 1.2500 0.00%
2023-02-15 0 0.125 0.114 - - - 2,254 254 0.1127 1.250 1.140 - - - 225 1.1269 0.00%
2023-02-14 0 0.125 0.114 - 0.125 0.125 11,691 1,434 0.1227 1.250 1.140 - 1.250 1.250 1,169 1.2266 -2.34%
2023-02-13 0 0.128 0.112 - 0.128 0.128 20,000 2,560 0.1280 1.280 1.120 - 1.280 1.280 2,000 1.2800 12.28%
2023-02-10 0 0.114 0.113 - - - 3,944 394 0.0999 1.140 1.130 - - - 394 0.9990 1.79%
2023-02-09 0 0.112 0.112 - 0.112 0.128 110,000 13,560 0.1233 1.120 1.120 - 1.120 1.280 11,000 1.2327 -13.18%
2023-02-08 0 0.129 0.128 - 0.112 0.129 24,508 2,925 0.1193 1.290 1.280 - 1.120 1.290 2,451 1.1935 -3.73%
2023-02-07 0 0.134 0.118 - 0.102 0.134 70,075 8,557 0.1221 1.340 1.180 - 1.020 1.340 7,008 1.2211 4.69%
2023-02-06 0 0.128 0.116 0.133 0.111 0.128 57,215 6,629 0.1159 1.280 1.160 1.330 1.110 1.280 5,722 1.1586 -2.29%
2023-02-03 0 0.131 0.109 0.139 - - 0 0 - 1.310 1.090 1.390 - - 0 - 0.00%
2023-02-02 0 0.131 0.128 0.136 - - 0 0 - 1.310 1.280 1.360 - - 0 - 0.00%
2023-02-01 0 0.131 0.131 0.135 0.131 0.131 100,000 13,100 0.1310 1.310 1.310 1.350 1.310 1.310 10,000 1.3100 0.00%
2023-01-31 0 0.131 - 0.139 - - 0 0 - 1.310 - 1.390 - - 0 - 0.00%
2023-01-30 0 0.131 0.122 0.139 - - 2,339 273 0.1167 1.310 1.220 1.390 - - 234 1.1672 0.00%
2023-01-27 0 0.131 0.131 0.137 0.131 0.140 664,910 88,173 0.1326 1.310 1.310 1.370 1.310 1.400 66,491 1.3261 -12.67%
2023-01-26 0 0.150 0.131 - - - 0 0 - 1.500 1.310 - - - 0 - 0.00%
2023-01-20 0 0.150 0.131 - - - 0 0 - 1.500 1.310 - - - 0 - 0.00%
2023-01-19 0 0.150 0.131 - - - 500 63 0.1260 1.500 1.310 - - - 50 1.2600 0.00%
2023-01-18 0 0.150 0.131 0.150 - - 0 0 - 1.500 1.310 1.500 - - 0 - 0.00%
2023-01-17 0 0.150 0.131 0.150 - - 0 0 - 1.500 1.310 1.500 - - 0 - 0.00%
2023-01-16 0 0.150 0.131 - - - 0 0 - 1.500 1.310 - - - 0 - 0.00%
2023-01-13 0 0.150 0.150 0.160 - - 0 0 - 1.500 1.500 1.600 - - 0 - 3.45%
2023-01-12 0 0.145 0.145 0.160 0.131 0.140 20,000 2,710 0.1355 1.450 1.450 1.600 1.310 1.400 2,000 1.3550 3.57%
2023-01-11 0 0.140 0.131 0.140 - - 3,668 449 0.1224 1.400 1.310 1.400 - - 367 1.2241 -3.45%
2023-01-10 0 0.145 0.130 - - - 0 0 - 1.450 1.300 - - - 0 - 0.00%
2023-01-09 0 0.145 0.145 - 0.130 0.140 31,127 4,140 0.1330 1.450 1.450 - 1.300 1.400 3,113 1.3300 3.57%
2023-01-06 0 0.140 0.130 0.140 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2023-01-05 0 0.140 0.140 0.160 0.130 0.130 70,564 9,167 0.1299 1.400 1.400 1.600 1.300 1.300 7,056 1.2991 7.69%
2023-01-04 0 0.130 0.130 0.143 0.130 0.143 30,676 4,144 0.1351 1.300 1.300 1.430 1.300 1.430 3,068 1.3509 0.00%
2023-01-03 0 0.130 0.130 - 0.130 0.130 15,522 1,985 0.1279 1.300 1.300 - 1.300 1.300 1,552 1.2788 1.56%
2022-12-30 0 0.128 0.128 - - - 0 0 - 1.280 1.280 - - - 0 - 0.00%
2022-12-29 0 0.128 0.128 0.140 0.128 0.143 550,603 71,909 0.1306 1.280 1.280 1.400 1.280 1.430 55,060 1.3060 -8.57%
2022-12-28 0 0.140 0.138 0.140 0.140 0.143 240,000 33,810 0.1409 1.400 1.380 1.400 1.400 1.430 24,000 1.4088 -12.50%
2022-12-23 0 0.160 - 0.160 - - 0 0 - 1.600 - 1.600 - - 0 - -3.03%
2022-12-22 0 0.165 - 0.165 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2022-12-21 0 0.165 - 0.165 - - 2,063 287 0.1391 1.650 - 1.650 - - 206 1.3912 0.00%
2022-12-20 0 0.165 - 0.165 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2022-12-19 0 0.165 - 0.180 - - 0 0 - 1.650 - 1.800 - - 0 - 0.00%
2022-12-16 0 0.165 0.165 0.170 0.142 0.160 93,516 14,408 0.1541 1.650 1.650 1.700 1.420 1.600 9,352 1.5407 -2.94%
2022-12-15 0 0.170 0.144 0.170 - - 0 0 - 1.700 1.440 1.700 - - 0 - 0.00%
2022-12-14 0 0.170 0.155 0.170 0.150 0.170 20,000 3,200 0.1600 1.700 1.550 1.700 1.500 1.700 2,000 1.6000 0.00%
2022-12-13 0 0.170 0.162 0.170 0.170 0.170 105,071 17,786 0.1693 1.700 1.620 1.700 1.700 1.700 10,507 1.6928 -5.56%
2022-12-12 0 0.180 0.161 0.180 0.178 0.185 130,816 24,121 0.1844 1.800 1.610 1.800 1.780 1.850 13,082 1.8439 2.86%
2022-12-09 0 0.175 - 0.175 0.170 0.175 50,563 8,692 0.1719 1.750 - 1.750 1.700 1.750 5,056 1.7190 -7.41%
2022-12-08 0 0.189 - 0.190 - - 0 0 - 1.890 - 1.900 - - 0 - 0.00%
2022-12-07 0 0.189 0.150 0.189 0.188 0.189 1,100,000 207,560 0.1887 1.890 1.500 1.890 1.880 1.890 110,000 1.8869 1.61%
2022-12-06 0 0.186 - 0.186 0.186 0.192 2,850,000 543,130 0.1906 1.860 - 1.860 1.860 1.920 285,000 1.9057 -2.11%
2022-12-05 0 0.190 0.150 0.190 0.190 0.191 2,704,015 514,191 0.1902 1.900 1.500 1.900 1.900 1.910 270,402 1.9016 0.00%
2022-12-02 0 0.190 0.150 0.190 0.189 0.190 1,300,000 246,380 0.1895 1.900 1.500 1.900 1.890 1.900 130,000 1.8952 2.70%
2022-12-01 0 0.185 0.160 0.185 0.177 0.189 2,690,000 489,440 0.1819 1.850 1.600 1.850 1.770 1.890 269,000 1.8195 5.71%
2022-11-30 0 0.175 0.164 0.175 0.157 0.180 2,121,127 376,559 0.1775 1.750 1.640 1.750 1.570 1.800 212,113 1.7753 3.55%
2022-11-29 0 0.169 0.145 0.187 0.155 0.192 2,330,338 422,039 0.1811 1.690 1.450 1.870 1.550 1.920 233,034 1.8111 -3.98%
2022-11-28 0 0.176 0.150 0.176 0.141 0.178 1,480,000 257,160 0.1738 1.760 1.500 1.760 1.410 1.780 148,000 1.7376 -4.86%
2022-11-25 0 0.185 0.174 0.180 0.167 0.199 3,180,450 621,316 0.1954 1.850 1.740 1.800 1.670 1.990 318,045 1.9535 -7.50%
2022-11-24 0 0.200 0.165 0.200 0.160 0.200 3,110,000 594,650 0.1912 2.000 1.650 2.000 1.600 2.000 311,000 1.9121 8.11%
2022-11-23 0 0.185 0.160 0.203 0.185 0.185 30,000 5,550 0.1850 1.850 1.600 2.030 1.850 1.850 3,000 1.8500 -3.65%
2022-11-22 0 0.192 - 0.208 - - 1,917 289 0.1508 1.920 - 2.080 - - 192 1.5076 0.00%
2022-11-21 0 0.192 0.166 0.206 0.161 0.192 96,443 17,986 0.1865 1.920 1.660 2.060 1.610 1.920 9,644 1.8649 -6.80%
2022-11-18 0 0.206 - 0.210 - - 0 0 - 2.060 - 2.100 - - 0 - 0.00%
2022-11-17 0 0.206 - 0.206 - - 0 0 - 2.060 - 2.060 - - 0 - -1.90%
2022-11-16 0 0.210 - 0.210 - - 993 178 0.1793 2.100 - 2.100 - - 99 1.7925 0.00%
2022-11-15 0 0.210 - 0.210 0.213 0.218 3,368,176 729,071 0.2165 2.100 - 2.100 2.130 2.180 336,818 2.1646 -4.11%
2022-11-14 0 0.219 0.185 0.219 0.220 0.220 10,000 2,200 0.2200 2.190 1.850 2.190 2.200 2.200 1,000 2.2000 -0.45%
2022-11-11 0 0.220 - 0.229 0.220 0.220 10,000 2,200 0.2200 2.200 - 2.290 2.200 2.200 1,000 2.2000 -3.93%
2022-11-10 0 0.229 - 0.230 - - 0 0 - 2.290 - 2.300 - - 0 - -1.72%
2022-11-09 0 0.233 0.212 0.234 0.218 0.235 20,000 4,530 0.2265 2.330 2.120 2.340 2.180 2.350 2,000 2.2650 -2.10%
2022-11-08 0 0.238 0.180 0.239 0.181 0.238 100,338 22,860 0.2278 2.380 1.800 2.390 1.810 2.380 10,034 2.2783 -0.42%
2022-11-07 0 0.239 0.210 0.239 0.211 0.249 1,068,156 245,703 0.2300 2.390 2.100 2.390 2.110 2.490 106,816 2.3003 0.42%
2022-11-04 0 0.238 0.238 0.240 0.156 0.240 3,730,000 840,550 0.2253 2.380 2.380 2.400 1.560 2.400 373,000 2.2535 13.33%
2022-11-03 0 0.210 0.180 0.210 0.178 0.210 477,470 93,950 0.1968 2.100 1.800 2.100 1.780 2.100 47,747 1.9677 5.53%
2022-11-02 0 0.199 0.180 0.199 0.150 0.200 1,602,541 277,951 0.1734 1.990 1.800 1.990 1.500 2.000 160,254 1.7344 13.71%
2022-11-01 0 0.175 0.156 0.175 0.160 0.180 3,301,690 572,725 0.1735 1.750 1.560 1.750 1.600 1.800 330,169 1.7346 9.38%
2022-10-31 0 0.160 0.148 0.160 0.141 0.160 1,690,000 262,230 0.1552 1.600 1.480 1.600 1.410 1.600 169,000 1.5517 4.58%
2022-10-28 0 0.153 0.141 0.153 0.120 0.153 1,081,127 149,042 0.1379 1.530 1.410 1.530 1.200 1.530 108,113 1.3786 39.09%
2022-10-27 0 0.110 0.110 - 0.085 0.102 52,766 5,134 0.0973 1.100 1.100 - 0.850 1.020 5,277 0.9730 8.91%
2022-10-26 0 0.101 0.087 0.101 0.085 0.102 252,254 22,694 0.0900 1.010 0.870 1.010 0.850 1.020 25,225 0.8996 34.67%
2022-10-25 0 0.075 0.075 0.095 0.075 0.095 153,381 13,530 0.0882 0.750 0.750 0.950 0.750 0.950 15,338 0.8821 -20.21%
2022-10-24 0 0.094 0.086 0.098 0.091 0.104 270,000 25,720 0.0953 0.940 0.860 0.980 0.910 1.040 27,000 0.9526 -14.55%
2022-10-21 0 0.110 0.110 0.118 0.101 0.104 220,000 22,580 0.1026 1.100 1.100 1.180 1.010 1.040 22,000 1.0264 8.91%
2022-10-20 0 0.101 0.101 0.118 - - 0 0 - 1.010 1.010 1.180 - - 0 - 0.00%
2022-10-19 0 0.101 0.101 0.118 0.101 0.101 36,198 3,625 0.1001 1.010 1.010 1.180 1.010 1.010 3,620 1.0014 0.00%
2022-10-18 0 0.101 0.101 0.118 0.101 0.101 30,000 3,030 0.1010 1.010 1.010 1.180 1.010 1.010 3,000 1.0100 0.00%
2022-10-17 0 0.101 0.100 0.101 0.101 0.101 24,820 2,475 0.0997 1.010 1.000 1.010 1.010 1.010 2,482 0.9972 1.00%
2022-10-14 0 0.100 0.100 0.118 0.100 0.100 60,706 5,981 0.0985 1.000 1.000 1.180 1.000 1.000 6,071 0.9852 0.00%
2022-10-13 0 0.100 0.100 0.118 - - 0 0 - 1.000 1.000 1.180 - - 0 - 0.00%
2022-10-12 0 0.100 0.100 0.119 0.100 0.101 21,147 2,118 0.1002 1.000 1.000 1.190 1.000 1.010 2,115 1.0016 -0.99%
2022-10-11 0 0.101 0.101 0.120 - - 0 0 - 1.010 1.010 1.200 - - 0 - 1.00%
2022-10-10 0 0.100 0.100 0.120 0.100 0.120 20,000 2,200 0.1100 1.000 1.000 1.200 1.000 1.200 2,000 1.1000 -9.09%
2022-10-07 0 0.110 0.110 - 0.110 0.110 11,271 1,233 0.1094 1.100 1.100 - 1.100 1.100 1,127 1.0940 0.00%
2022-10-06 0 0.110 0.110 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2022-10-05 0 0.110 0.100 - 0.100 0.110 41,271 4,416 0.1070 1.100 1.000 - 1.000 1.100 4,127 1.0700 8.91%
2022-10-03 0 0.101 0.101 0.120 0.101 0.101 93,103 9,323 0.1001 1.010 1.010 1.200 1.010 1.010 9,310 1.0014 -9.01%
2022-09-30 0 0.111 0.111 - - - 1,550 162 0.1045 1.110 1.110 - - - 155 1.0452 0.00%
2022-09-29 0 0.111 0.104 0.111 - - 0 0 - 1.110 1.040 1.110 - - 0 - -7.50%
2022-09-28 0 0.120 0.100 0.143 - - 0 0 - 1.200 1.000 1.430 - - 0 - 0.00%
2022-09-27 0 0.120 0.101 0.139 - - 0 0 - 1.200 1.010 1.390 - - 0 - 0.00%
2022-09-26 0 0.120 0.092 0.130 0.092 0.120 730,000 77,990 0.1068 1.200 0.920 1.300 0.920 1.200 73,000 1.0684 0.00%
2022-09-23 0 0.120 0.120 0.140 0.106 0.106 15,635 1,606 0.1027 1.200 1.200 1.400 1.060 1.060 1,564 1.0272 7.14%
2022-09-22 0 0.112 0.103 - - - 0 0 - 1.120 1.030 - - - 0 - 0.00%
2022-09-21 0 0.112 0.101 - - - 67 6 0.0896 1.120 1.010 - - - 7 0.8955 0.00%
2022-09-20 0 0.112 0.108 - - - 563 54 0.0959 1.120 1.080 - - - 56 0.9591 0.00%
2022-09-19 0 0.112 0.112 - 0.111 0.118 137,846 15,965 0.1158 1.120 1.120 - 1.110 1.180 13,785 1.1582 -7.44%
2022-09-16 0 0.121 0.120 0.132 0.120 0.139 80,000 10,570 0.1321 1.210 1.200 1.320 1.200 1.390 8,000 1.3213 -13.57%
2022-09-15 0 0.140 - 0.133 - - 750 87 0.1160 1.400 - 1.330 - - 75 1.1600 -9.68%
2022-09-14 0 0.155 - 0.155 - - 0 0 - 1.550 - 1.550 - - 0 - -0.64%
2022-09-13 0 0.156 - 0.156 - - 0 0 - 1.560 - 1.560 - - 0 - -1.89%
2022-09-09 0 0.159 - 0.170 - - 0 0 - 1.590 - 1.700 - - 0 - 0.00%
2022-09-08 0 0.159 0.123 0.170 - - 2,400 280 0.1167 1.590 1.230 1.700 - - 240 1.1667 0.00%
2022-09-07 0 0.159 - 0.169 - - 1,127 145 0.1287 1.590 - 1.690 - - 113 1.2866 0.00%
2022-09-06 0 0.159 - 0.160 0.159 0.159 60,000 9,540 0.1590 1.590 - 1.600 1.590 1.590 6,000 1.5900 0.00%
2022-09-05 0 0.159 0.149 0.160 0.133 0.160 131,129 19,819 0.1511 1.590 1.490 1.600 1.330 1.600 13,113 1.5114 27.20%
2022-09-02 0 0.125 0.125 0.137 0.125 0.128 69,591 8,800 0.1265 1.250 1.250 1.370 1.250 1.280 6,959 1.2645 -5.30%
2022-09-01 0 0.132 0.120 0.132 0.120 0.132 31,127 3,943 0.1267 1.320 1.200 1.320 1.200 1.320 3,113 1.2667 18.92%
2022-08-31 0 0.111 0.111 0.120 0.101 0.111 84,117 9,075 0.1079 1.110 1.110 1.200 1.010 1.110 8,412 1.0789 -0.89%
2022-08-30 0 0.112 0.104 0.107 - - 6,652 646 0.0971 1.120 1.040 1.070 - - 665 0.9711 -4.27%
2022-08-29 0 0.117 0.116 0.123 0.116 0.117 74,508 8,662 0.1163 1.170 1.160 1.230 1.160 1.170 7,451 1.1626 -0.85%
2022-08-26 0 0.118 - 0.123 - - 0 0 - 1.180 - 1.230 - - 0 - 0.00%
2022-08-25 0 0.118 - 0.123 - - 6,198 656 0.1058 1.180 - 1.230 - - 620 1.0584 0.00%
2022-08-24 0 0.118 - 0.123 - - 0 0 - 1.180 - 1.230 - - 0 - 0.00%
2022-08-23 0 0.118 - 0.119 - - 4,508 464 0.1029 1.180 - 1.190 - - 451 1.0293 0.00%
2022-08-22 0 0.118 0.108 0.125 - - 0 0 - 1.180 1.080 1.250 - - 0 - 0.00%
2022-08-19 0 0.118 0.118 0.126 0.118 0.118 12,254 1,427 0.1165 1.180 1.180 1.260 1.180 1.180 1,225 1.1645 -4.84%
2022-08-18 0 0.124 0.120 - - - 563 69 0.1226 1.240 1.200 - - - 56 1.2256 0.00%
2022-08-17 0 0.124 0.124 0.150 0.124 0.124 12,674 1,587 0.1252 1.240 1.240 1.500 1.240 1.240 1,267 1.2522 -3.13%
2022-08-16 0 0.128 0.123 0.137 - - 3,381 382 0.1130 1.280 1.230 1.370 - - 338 1.1298 0.00%
2022-08-15 0 0.128 0.123 - 0.128 0.128 27,325 3,411 0.1248 1.280 1.230 - 1.280 1.280 2,732 1.2483 0.00%
2022-08-12 0 0.128 0.128 0.150 0.128 0.128 42,330 5,323 0.1258 1.280 1.280 1.500 1.280 1.280 4,233 1.2575 -7.25%
2022-08-11 0 0.138 0.138 0.145 0.134 0.134 11,690 1,523 0.1303 1.380 1.380 1.450 1.340 1.340 1,169 1.3028 13.11%
2022-08-10 0 0.122 0.122 0.138 0.122 0.122 20,000 2,440 0.1220 1.220 1.220 1.380 1.220 1.220 2,000 1.2200 -4.69%
2022-08-09 0 0.128 - 0.140 - - 0 0 - 1.280 - 1.400 - - 0 - 0.00%
2022-08-08 0 0.128 - 0.140 - - 0 0 - 1.280 - 1.400 - - 0 - 0.00%
2022-08-05 0 0.128 - 0.140 - - 2,254 252 0.1118 1.280 - 1.400 - - 225 1.1180 0.00%
2022-08-04 0 0.128 - 0.140 - - 0 0 - 1.280 - 1.400 - - 0 - 0.00%
2022-08-03 0 0.128 0.128 0.140 - - 0 0 - 1.280 1.280 1.400 - - 0 - 0.00%
2022-08-02 0 0.128 0.128 0.140 0.128 0.128 50,169 6,420 0.1280 1.280 1.280 1.400 1.280 1.280 5,017 1.2797 -3.03%
2022-08-01 0 0.132 0.124 0.132 - - 0 0 - 1.320 1.240 1.320 - - 0 - 0.00%
2022-07-29 0 0.132 0.130 0.142 0.132 0.133 40,000 5,310 0.1328 1.320 1.300 1.420 1.320 1.330 4,000 1.3275 -0.75%
2022-07-28 0 0.133 0.132 0.148 0.133 0.149 61,280 8,610 0.1405 1.330 1.320 1.480 1.330 1.490 6,128 1.4050 1.53%
2022-07-27 0 0.131 - 0.140 0.131 0.131 10,620 1,388 0.1307 1.310 - 1.400 1.310 1.310 1,062 1.3070 -0.76%
2022-07-26 0 0.132 0.132 - 0.132 0.132 28,904 3,770 0.1304 1.320 1.320 - 1.320 1.320 2,890 1.3043 -5.71%
2022-07-25 0 0.140 0.131 - 0.140 0.140 11,127 1,540 0.1384 1.400 1.310 - 1.400 1.400 1,113 1.3840 6.87%
2022-07-22 0 0.131 0.126 0.140 0.131 0.131 17,255 2,222 0.1288 1.310 1.260 1.400 1.310 1.310 1,726 1.2877 -0.76%
2022-07-21 0 0.132 0.132 - 0.132 0.132 27,748 3,608 0.1300 1.320 1.320 - 1.320 1.320 2,775 1.3003 -5.71%
2022-07-20 0 0.140 0.132 - 0.140 0.140 52,254 7,286 0.1394 1.400 1.320 - 1.400 1.400 5,225 1.3943 0.00%
2022-07-19 0 0.140 0.131 0.140 0.140 0.140 322,817 45,154 0.1399 1.400 1.310 1.400 1.400 1.400 32,282 1.3987 0.00%
2022-07-18 0 0.140 0.130 - 0.129 0.140 190,000 25,610 0.1348 1.400 1.300 - 1.290 1.400 19,000 1.3479 8.53%
2022-07-15 0 0.129 0.122 - 0.129 0.130 34,289 4,392 0.1281 1.290 1.220 - 1.290 1.300 3,429 1.2809 -4.44%
2022-07-14 0 0.135 0.126 0.140 - - 0 0 - 1.350 1.260 1.400 - - 0 - 0.00%
2022-07-13 0 0.135 - 0.140 - - 450 57 0.1267 1.350 - 1.400 - - 45 1.2667 0.00%
2022-07-12 0 0.135 0.131 0.140 0.130 0.142 211,328 29,140 0.1379 1.350 1.310 1.400 1.300 1.420 21,133 1.3789 -3.57%
2022-07-11 0 0.140 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2022-07-08 0 0.140 0.131 0.140 0.130 0.140 2,561,477 351,336 0.1372 1.400 1.310 1.400 1.300 1.400 256,148 1.3716 0.00%
2022-07-07 0 0.140 0.121 0.140 0.130 0.140 3,276,588 441,404 0.1347 1.400 1.210 1.400 1.300 1.400 327,659 1.3471 7.69%
2022-07-06 0 0.130 0.130 - 0.130 0.130 600,564 78,070 0.1300 1.300 1.300 - 1.300 1.300 60,056 1.2999 -2.26%
2022-07-05 0 0.133 0.133 - 0.130 0.130 101,599 13,206 0.1300 1.330 1.330 - 1.300 1.300 10,160 1.2998 0.00%
2022-07-04 0 0.133 0.133 - 0.133 0.133 105,073 13,934 0.1326 1.330 1.330 - 1.330 1.330 10,507 1.3261 -2.92%
2022-06-30 0 0.137 0.137 0.143 0.132 0.137 306,354 41,566 0.1357 1.370 1.370 1.430 1.320 1.370 30,635 1.3568 -4.20%
2022-06-29 0 0.143 0.136 - - - 774 97 0.1253 1.430 1.360 - - - 77 1.2532 0.00%
2022-06-28 0 0.143 0.143 - - - 1,127 147 0.1304 1.430 1.430 - - - 113 1.3043 0.00%
2022-06-27 0 0.143 0.143 - 0.131 0.150 166,772 23,324 0.1399 1.430 1.430 - 1.310 1.500 16,677 1.3986 -4.67%
2022-06-24 0 0.150 0.150 - 0.150 0.150 10,676 1,591 0.1490 1.500 1.500 - 1.500 1.500 1,068 1.4903 -0.66%
2022-06-23 0 0.151 0.143 - 0.142 0.151 113,486 16,307 0.1437 1.510 1.430 - 1.420 1.510 11,349 1.4369 -2.58%
2022-06-22 0 0.155 - - 0.155 0.155 20,000 3,100 0.1550 1.550 - - 1.550 1.550 2,000 1.5500 0.00%
2022-06-21 0 0.155 0.155 0.170 0.155 0.165 240,708 39,359 0.1635 1.550 1.550 1.700 1.550 1.650 24,071 1.6351 -2.52%
2022-06-20 0 0.159 0.135 - 0.134 0.159 3,260,000 515,730 0.1582 1.590 1.350 - 1.340 1.590 326,000 1.5820 1.92%
2022-06-17 0 0.156 0.082 0.156 0.156 0.156 4,001,127 624,153 0.1560 1.560 0.820 1.560 1.560 1.560 400,113 1.5599 1.30%
2022-06-16 0 0.154 0.150 0.154 0.154 0.154 3,801,834 585,463 0.1540 1.540 1.500 1.540 1.540 1.540 380,183 1.5399 -0.65%
2022-06-15 0 0.155 - 0.155 0.152 0.155 4,000,000 614,600 0.1537 1.550 - 1.550 1.520 1.550 400,000 1.5365 3.33%
2022-06-14 0 0.150 0.132 - 0.150 0.150 140,000 21,000 0.1500 1.500 1.320 - 1.500 1.500 14,000 1.5000 0.00%
2022-06-13 0 0.150 0.150 - 0.150 0.150 55,564 8,278 0.1490 1.500 1.500 - 1.500 1.500 5,556 1.4898 0.00%
2022-06-10 0 0.150 0.150 - 0.150 0.150 56,353 8,421 0.1494 1.500 1.500 - 1.500 1.500 5,635 1.4943 0.00%
2022-06-09 0 0.150 0.150 - 0.150 0.150 21,155 3,167 0.1497 1.500 1.500 - 1.500 1.500 2,116 1.4970 -3.23%
2022-06-08 0 0.155 0.150 - - - 3,945 552 0.1399 1.550 1.500 - - - 394 1.3992 0.00%
2022-06-07 0 0.155 0.150 - - - 2,254 308 0.1366 1.550 1.500 - - - 225 1.3665 0.00%
2022-06-06 0 0.155 0.150 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2022-06-02 0 0.155 0.141 - - - 0 0 - 1.550 1.410 - - - 0 - 0.00%
2022-06-01 0 0.155 0.150 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2022-05-31 0 0.155 0.150 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2022-05-30 0 0.155 0.134 0.155 - - 2 0 - 1.550 1.340 1.550 - - 0 - 0.00%
2022-05-27 0 0.155 0.155 - - - 1,691 253 0.1496 1.550 1.550 - - - 169 1.4962 0.00%
2022-05-26 0 0.155 0.154 - 0.150 0.158 320,000 49,460 0.1546 1.550 1.540 - 1.500 1.580 32,000 1.5456 -1.90%
2022-05-25 0 0.158 0.158 - 0.157 0.157 12,479 1,944 0.1558 1.580 1.580 - 1.570 1.570 1,248 1.5578 -1.25%
2022-05-24 0 0.160 0.160 - 0.157 0.164 210,000 33,470 0.1594 1.600 1.600 - 1.570 1.640 21,000 1.5938 -8.05%
2022-05-23 0 0.174 0.174 - 0.174 0.178 130,933 22,924 0.1751 1.740 1.740 - 1.740 1.780 13,093 1.7508 -3.87%
2022-05-20 0 0.181 0.181 0.196 0.180 0.180 147,786 26,509 0.1794 1.810 1.810 1.960 1.800 1.800 14,779 1.7937 -0.55%
2022-05-19 0 0.182 0.172 0.188 - - 0 0 - 1.820 1.720 1.880 - - 0 - 0.00%
2022-05-18 0 0.182 0.181 0.200 0.150 0.182 26,906 4,321 0.1606 1.820 1.810 2.000 1.500 1.820 2,691 1.6060 -19.11%
2022-05-17 0 0.225 - 0.230 - - 0 0 - 2.250 - 2.300 - - 0 - 0.00%
2022-05-16 0 0.225 - 0.230 - - 0 0 - 2.250 - 2.300 - - 0 - 0.00%
2022-05-13 0 0.225 - 0.225 - - 0 0 - 2.250 - 2.250 - - 0 - 0.00%
2022-05-12 0 0.225 - 0.225 - - 0 0 - 2.250 - 2.250 - - 0 - -1.75%
2022-05-11 0 0.229 - 0.229 0.200 0.230 1,820,000 384,410 0.2112 2.290 - 2.290 2.000 2.300 182,000 2.1121 14.50%
2022-05-10 0 0.200 - 0.200 0.185 0.200 210,000 40,560 0.1931 2.000 - 2.000 1.850 2.000 21,000 1.9314 8.70%
2022-05-06 0 0.184 0.157 0.184 0.157 0.185 1,402,254 236,332 0.1685 1.840 1.570 1.840 1.570 1.850 140,225 1.6854 8.24%
2022-05-05 0 0.170 0.170 0.185 - - 0 0 - 1.700 1.700 1.850 - - 0 - 8.28%
2022-05-04 0 0.157 0.157 0.169 0.157 0.169 160,000 26,200 0.1638 1.570 1.570 1.690 1.570 1.690 16,000 1.6375 0.00%
2022-05-03 0 0.157 - - 0.157 0.157 18,668 2,836 0.1519 1.570 - - 1.570 1.570 1,867 1.5192 0.64%
2022-04-29 0 0.156 0.156 0.175 0.156 0.158 7,152,266 1,122,948 0.1570 1.560 1.560 1.750 1.560 1.580 715,227 1.5701 -0.64%
2022-04-28 0 0.157 0.156 0.175 0.157 0.157 10,000,000 1,570,000 0.1570 1.570 1.560 1.750 1.570 1.570 1,000,000 1.5700 0.00%
2022-04-27 0 0.157 0.156 0.175 0.157 0.157 8,080,000 1,268,560 0.1570 1.570 1.560 1.750 1.570 1.570 808,000 1.5700 0.64%
2022-04-26 0 0.156 0.156 0.175 - - 0 0 - 1.560 1.560 1.750 - - 0 - 0.00%
2022-04-25 0 0.156 0.156 0.175 0.156 0.157 970,225 152,264 0.1569 1.560 1.560 1.750 1.560 1.570 97,022 1.5694 0.00%
2022-04-22 0 0.156 - 0.175 - - 0 0 - 1.560 - 1.750 - - 0 - 0.00%
2022-04-21 0 0.156 - 0.166 - - 6,762 973 0.1439 1.560 - 1.660 - - 676 1.4389 0.00%
2022-04-20 0 0.156 0.141 0.175 0.150 0.156 20,000 3,060 0.1530 1.560 1.410 1.750 1.500 1.560 2,000 1.5300 0.00%
2022-04-19 0 0.156 0.099 0.156 - - 2,269 315 0.1388 1.560 0.990 1.560 - - 227 1.3883 -8.24%
2022-04-14 0 0.170 - 0.170 - - 6,762 845 0.1250 1.700 - 1.700 - - 676 1.2496 0.00%
2022-04-13 0 0.170 - 0.172 - - 0 0 - 1.700 - 1.720 - - 0 - 0.00%
2022-04-12 0 0.170 - 0.185 0.170 0.170 50,000 8,500 0.1700 1.700 - 1.850 1.700 1.700 5,000 1.7000 0.00%
2022-04-11 0 0.170 0.170 0.186 0.168 0.168 13,524 2,279 0.1685 1.700 1.700 1.860 1.680 1.680 1,352 1.6852 -9.57%
2022-04-08 0 0.188 0.188 0.199 - - 0 0 - 1.880 1.880 1.990 - - 0 - 1.62%
2022-04-07 0 0.185 0.122 0.199 0.180 0.185 10,270,000 1,849,850 0.1801 1.850 1.220 1.990 1.800 1.850 1,027,000 1.8012 2.78%
2022-04-06 0 0.180 - 0.199 0.180 0.180 50,000 9,000 0.1800 1.800 - 1.990 1.800 1.800 5,000 1.8000 5.88%
2022-04-04 0 0.170 0.170 - - - 54 8 0.1481 1.700 1.700 - - - 5 1.4815 6.25%
2022-04-01 0 0.160 - - 0.160 0.160 50,000 8,000 0.1600 1.600 - - 1.600 1.600 5,000 1.6000 3.90%
2022-03-31 0 0.154 0.148 0.160 0.140 0.154 82,080 11,924 0.1453 1.540 1.480 1.600 1.400 1.540 8,208 1.4527 -0.65%
2022-03-30 0 0.155 0.155 - 0.144 0.155 130,000 19,550 0.1504 1.550 1.550 - 1.440 1.550 13,000 1.5038 10.71%
2022-03-29 0 0.140 0.121 0.155 - - 1,127 123 0.1091 1.400 1.210 1.550 - - 113 1.0914 0.00%
2022-03-28 0 0.140 0.140 0.155 0.131 0.135 80,565 10,716 0.1330 1.400 1.400 1.550 1.310 1.350 8,056 1.3301 -6.04%
2022-03-25 0 0.149 0.130 - - - 563 77 0.1368 1.490 1.300 - - - 56 1.3677 0.00%
2022-03-24 0 0.149 0.130 0.160 - - 0 0 - 1.490 1.300 1.600 - - 0 - -0.67%
2022-03-23 0 0.150 - 0.160 - - 1,250 150 0.1200 1.500 - 1.600 - - 125 1.2000 0.00%
2022-03-22 0 0.150 0.140 0.150 0.140 0.150 30,568 4,372 0.1430 1.500 1.400 1.500 1.400 1.500 3,057 1.4303 7.14%
2022-03-21 0 0.140 0.140 - - - 0 0 - 1.400 1.400 - - - 0 - 7.69%
2022-03-18 0 0.130 0.130 - - - 338 42 0.1243 1.300 1.300 - - - 34 1.2426 8.33%
2022-03-17 0 0.120 0.120 - - - 1 0 - 1.200 1.200 - - - 0 - 8.11%
2022-03-16 0 0.111 0.101 0.130 0.111 0.126 427,127 51,209 0.1199 1.110 1.010 1.300 1.110 1.260 42,713 1.1989 -14.62%
2022-03-15 0 0.130 - 0.132 0.130 0.130 40,000 5,200 0.1300 1.300 - 1.320 1.300 1.300 4,000 1.3000 -1.52%
2022-03-14 0 0.132 0.130 0.134 0.133 0.135 130,000 17,400 0.1338 1.320 1.300 1.340 1.330 1.350 13,000 1.3385 -2.22%
2022-03-11 0 0.135 0.132 0.145 0.131 0.143 170,000 23,080 0.1358 1.350 1.320 1.450 1.310 1.430 17,000 1.3576 -6.90%
2022-03-10 0 0.145 0.133 0.145 0.145 0.145 40,000 5,800 0.1450 1.450 1.330 1.450 1.450 1.450 4,000 1.4500 -1.36%
2022-03-09 0 0.147 - 0.147 - - 4,508 586 0.1300 1.470 - 1.470 - - 451 1.2999 0.00%
2022-03-08 0 0.147 0.132 0.150 - - 0 0 - 1.470 1.320 1.500 - - 0 - 0.00%
2022-03-07 0 0.147 0.133 0.160 - - 564 73 0.1294 1.470 1.330 1.600 - - 56 1.2943 0.00%
2022-03-04 0 0.147 0.145 - 0.147 0.147 280,000 41,160 0.1470 1.470 1.450 - 1.470 1.470 28,000 1.4700 0.00%
2022-03-03 0 0.147 0.145 0.148 0.148 0.148 42,541 6,255 0.1470 1.470 1.450 1.480 1.480 1.480 4,254 1.4703 0.00%
2022-03-02 0 0.147 0.145 0.148 - - 0 0 - 1.470 1.450 1.480 - - 0 - -0.68%
2022-03-01 0 0.148 0.145 0.150 0.142 0.150 277,824 41,255 0.1485 1.480 1.450 1.500 1.420 1.500 27,782 1.4849 -5.13%
2022-02-28 0 0.156 0.141 0.157 - - 564 76 0.1348 1.560 1.410 1.570 - - 56 1.3475 0.00%
2022-02-25 0 0.156 0.155 0.156 0.156 0.156 160,113 24,976 0.1560 1.560 1.550 1.560 1.560 1.560 16,011 1.5599 0.00%
2022-02-24 0 0.156 0.156 - - - 0 0 - 1.560 1.560 - - - 0 - 0.00%
2022-02-23 0 0.156 0.155 0.160 0.156 0.156 14,270 2,200 0.1542 1.560 1.550 1.600 1.560 1.560 1,427 1.5417 0.00%
2022-02-22 0 0.156 0.155 0.160 0.156 0.158 953,948 150,632 0.1579 1.560 1.550 1.600 1.560 1.580 95,395 1.5790 -1.27%
2022-02-21 0 0.158 0.158 0.160 0.157 0.160 310,000 49,370 0.1593 1.580 1.580 1.600 1.570 1.600 31,000 1.5926 -1.25%
2022-02-18 0 0.160 0.160 0.163 0.160 0.165 532,419 87,673 0.1647 1.600 1.600 1.630 1.600 1.650 53,242 1.6467 -3.03%
2022-02-17 0 0.165 0.160 - 0.165 0.165 10,000 1,650 0.1650 1.650 1.600 - 1.650 1.650 1,000 1.6500 0.00%
2022-02-16 0 0.165 0.165 - - - 1,127 172 0.1526 1.650 1.650 - - - 113 1.5262 0.00%
2022-02-15 0 0.165 0.165 - - - 0 0 - 1.650 1.650 - - - 0 - 0.00%
2022-02-14 0 0.165 0.165 - - - 1,352 216 0.1598 1.650 1.650 - - - 135 1.5976 0.00%
2022-02-11 0 0.165 0.165 - 0.165 0.165 350,000 57,750 0.1650 1.650 1.650 - 1.650 1.650 35,000 1.6500 -0.60%
2022-02-10 0 0.166 0.166 - 0.166 0.168 47,371 7,803 0.1647 1.660 1.660 - 1.660 1.680 4,737 1.6472 -0.60%
2022-02-09 0 0.167 0.167 0.168 - - 0 0 - 1.670 1.670 1.680 - - 0 - 0.60%
2022-02-08 0 0.166 0.165 0.185 0.166 0.168 25,073 4,147 0.1654 1.660 1.650 1.850 1.660 1.680 2,507 1.6540 -7.78%
2022-02-07 0 0.180 0.180 0.199 - - 0 0 - 1.800 1.800 1.990 - - 0 - 0.00%
2022-02-04 0 0.180 0.180 0.184 0.180 0.185 210,563 38,342 0.1821 1.800 1.800 1.840 1.800 1.850 21,056 1.8209 -1.10%
2022-01-31 0 0.182 0.164 0.199 - - 0 0 - 1.820 1.640 1.990 - - 0 - 0.00%
2022-01-28 0 0.182 0.173 0.199 - - 4,649 790 0.1699 1.820 1.730 1.990 - - 465 1.6993 0.00%
2022-01-27 0 0.182 0.174 0.185 - - 563 92 0.1634 1.820 1.740 1.850 - - 56 1.6341 0.00%
2022-01-26 0 0.182 0.173 0.182 0.180 0.184 1,884,508 344,888 0.1830 1.820 1.730 1.820 1.800 1.840 188,451 1.8301 0.55%
2022-01-25 0 0.181 0.175 0.181 0.175 0.181 1,510,037 269,816 0.1787 1.810 1.750 1.810 1.750 1.810 151,004 1.7868 0.00%
2022-01-24 0 0.181 0.174 0.186 0.180 0.181 1,400,000 252,300 0.1802 1.810 1.740 1.860 1.800 1.810 140,000 1.8021 0.00%
2022-01-21 0 0.181 0.175 0.184 0.181 0.182 1,305,635 236,557 0.1812 1.810 1.750 1.840 1.810 1.820 130,564 1.8118 -0.55%
2022-01-20 0 0.182 0.180 0.186 0.179 0.186 1,232,542 226,319 0.1836 1.820 1.800 1.860 1.790 1.860 123,254 1.8362 2.25%
2022-01-19 0 0.178 0.178 0.185 0.176 0.182 1,440,000 260,500 0.1809 1.780 1.780 1.850 1.760 1.820 144,000 1.8090 1.71%
2022-01-18 0 0.175 0.175 0.185 0.162 0.181 1,411,127 252,585 0.1790 1.750 1.750 1.850 1.620 1.810 141,113 1.7900 1.74%
2022-01-17 0 0.172 0.165 0.190 0.169 0.172 1,520,000 259,400 0.1707 1.720 1.650 1.900 1.690 1.720 152,000 1.7066 4.88%
2022-01-14 0 0.164 0.164 0.190 0.162 0.164 25,635 4,143 0.1616 1.640 1.640 1.900 1.620 1.640 2,564 1.6161 -3.53%
2022-01-13 0 0.170 0.170 - 0.153 0.170 52,541 8,373 0.1594 1.700 1.700 - 1.530 1.700 5,254 1.5936 0.00%
2022-01-12 0 0.170 0.161 0.170 - - 1,127 174 0.1544 1.700 1.610 1.700 - - 113 1.5439 0.00%
2022-01-11 0 0.170 0.169 0.170 0.170 0.171 80,000 13,610 0.1701 1.700 1.690 1.700 1.700 1.710 8,000 1.7013 -2.86%
2022-01-10 0 0.175 0.175 0.182 0.175 0.175 14,309 2,482 0.1735 1.750 1.750 1.820 1.750 1.750 1,431 1.7346 0.00%
2022-01-07 0 0.175 0.175 0.182 - - 6,764 1,102 0.1629 1.750 1.750 1.820 - - 676 1.6292 0.00%
2022-01-06 0 0.175 - 0.182 - - 0 0 - 1.750 - 1.820 - - 0 - 0.00%
2022-01-05 0 0.175 0.175 0.191 0.175 0.176 30,144 5,211 0.1729 1.750 1.750 1.910 1.750 1.760 3,014 1.7287 -1.13%
2022-01-04 0 0.177 0.177 0.190 0.177 0.178 122,295 21,635 0.1769 1.770 1.770 1.900 1.770 1.780 12,230 1.7691 -5.35%
2022-01-03 0 0.187 0.177 0.190 - - 0 0 - 1.870 1.770 1.900 - - 0 - 0.00%
2021-12-31 0 0.187 0.170 0.187 0.175 0.187 1,041,127 193,277 0.1856 1.870 1.700 1.870 1.750 1.870 104,113 1.8564 1.08%
2021-12-30 0 0.185 - 0.185 0.183 0.185 1,210,000 222,850 0.1842 1.850 - 1.850 1.830 1.850 121,000 1.8417 1.65%
2021-12-29 0 0.182 0.176 0.182 0.182 0.183 1,012,669 184,783 0.1825 1.820 1.760 1.820 1.820 1.830 101,267 1.8247 0.00%
2021-12-28 0 0.182 0.177 0.182 0.177 0.183 1,146,708 208,730 0.1820 1.820 1.770 1.820 1.770 1.830 114,671 1.8203 0.00%
2021-12-24 0 0.182 0.175 0.182 0.182 0.182 500,000 91,000 0.1820 1.820 1.750 1.820 1.820 1.820 50,000 1.8200 0.00%
2021-12-23 0 0.182 0.174 0.182 0.181 0.182 1,080,000 195,660 0.1812 1.820 1.740 1.820 1.810 1.820 108,000 1.8117 0.55%
2021-12-22 0 0.181 0.175 0.181 0.180 0.182 1,520,000 274,610 0.1807 1.810 1.750 1.810 1.800 1.820 152,000 1.8066 0.56%
2021-12-21 0 0.180 0.172 0.180 0.182 0.183 1,003,254 182,743 0.1822 1.800 1.720 1.800 1.820 1.830 100,325 1.8215 -1.10%
2021-12-20 0 0.182 0.174 0.182 0.175 0.183 630,000 114,790 0.1822 1.820 1.740 1.820 1.750 1.830 63,000 1.8221 -1.62%
2021-12-17 0 0.185 0.180 0.185 0.180 0.185 1,630,000 300,770 0.1845 1.850 1.800 1.850 1.800 1.850 163,000 1.8452 0.54%
2021-12-16 0 0.184 0.182 0.185 0.184 0.192 1,031,194 190,410 0.1847 1.840 1.820 1.850 1.840 1.920 103,119 1.8465 0.55%
2021-12-15 0 0.183 0.182 0.185 0.183 0.188 1,074,233 197,513 0.1839 1.830 1.820 1.850 1.830 1.880 107,423 1.8386 -3.68%
2021-12-14 0 0.190 0.183 0.190 - - 0 0 - 1.900 1.830 1.900 - - 0 - 0.00%
2021-12-13 0 0.190 0.185 0.193 0.190 0.193 3,330,000 635,220 0.1908 1.900 1.850 1.930 1.900 1.930 333,000 1.9076 -1.04%
2021-12-10 0 0.192 0.183 0.192 0.184 0.194 2,210,002 424,530 0.1921 1.920 1.830 1.920 1.840 1.940 221,000 1.9209 -0.52%
2021-12-09 0 0.193 0.182 0.193 0.193 0.194 510,000 98,730 0.1936 1.930 1.820 1.930 1.930 1.940 51,000 1.9359 0.00%
2021-12-08 0 0.193 0.182 0.193 - - 0 0 - 1.930 1.820 1.930 - - 0 - -0.52%
2021-12-07 0 0.194 0.182 0.195 - - 2 0 - 1.940 1.820 1.950 - - 0 - 0.00%
2021-12-06 0 0.194 0.182 0.194 - - 0 0 - 1.940 1.820 1.940 - - 0 - 0.00%
2021-12-03 0 0.194 0.183 0.194 0.194 0.195 420,250 81,843 0.1947 1.940 1.830 1.940 1.940 1.950 42,025 1.9475 -1.02%
2021-12-02 0 0.196 0.190 0.196 0.196 0.196 50,000 9,800 0.1960 1.960 1.900 1.960 1.960 1.960 5,000 1.9600 2.08%
2021-12-01 0 0.192 0.192 0.196 0.192 0.196 2,567,889 503,131 0.1959 1.920 1.920 1.960 1.920 1.960 256,789 1.9593 -2.04%
2021-11-30 0 0.196 0.183 0.196 0.194 0.196 1,030,000 201,740 0.1959 1.960 1.830 1.960 1.940 1.960 103,000 1.9586 -0.51%
2021-11-29 0 0.197 0.193 0.197 0.197 0.199 7,020,000 1,367,140 0.1947 1.970 1.930 1.970 1.970 1.990 702,000 1.9475 -1.01%
2021-11-26 0 0.199 0.191 0.199 0.195 0.200 640,000 127,920 0.1999 1.990 1.910 1.990 1.950 2.000 64,000 1.9988 1.02%
2021-11-25 0 0.197 0.193 0.197 0.196 0.199 4,321,723 854,182 0.1976 1.970 1.930 1.970 1.960 1.990 432,172 1.9765 1.55%
2021-11-24 0 0.194 0.194 0.197 0.193 0.198 3,580,000 704,820 0.1969 1.940 1.940 1.970 1.930 1.980 358,000 1.9688 -1.52%
2021-11-23 0 0.197 0.192 0.198 0.196 0.198 3,700,025 727,544 0.1966 1.970 1.920 1.980 1.960 1.980 370,002 1.9663 0.51%
2021-11-22 0 0.196 0.191 0.197 0.194 0.200 1,390,000 276,390 0.1988 1.960 1.910 1.970 1.940 2.000 139,000 1.9884 -1.51%
2021-11-19 0 0.199 0.192 0.199 0.193 0.200 2,121,549 423,524 0.1996 1.990 1.920 1.990 1.930 2.000 212,155 1.9963 3.11%
2021-11-18 0 0.193 0.192 0.200 0.193 0.202 3,113,944 622,471 0.1999 1.930 1.920 2.000 1.930 2.020 311,394 1.9990 -5.39%
2021-11-17 0 0.204 0.191 0.204 0.199 0.206 2,145,248 440,939 0.2055 2.040 1.910 2.040 1.990 2.060 214,525 2.0554 0.49%
2021-11-16 0 0.203 0.192 0.203 0.200 0.204 1,242,818 252,921 0.2035 2.030 1.920 2.030 2.000 2.040 124,282 2.0351 -0.98%
2021-11-15 0 0.205 0.190 0.205 0.204 0.206 1,020,029 209,086 0.2050 2.050 1.900 2.050 2.040 2.060 102,003 2.0498 -0.97%
2021-11-12 0 0.207 0.194 0.207 0.200 0.207 2,520,005 521,050 0.2068 2.070 1.940 2.070 2.000 2.070 252,000 2.0677 0.00%
2021-11-11 0 0.207 0.202 0.207 0.207 0.208 2,040,001 424,290 0.2080 2.070 2.020 2.070 2.070 2.080 204,000 2.0799 -0.96%
2021-11-10 0 0.209 0.199 0.209 0.208 0.210 1,641,690 342,917 0.2089 2.090 1.990 2.090 2.080 2.100 164,169 2.0888 1.95%
2021-11-09 0 0.205 0.205 0.206 0.205 0.213 630,676 134,025 0.2125 2.050 2.050 2.060 2.050 2.130 63,068 2.1251 -1.91%
2021-11-08 0 0.209 0.209 0.211 0.209 0.214 3,942,141 833,406 0.2114 2.090 2.090 2.110 2.090 2.140 394,214 2.1141 -3.69%
2021-11-05 0 0.217 0.212 0.217 0.217 0.218 1,013,245 219,845 0.2170 2.170 2.120 2.170 2.170 2.180 101,324 2.1697 0.00%
2021-11-04 0 0.217 0.213 0.217 0.216 0.218 2,020,863 437,938 0.2167 2.170 2.130 2.170 2.160 2.180 202,086 2.1671 0.00%
2021-11-03 0 0.217 0.215 0.217 0.216 0.220 2,211,127 481,634 0.2178 2.170 2.150 2.170 2.160 2.200 221,113 2.1782 -0.46%
2021-11-02 0 0.218 0.212 0.218 0.217 0.218 2,011,466 436,878 0.2172 2.180 2.120 2.180 2.170 2.180 201,147 2.1719 0.46%
2021-11-01 0 0.217 0.211 0.217 0.212 0.217 2,180,000 467,220 0.2143 2.170 2.110 2.170 2.120 2.170 218,000 2.1432 -0.46%
2021-10-29 0 0.218 0.214 0.218 0.218 0.219 2,060,000 449,640 0.2183 2.180 2.140 2.180 2.180 2.190 206,000 2.1827 0.00%
2021-10-28 0 0.218 0.214 0.218 0.217 0.219 3,700,000 805,400 0.2177 2.180 2.140 2.180 2.170 2.190 370,000 2.1768 -0.46%
2021-10-27 0 0.219 0.214 0.219 0.218 0.220 1,012,254 221,381 0.2187 2.190 2.140 2.190 2.180 2.200 101,225 2.1870 0.00%
2021-10-26 0 0.219 0.212 0.225 0.213 0.224 1,820,000 395,280 0.2172 2.190 2.120 2.250 2.130 2.240 182,000 2.1719 1.39%
2021-10-25 0 0.216 0.212 0.216 0.213 0.219 2,978,737 640,707 0.2151 2.160 2.120 2.160 2.130 2.190 297,874 2.1509 -0.92%
2021-10-22 0 0.218 0.214 0.218 0.215 0.219 2,401,127 521,236 0.2171 2.180 2.140 2.180 2.150 2.190 240,113 2.1708 -0.91%
2021-10-21 0 0.220 0.216 0.220 0.218 0.220 1,456,199 318,576 0.2188 2.200 2.160 2.200 2.180 2.200 145,620 2.1877 0.92%
2021-10-20 0 0.218 0.218 0.222 0.218 0.223 2,030,569 448,481 0.2209 2.180 2.180 2.220 2.180 2.230 203,057 2.2086 -2.24%
2021-10-19 0 0.223 0.214 0.223 0.211 0.225 1,610,000 356,810 0.2216 2.230 2.140 2.230 2.110 2.250 161,000 2.2162 -0.89%
2021-10-18 0 0.225 0.216 0.225 0.220 0.225 1,730,000 384,410 0.2222 2.250 2.160 2.250 2.200 2.250 173,000 2.2220 2.27%
2021-10-15 0 0.220 0.218 0.225 0.220 0.226 2,870,000 641,950 0.2237 2.200 2.180 2.250 2.200 2.260 287,000 2.2368 0.00%
2021-10-12 0 0.220 0.213 0.223 0.208 0.222 2,550,000 555,040 0.2177 2.200 2.130 2.230 2.080 2.220 255,000 2.1766 3.29%
2021-10-11 0 0.213 0.213 0.218 0.210 0.218 1,732,255 375,821 0.2170 2.130 2.130 2.180 2.100 2.180 173,226 2.1695 -5.75%
2021-10-08 0 0.226 0.213 0.226 0.224 0.232 2,000,000 454,250 0.2271 2.260 2.130 2.260 2.240 2.320 200,000 2.2713 -1.74%
2021-10-07 0 0.230 0.221 0.230 0.220 0.230 4,680,150 1,047,478 0.2238 2.300 2.210 2.300 2.200 2.300 468,015 2.2381 4.07%
2021-10-06 0 0.221 0.213 0.221 0.212 0.223 23,772,817 5,059,494 0.2128 2.210 2.130 2.210 2.120 2.230 2,377,282 2.1283 0.00%
2021-10-05 0 0.221 0.203 0.221 0.210 0.221 2,530,002 547,280 0.2163 2.210 2.030 2.210 2.100 2.210 253,000 2.1632 0.45%
2021-10-04 0 0.220 0.210 0.220 0.220 0.220 1,040,000 228,800 0.2200 2.200 2.100 2.200 2.200 2.200 104,000 2.2000 0.00%
2021-09-30 0 0.220 0.220 0.230 0.220 0.220 1,072,592 235,942 0.2200 2.200 2.200 2.300 2.200 2.200 107,259 2.1997 0.00%
2021-09-29 0 0.220 0.215 0.220 0.219 0.220 1,100,000 241,500 0.2195 2.200 2.150 2.200 2.190 2.200 110,000 2.1955 2.33%
2021-09-28 0 0.215 0.211 0.215 0.202 0.217 800,817 169,367 0.2115 2.150 2.110 2.150 2.020 2.170 80,082 2.1149 -2.27%
2021-09-27 0 0.220 - 0.229 0.220 0.220 300,000 66,000 0.2200 2.200 - 2.290 2.200 2.200 30,000 2.2000 0.00%
2021-09-24 0 0.220 0.210 0.239 0.220 0.220 40,000 8,800 0.2200 2.200 2.100 2.390 2.200 2.200 4,000 2.2000 0.00%
2021-09-23 0 0.220 0.201 0.226 0.218 0.223 21,127 4,613 0.2183 2.200 2.010 2.260 2.180 2.230 2,113 2.1835 9.45%
2021-09-21 0 0.201 0.201 0.209 0.200 0.200 70,000 14,000 0.2000 2.010 2.010 2.090 2.000 2.000 7,000 2.0000 -4.29%
2021-09-20 0 0.210 0.190 0.219 0.200 0.224 1,100,000 228,010 0.2073 2.100 1.900 2.190 2.000 2.240 110,000 2.0728 -9.48%
2021-09-17 0 0.232 0.225 0.232 - - 0 0 - 2.320 2.250 2.320 - - 0 - -3.33%
2021-09-16 0 0.240 0.233 0.240 0.240 0.241 102,254 24,587 0.2405 2.400 2.330 2.400 2.400 2.410 10,225 2.4045 -3.61%
2021-09-15 0 0.249 0.233 0.249 0.249 0.249 50,000 12,450 0.2490 2.490 2.330 2.490 2.490 2.490 5,000 2.4900 0.00%
2021-09-14 0 0.249 0.233 0.249 - - 0 0 - 2.490 2.330 2.490 - - 0 - 0.00%
2021-09-13 0 0.249 0.233 0.250 0.240 0.249 24,508 5,881 0.2400 2.490 2.330 2.500 2.400 2.490 2,451 2.3996 3.75%
2021-09-10 0 0.240 0.240 0.250 - - 3,315 729 0.2199 2.400 2.400 2.500 - - 332 2.1991 4.35%
2021-09-09 0 0.230 0.220 0.250 0.230 0.230 91,127 20,951 0.2299 2.300 2.200 2.500 2.300 2.300 9,113 2.2991 0.00%
2021-09-08 0 0.230 0.230 0.250 0.230 0.230 11,431 2,621 0.2293 2.300 2.300 2.500 2.300 2.300 1,143 2.2929 -0.86%
2021-09-07 0 0.232 0.232 0.250 - - 5,071 1,138 0.2244 2.320 2.320 2.500 - - 507 2.2441 0.00%
2021-09-06 0 0.232 0.230 0.250 0.232 0.233 61,271 14,219 0.2321 2.320 2.300 2.500 2.320 2.330 6,127 2.3207 -0.43%
2021-09-03 0 0.233 0.232 0.250 0.233 0.233 10,500 2,444 0.2328 2.330 2.320 2.500 2.330 2.330 1,050 2.3276 -2.92%
2021-09-02 0 0.240 0.233 0.250 0.239 0.240 183,944 44,045 0.2394 2.400 2.330 2.500 2.390 2.400 18,394 2.3945 0.84%
2021-09-01 0 0.238 0.232 0.240 - - 2,254 507 0.2249 2.380 2.320 2.400 - - 225 2.2493 -0.42%
2021-08-31 0 0.239 0.236 0.240 0.240 0.240 10,050 2,411 0.2399 2.390 2.360 2.400 2.400 2.400 1,005 2.3990 -0.42%
2021-08-30 0 0.240 0.231 0.240 0.235 0.240 2,350,000 559,800 0.2382 2.400 2.310 2.400 2.350 2.400 235,000 2.3821 1.69%
2021-08-27 0 0.236 0.230 0.246 - - 0 0 - 2.360 2.300 2.460 - - 0 - 0.00%
2021-08-26 0 0.236 0.230 0.246 - - 845 188 0.2225 2.360 2.300 2.460 - - 84 2.2249 0.00%
2021-08-25 0 0.236 0.236 0.248 - - 563 129 0.2291 2.360 2.360 2.480 - - 56 2.2913 0.43%
2021-08-24 0 0.235 0.235 0.248 - - 0 0 - 2.350 2.350 2.480 - - 0 - 0.00%
2021-08-23 0 0.235 0.235 0.240 0.235 0.249 321,127 76,499 0.2382 2.350 2.350 2.400 2.350 2.490 32,113 2.3822 -1.26%
2021-08-20 0 0.238 0.238 0.249 0.231 0.238 41,414 9,692 0.2340 2.380 2.380 2.490 2.310 2.380 4,141 2.3403 -4.80%
2021-08-19 0 0.250 0.238 0.250 - - 0 0 - 2.500 2.380 2.500 - - 0 - 0.00%
2021-08-18 0 0.250 0.241 0.250 0.250 0.250 430,000 107,500 0.2500 2.500 2.410 2.500 2.500 2.500 43,000 2.5000 0.00%
2021-08-17 0 0.250 0.239 0.250 0.238 0.250 2,570,000 641,900 0.2498 2.500 2.390 2.500 2.380 2.500 257,000 2.4977 4.17%
2021-08-16 0 0.240 0.231 0.255 - - 1,127 253 0.2245 2.400 2.310 2.550 - - 113 2.2449 0.00%
2021-08-13 0 0.240 0.235 0.245 0.236 0.244 1,410,338 337,116 0.2390 2.400 2.350 2.450 2.360 2.440 141,034 2.3903 0.00%
2021-08-12 0 0.240 0.234 0.250 0.240 0.255 3,030,000 739,650 0.2441 2.400 2.340 2.500 2.400 2.550 303,000 2.4411 -2.83%
2021-08-11 0 0.247 0.234 0.247 0.246 0.255 4,031,240 1,006,329 0.2496 2.470 2.340 2.470 2.460 2.550 403,124 2.4963 0.41%
2021-08-10 0 0.246 0.237 0.255 0.232 0.246 3,548,043 868,871 0.2449 2.460 2.370 2.550 2.320 2.460 354,804 2.4489 2.07%
2021-08-09 0 0.241 0.231 0.241 0.230 0.246 3,130,000 765,620 0.2446 2.410 2.310 2.410 2.300 2.460 313,000 2.4461 -0.82%
2021-08-06 0 0.243 0.237 0.243 0.240 0.255 2,334,119 573,069 0.2455 2.430 2.370 2.430 2.400 2.550 233,412 2.4552 -1.22%
2021-08-05 0 0.246 0.240 0.246 0.244 0.246 5,143,944 1,260,851 0.2451 2.460 2.400 2.460 2.440 2.460 514,394 2.4511 4.24%
2021-08-04 0 0.236 0.230 0.255 0.230 0.246 6,731,280 1,648,529 0.2449 2.360 2.300 2.550 2.300 2.460 673,128 2.4491 0.00%
2021-08-03 0 0.236 0.236 0.240 0.220 0.236 1,749,590 408,299 0.2334 2.360 2.360 2.400 2.200 2.360 174,959 2.3337 -2.88%
2021-08-02 0 0.243 0.235 0.242 0.235 0.245 1,723,637 415,899 0.2413 2.430 2.350 2.420 2.350 2.450 172,364 2.4129 0.00%
2021-07-30 0 0.243 0.240 0.248 0.243 0.250 2,401,292 599,227 0.2495 2.430 2.400 2.480 2.430 2.500 240,129 2.4954 -2.02%
2021-07-29 0 0.248 0.243 0.247 0.243 0.249 1,330,000 324,570 0.2440 2.480 2.430 2.470 2.430 2.490 133,000 2.4404 0.40%
2021-07-28 0 0.247 0.243 0.247 0.243 0.250 2,279,044 568,064 0.2493 2.470 2.430 2.470 2.430 2.500 227,904 2.4926 -1.20%
2021-07-27 0 0.250 0.243 0.249 0.243 0.250 19,210,000 4,763,100 0.2479 2.500 2.430 2.490 2.430 2.500 1,921,000 2.4795 0.81%
2021-07-26 0 0.248 0.241 0.250 0.241 0.255 12,830,000 3,197,800 0.2492 2.480 2.410 2.500 2.410 2.550 1,283,000 2.4924 -0.80%
2021-07-23 0 0.250 0.246 0.250 0.249 0.260 9,480,002 2,374,900 0.2505 2.500 2.460 2.500 2.490 2.600 948,000 2.5052 0.40%
2021-07-22 0 0.249 0.248 0.255 0.242 0.275 4,375,091 1,119,658 0.2559 2.490 2.480 2.550 2.420 2.750 437,509 2.5592 -11.07%
2021-07-21 0 0.280 0.275 0.280 0.280 0.285 4,220,564 1,191,796 0.2824 2.800 2.750 2.800 2.800 2.850 422,056 2.8238 0.00%
2021-07-20 0 0.280 0.275 0.285 0.270 0.285 4,292,541 1,201,597 0.2799 2.800 2.750 2.850 2.700 2.850 429,254 2.7993 -1.75%
2021-07-19 0 0.285 0.275 0.285 0.270 0.290 2,514,795 715,598 0.2846 2.850 2.750 2.850 2.700 2.900 251,480 2.8456 0.00%
2021-07-16 0 0.285 0.275 0.285 0.275 0.285 1,990,563 558,090 0.2804 2.850 2.750 2.850 2.750 2.850 199,056 2.8037 0.00%
2021-07-15 0 0.285 0.275 0.290 0.275 0.285 790,000 222,550 0.2817 2.850 2.750 2.900 2.750 2.850 79,000 2.8171 3.64%
2021-07-14 0 0.275 0.270 0.275 0.275 0.285 621,132 173,894 0.2800 2.750 2.700 2.750 2.750 2.850 62,113 2.7996 0.00%
2021-07-13 0 0.275 0.275 0.285 0.275 0.290 653,104 185,254 0.2837 2.750 2.750 2.850 2.750 2.900 65,310 2.8365 -1.79%
2021-07-12 0 0.280 0.280 0.290 0.280 0.295 520,000 151,450 0.2913 2.800 2.800 2.900 2.800 2.950 52,000 2.9125 1.82%
2021-07-09 0 0.275 0.270 0.290 0.275 0.300 2,700,563 795,943 0.2947 2.750 2.700 2.900 2.750 3.000 270,056 2.9473 -3.51%
2021-07-08 0 0.285 0.270 0.285 0.270 0.285 200,000 54,900 0.2745 2.850 2.700 2.850 2.700 2.850 20,000 2.7450 0.00%
2021-07-07 0 0.285 0.280 0.290 0.280 0.285 331,608 93,868 0.2831 2.850 2.800 2.900 2.800 2.850 33,161 2.8307 0.00%
2021-07-06 0 0.285 0.280 0.290 0.280 0.290 260,775 74,663 0.2863 2.850 2.800 2.900 2.800 2.900 26,078 2.8631 1.79%
2021-07-05 0 0.280 0.280 0.285 0.280 0.295 414,508 117,972 0.2846 2.800 2.800 2.850 2.800 2.950 41,451 2.8461 -5.08%
2021-07-02 0 0.295 0.280 0.300 0.280 0.305 991,127 289,793 0.2924 2.950 2.800 3.000 2.800 3.050 99,113 2.9239 1.72%
2021-06-30 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 2.900 2.900 3.000 2.900 2.900 1,000 2.9000 0.00%
2021-06-29 0 0.290 0.290 0.300 0.290 0.290 11,127 3,204 0.2879 2.900 2.900 3.000 2.900 2.900 1,113 2.8795 -3.33%
2021-06-28 0 0.300 0.290 0.300 0.290 0.300 20,000 5,900 0.2950 3.000 2.900 3.000 2.900 3.000 2,000 2.9500 0.00%
2021-06-25 0 0.300 0.290 0.300 0.290 0.300 32,116 9,374 0.2919 3.000 2.900 3.000 2.900 3.000 3,212 2.9188 -3.23%
2021-06-24 0 0.310 0.290 0.310 - - 282 76 0.2695 3.100 2.900 3.100 - - 28 2.6950 0.00%
2021-06-23 0 0.310 0.290 0.310 - - 6,199 1,690 0.2726 3.100 2.900 3.100 - - 620 2.7262 0.00%
2021-06-22 0 0.310 0.290 0.310 - - 1,690 456 0.2698 3.100 2.900 3.100 - - 169 2.6982 0.00%
2021-06-21 0 0.310 0.305 0.315 0.310 0.320 772,254 242,253 0.3137 3.100 3.050 3.150 3.100 3.200 77,225 3.1370 -1.59%
2021-06-18 0 0.315 0.290 0.320 0.290 0.315 2,141,549 637,218 0.2976 3.150 2.900 3.200 2.900 3.150 214,155 2.9755 8.62%
2021-06-17 0 0.290 0.285 0.295 0.290 0.300 1,420,000 413,900 0.2915 2.900 2.850 2.950 2.900 3.000 142,000 2.9148 -1.69%
2021-06-16 0 0.295 0.295 0.305 0.290 0.310 1,774,168 533,033 0.3004 2.950 2.950 3.050 2.900 3.100 177,417 3.0044 -4.84%
2021-06-15 0 0.310 0.305 0.315 0.300 0.335 2,611,449 811,698 0.3108 3.100 3.050 3.150 3.000 3.350 261,145 3.1082 1.64%
2021-06-11 0 0.305 0.300 0.305 0.305 0.305 50,000 15,250 0.3050 3.050 3.000 3.050 3.050 3.050 5,000 3.0500 -1.61%
2021-06-10 0 0.310 0.285 0.315 0.285 0.315 346,342 100,448 0.2900 3.100 2.850 3.150 2.850 3.150 34,634 2.9003 6.90%
2021-06-09 0 0.290 0.285 0.290 0.285 0.290 772,112 223,717 0.2897 2.900 2.850 2.900 2.850 2.900 77,211 2.8975 1.75%
2021-06-08 0 0.285 0.280 0.295 0.285 0.290 553,522 159,765 0.2886 2.850 2.800 2.950 2.850 2.900 55,352 2.8863 0.00%
2021-06-07 0 0.285 0.280 0.285 0.285 0.290 1,183,813 342,429 0.2893 2.850 2.800 2.850 2.850 2.900 118,381 2.8926 -3.39%
2021-06-04 0 0.295 0.295 0.300 0.280 0.300 1,262,255 368,581 0.2920 2.950 2.950 3.000 2.800 3.000 126,226 2.9200 1.72%
2021-06-03 0 0.290 0.285 0.305 0.290 0.305 2,089,324 622,458 0.2979 2.900 2.850 3.050 2.900 3.050 208,932 2.9792 -1.69%
2021-06-02 0 0.295 0.290 0.305 0.290 0.300 1,990,000 590,400 0.2967 2.950 2.900 3.050 2.900 3.000 199,000 2.9668 -1.67%
2021-06-01 0 0.300 0.300 0.305 0.290 0.310 456,119 139,034 0.3048 3.000 3.000 3.050 2.900 3.100 45,612 3.0482 -3.23%
2021-05-31 0 0.310 0.300 0.310 0.285 0.310 50,153 14,687 0.2928 3.100 3.000 3.100 2.850 3.100 5,015 2.9284 5.08%
2021-05-28 0 0.295 0.290 0.295 - - 3,944 1,081 0.2741 2.950 2.900 2.950 - - 394 2.7409 -1.67%
2021-05-27 0 0.300 0.295 0.300 0.285 0.300 330,000 97,650 0.2959 3.000 2.950 3.000 2.850 3.000 33,000 2.9591 0.00%
2021-05-26 0 0.300 0.280 0.300 0.280 0.310 502,117 146,360 0.2915 3.000 2.800 3.000 2.800 3.100 50,212 2.9149 -1.64%
2021-05-25 0 0.305 0.290 0.310 0.300 0.305 1,150,563 348,307 0.3027 3.050 2.900 3.100 3.000 3.050 115,056 3.0273 0.00%
2021-05-24 0 0.305 0.295 0.305 0.300 0.310 650,000 199,050 0.3062 3.050 2.950 3.050 3.000 3.100 65,000 3.0623 0.00%
2021-05-21 0 0.305 0.305 0.310 0.290 0.305 503,950 152,716 0.3030 3.050 3.050 3.100 2.900 3.050 50,395 3.0304 -1.61%
2021-05-20 0 0.310 0.285 0.310 0.300 0.310 345,184 106,299 0.3079 3.100 2.850 3.100 3.000 3.100 34,518 3.0795 5.08%
2021-05-18 0 0.295 0.290 0.310 0.295 0.310 693,832 209,451 0.3019 2.950 2.900 3.100 2.950 3.100 69,383 3.0188 0.00%
2021-05-17 0 0.295 0.295 0.300 0.280 0.300 110,565 31,691 0.2866 2.950 2.950 3.000 2.800 3.000 11,056 2.8663 0.00%
2021-05-14 0 0.295 0.280 0.300 0.275 0.300 290,001 83,600 0.2883 2.950 2.800 3.000 2.750 3.000 29,000 2.8827 0.00%
2021-05-13 0 0.295 0.270 0.295 0.270 0.300 1,075,071 301,119 0.2801 2.950 2.700 2.950 2.700 3.000 107,507 2.8009 -1.67%
2021-05-12 0 0.300 0.290 0.300 0.295 0.300 460,000 135,750 0.2951 3.000 2.900 3.000 2.950 3.000 46,000 2.9511 0.00%
2021-05-11 0 0.300 0.290 0.300 0.280 0.300 1,180,000 344,350 0.2918 3.000 2.900 3.000 2.800 3.000 118,000 2.9182 0.00%
2021-05-10 0 0.300 0.285 0.300 0.280 0.300 1,571,691 460,773 0.2932 3.000 2.850 3.000 2.800 3.000 157,169 2.9317 -1.64%
2021-05-07 0 0.305 0.290 0.305 0.290 0.310 292,256 86,581 0.2963 3.050 2.900 3.050 2.900 3.100 29,226 2.9625 -3.17%
2021-05-06 0 0.315 0.300 0.315 0.280 0.345 7,305,111 2,280,376 0.3122 3.150 3.000 3.150 2.800 3.450 730,511 3.1216 -1.56%
2021-05-05 0 0.320 0.320 0.330 0.280 0.330 22,593,700 6,995,603 0.3096 3.200 3.200 3.300 2.800 3.300 2,259,370 3.0963 30.61%
2021-05-04 0 0.245 0.235 0.265 0.245 0.255 52,541 12,962 0.2467 2.450 2.350 2.650 2.450 2.550 5,254 2.4670 -3.92%
2021-05-03 0 0.255 0.250 0.260 0.245 0.275 1,639,846 430,512 0.2625 2.550 2.500 2.600 2.450 2.750 163,985 2.6253 4.08%
2021-04-30 0 0.245 0.234 0.250 0.245 0.245 100,000 24,500 0.2450 2.450 2.340 2.500 2.450 2.450 10,000 2.4500 -1.61%
2021-04-29 0 0.249 0.236 0.249 0.250 0.250 377,235 94,139 0.2496 2.490 2.360 2.490 2.500 2.500 37,724 2.4955 -2.35%
2021-04-28 0 0.255 0.240 0.255 0.230 0.255 392,605 97,093 0.2473 2.550 2.400 2.550 2.300 2.550 39,260 2.4730 8.05%
2021-04-27 0 0.236 0.236 0.250 0.236 0.250 601,824 148,294 0.2464 2.360 2.360 2.500 2.360 2.500 60,182 2.4641 5.83%
2021-04-26 0 0.223 0.223 0.224 0.223 0.230 95,635 21,547 0.2253 2.230 2.230 2.240 2.230 2.300 9,564 2.2530 -3.04%
2021-04-23 0 0.230 0.221 0.248 0.230 0.230 104,515 23,970 0.2293 2.300 2.210 2.480 2.300 2.300 10,452 2.2935 0.00%
2021-04-22 0 0.230 0.228 0.248 0.228 0.249 200,000 47,020 0.2351 2.300 2.280 2.480 2.280 2.490 20,000 2.3510 1.32%
2021-04-21 0 0.227 0.226 0.249 0.227 0.227 90,218 20,478 0.2270 2.270 2.260 2.490 2.270 2.270 9,022 2.2698 -10.98%
2021-04-20 0 0.255 0.229 0.255 0.231 0.255 31,691 7,729 0.2439 2.550 2.290 2.550 2.310 2.550 3,169 2.4389 0.00%
2021-04-19 0 0.255 0.223 0.255 0.221 0.255 149,317 36,659 0.2455 2.550 2.230 2.550 2.210 2.550 14,932 2.4551 6.25%
2021-04-16 0 0.240 0.208 0.250 - - 1,127 228 0.2023 2.400 2.080 2.500 - - 113 2.0231 -1.23%
2021-04-15 0 0.243 0.220 0.250 0.227 0.249 415,635 95,144 0.2289 2.430 2.200 2.500 2.270 2.490 41,564 2.2891 8.00%
2021-04-14 0 0.225 0.222 0.230 0.225 0.235 920,112 210,464 0.2287 2.250 2.220 2.300 2.250 2.350 92,011 2.2874 -2.17%
2021-04-13 0 0.230 0.226 0.235 0.225 0.235 320,678 73,299 0.2286 2.300 2.260 2.350 2.250 2.350 32,068 2.2858 1.77%
2021-04-12 0 0.226 0.226 0.255 0.221 0.240 803,668 189,306 0.2356 2.260 2.260 2.550 2.210 2.400 80,367 2.3555 -11.37%
2021-04-09 0 0.255 0.240 0.255 0.250 0.260 480,000 121,000 0.2521 2.550 2.400 2.550 2.500 2.600 48,000 2.5208 2.00%
2021-04-08 0 0.250 0.250 0.255 0.250 0.265 327,748 85,417 0.2606 2.500 2.500 2.550 2.500 2.650 32,775 2.6062 -5.66%
2021-04-07 0 0.265 0.250 0.265 0.250 0.270 1,215,927 320,187 0.2633 2.650 2.500 2.650 2.500 2.700 121,593 2.6333 0.00%
2021-04-01 0 0.265 0.255 0.265 0.260 0.270 2,997,947 784,789 0.2618 2.650 2.550 2.650 2.600 2.700 299,795 2.6178 1.92%
2021-03-31 0 0.260 0.255 0.260 0.241 0.265 6,196,690 1,568,951 0.2532 2.600 2.550 2.600 2.410 2.650 619,669 2.5319 4.84%
2021-03-30 0 0.248 0.231 0.249 0.235 0.248 1,377,608 335,394 0.2435 2.480 2.310 2.490 2.350 2.480 137,761 2.4346 3.33%
2021-03-29 0 0.240 0.230 0.240 0.221 0.245 1,374,703 327,838 0.2385 2.400 2.300 2.400 2.210 2.450 137,470 2.3848 11.63%
2021-03-26 0 0.215 0.215 0.220 0.215 0.237 40,574 9,381 0.2312 2.150 2.150 2.200 2.150 2.370 4,057 2.3121 -9.66%
2021-03-25 0 0.238 0.230 0.238 0.230 0.238 540,000 124,980 0.2314 2.380 2.300 2.380 2.300 2.380 54,000 2.3144 3.48%
2021-03-24 0 0.230 0.230 0.235 0.227 0.230 410,000 93,700 0.2285 2.300 2.300 2.350 2.270 2.300 41,000 2.2854 1.32%
2021-03-23 0 0.227 0.227 0.235 0.227 0.235 580,113 131,764 0.2271 2.270 2.270 2.350 2.270 2.350 58,011 2.2714 0.00%
2021-03-22 0 0.227 0.221 0.232 0.220 0.241 353,000 81,389 0.2306 2.270 2.210 2.320 2.200 2.410 35,300 2.3056 1.34%
2021-03-19 0 0.224 0.223 0.235 0.201 0.240 1,358,595 314,091 0.2312 2.240 2.230 2.350 2.010 2.400 135,860 2.3119 1.82%
2021-03-18 0 0.220 0.220 0.228 0.220 0.221 330,112 72,632 0.2200 2.200 2.200 2.280 2.200 2.210 33,011 2.2002 0.46%
2021-03-17 0 0.219 0.211 0.220 0.210 0.230 679,298 147,165 0.2166 2.190 2.110 2.200 2.100 2.300 67,930 2.1664 6.31%
2021-03-16 0 0.206 0.206 - 0.202 0.220 1,751,455 378,496 0.2161 2.060 2.060 - 2.020 2.200 175,146 2.1610 1.98%
2021-03-15 0 0.202 0.200 0.213 0.202 0.210 390,638 79,266 0.2029 2.020 2.000 2.130 2.020 2.100 39,064 2.0291 -1.46%
2021-03-12 0 0.205 0.205 0.219 0.199 0.220 1,704,195 360,993 0.2118 2.050 2.050 2.190 1.990 2.200 170,420 2.1183 -0.49%
2021-03-11 0 0.206 0.206 0.209 0.206 0.209 184,770 38,038 0.2059 2.060 2.060 2.090 2.060 2.090 18,477 2.0587 0.98%
2021-03-10 0 0.204 0.204 0.206 0.203 0.206 311,467 63,851 0.2050 2.040 2.040 2.060 2.030 2.060 31,147 2.0500 0.49%
2021-03-09 0 0.203 0.203 0.206 0.200 0.205 610,000 123,160 0.2019 2.030 2.030 2.060 2.000 2.050 61,000 2.0190 2.01%
2021-03-08 0 0.199 0.197 0.199 0.197 0.201 1,123,691 223,391 0.1988 1.990 1.970 1.990 1.970 2.010 112,369 1.9880 0.51%
2021-03-05 0 0.198 0.198 0.202 0.197 0.202 172,922 34,032 0.1968 1.980 1.980 2.020 1.970 2.020 17,292 1.9681 -1.98%
2021-03-04 0 0.202 0.199 0.203 0.196 0.205 75,635 15,073 0.1993 2.020 1.990 2.030 1.960 2.050 7,564 1.9929 -1.46%
2021-03-03 0 0.205 0.202 0.205 0.200 0.205 1,188,188 238,094 0.2004 2.050 2.020 2.050 2.000 2.050 118,819 2.0038 1.49%
2021-03-02 0 0.202 0.197 0.205 0.197 0.209 1,614,057 329,569 0.2042 2.020 1.970 2.050 1.970 2.090 161,406 2.0419 2.54%
2021-03-01 0 0.197 0.197 0.200 0.195 0.200 1,542,422 305,507 0.1981 1.970 1.970 2.000 1.950 2.000 154,242 1.9807 1.03%
2021-02-26 0 0.195 0.195 0.196 0.195 0.200 4,360,000 856,590 0.1965 1.950 1.950 1.960 1.950 2.000 436,000 1.9647 -0.51%
2021-02-25 0 0.196 0.195 0.200 0.196 0.205 635,081 126,815 0.1997 1.960 1.950 2.000 1.960 2.050 63,508 1.9968 -4.39%
2021-02-24 0 0.205 0.196 0.205 0.199 0.205 1,756,396 352,383 0.2006 2.050 1.960 2.050 1.990 2.050 175,640 2.0063 2.50%
2021-02-23 0 0.200 0.199 0.205 0.199 0.200 869,624 173,099 0.1991 2.000 1.990 2.050 1.990 2.000 86,962 1.9905 0.50%
2021-02-22 0 0.199 0.199 0.203 0.195 0.205 2,486,060 497,346 0.2001 1.990 1.990 2.030 1.950 2.050 248,606 2.0005 -0.50%
2021-02-19 0 0.200 0.196 0.202 0.196 0.204 86,905 17,375 0.1999 2.000 1.960 2.020 1.960 2.040 8,690 1.9993 -1.96%
2021-02-18 0 0.204 0.200 0.204 0.195 0.204 1,574,371 310,671 0.1973 2.040 2.000 2.040 1.950 2.040 157,437 1.9733 4.62%
2021-02-17 0 0.195 0.193 0.195 0.195 0.195 1,022,100 199,176 0.1949 1.950 1.930 1.950 1.950 1.950 102,210 1.9487 -0.51%
2021-02-16 0 0.196 0.196 0.202 0.191 0.195 986,836 188,822 0.1913 1.960 1.960 2.020 1.910 1.950 98,684 1.9134 0.51%
2021-02-11 0 0.195 0.195 0.205 0.192 0.208 140,504 28,203 0.2007 1.950 1.950 2.050 1.920 2.080 14,050 2.0073 2.09%
2021-02-10 0 0.191 0.190 0.199 0.191 0.197 459,591 88,993 0.1936 1.910 1.900 1.990 1.910 1.970 45,959 1.9364 -0.52%
2021-02-09 0 0.192 0.190 0.198 - - 3,160 573 0.1813 1.920 1.900 1.980 - - 316 1.8133 0.00%
2021-02-08 0 0.192 0.187 0.192 - - 75 13 0.1733 1.920 1.870 1.920 - - 8 1.7333 -1.54%
2021-02-05 0 0.195 0.192 0.198 0.190 0.199 293,957 56,793 0.1932 1.950 1.920 1.980 1.900 1.990 29,396 1.9320 5.98%
2021-02-04 0 0.184 0.184 0.190 0.180 0.184 390,000 70,440 0.1806 1.840 1.840 1.900 1.800 1.840 39,000 1.8062 -6.12%
2021-02-03 0 0.196 0.196 0.200 0.186 0.200 385,231 74,899 0.1944 1.960 1.960 2.000 1.860 2.000 38,523 1.9443 -3.45%
2021-02-02 0 0.203 0.191 0.203 0.203 0.205 2,932,121 598,767 0.2042 2.030 1.910 2.030 2.030 2.050 293,212 2.0421 1.50%
2021-02-01 0 0.200 0.192 0.205 0.200 0.200 139,667 27,839 0.1993 2.000 1.920 2.050 2.000 2.000 13,967 1.9932 0.00%
2021-01-29 0 0.200 0.200 0.203 0.187 0.200 390,000 76,590 0.1964 2.000 2.000 2.030 1.870 2.000 39,000 1.9638 8.11%
2021-01-28 0 0.185 0.175 0.190 0.176 0.185 620,000 114,170 0.1841 1.850 1.750 1.900 1.760 1.850 62,000 1.8415 0.00%
2021-01-27 0 0.185 0.185 0.190 0.180 0.188 272,254 50,497 0.1855 1.850 1.850 1.900 1.800 1.880 27,225 1.8548 0.00%
2021-01-26 0 0.185 0.184 0.188 0.178 0.185 2,192,256 398,236 0.1817 1.850 1.840 1.880 1.780 1.850 219,226 1.8166 -1.07%
2021-01-25 0 0.187 0.187 0.198 0.187 0.200 610,000 116,780 0.1914 1.870 1.870 1.980 1.870 2.000 61,000 1.9144 -1.58%
2021-01-22 0 0.190 0.190 0.193 0.185 0.192 571,426 108,053 0.1891 1.900 1.900 1.930 1.850 1.920 57,143 1.8909 0.00%
2021-01-21 0 0.190 0.190 0.194 0.185 0.198 726,762 138,080 0.1900 1.900 1.900 1.940 1.850 1.980 72,676 1.8999 2.70%
2021-01-20 0 0.185 0.185 0.190 0.184 0.190 423,662 80,293 0.1895 1.850 1.850 1.900 1.840 1.900 42,366 1.8952 -2.63%
2021-01-19 0 0.190 0.186 0.191 0.190 0.196 3,421,270 666,748 0.1949 1.900 1.860 1.910 1.900 1.960 342,127 1.9488 0.00%
2021-01-18 0 0.190 0.190 0.200 0.185 0.199 2,739,861 537,044 0.1960 1.900 1.900 2.000 1.850 1.990 273,986 1.9601 -2.06%
2021-01-15 0 0.194 0.188 0.195 0.196 0.196 10,281 2,009 0.1954 1.940 1.880 1.950 1.960 1.960 1,028 1.9541 6.59%
2021-01-14 0 0.182 0.185 0.200 0.182 0.194 85,410 16,361 0.1916 1.820 1.850 2.000 1.820 1.940 8,541 1.9156 -4.21%
2021-01-13 0 0.190 0.190 0.198 0.190 0.194 258,575 49,610 0.1919 1.900 1.900 1.980 1.900 1.940 25,858 1.9186 0.00%
2021-01-12 0 0.190 0.190 0.198 0.190 0.204 3,870,231 741,872 0.1917 1.900 1.900 1.980 1.900 2.040 387,023 1.9169 0.53%
2021-01-11 0 0.189 0.189 0.202 0.189 0.195 512,254 98,536 0.1924 1.890 1.890 2.020 1.890 1.950 51,225 1.9236 -2.07%
2021-01-08 0 0.193 0.192 0.193 0.193 0.212 383,944 77,357 0.2015 1.930 1.920 1.930 1.930 2.120 38,394 2.0148 -1.53%
2021-01-07 0 0.196 0.196 0.198 0.190 0.198 646,198 122,870 0.1901 1.960 1.960 1.980 1.900 1.980 64,620 1.9014 1.55%
2021-01-06 0 0.193 0.193 0.194 0.193 0.195 149,021 28,891 0.1939 1.930 1.930 1.940 1.930 1.950 14,902 1.9387 0.52%
2021-01-05 0 0.192 0.186 0.192 0.189 0.199 460,000 87,990 0.1913 1.920 1.860 1.920 1.890 1.990 46,000 1.9128 1.05%
2021-01-04 0 0.190 0.190 0.205 0.190 0.209 2,491,127 490,734 0.1970 1.900 1.900 2.050 1.900 2.090 249,113 1.9699 -1.55%
2020-12-31 0 0.193 0.193 0.201 0.192 0.200 269,018 53,633 0.1994 1.930 1.930 2.010 1.920 2.000 26,902 1.9937 -3.50%
2020-12-30 0 0.200 0.193 0.201 0.200 0.203 922,254 186,208 0.2019 2.000 1.930 2.010 2.000 2.030 92,225 2.0191 2.56%
2020-12-29 0 0.195 0.195 0.198 0.195 0.200 950,508 188,176 0.1980 1.950 1.950 1.980 1.950 2.000 95,051 1.9797 -2.50%
2020-12-28 0 0.200 0.200 0.203 0.197 0.203 2,575,805 520,351 0.2020 2.000 2.000 2.030 1.970 2.030 257,580 2.0201 2.56%
2020-12-24 0 0.195 0.195 0.200 0.195 0.197 311,161 61,150 0.1965 1.950 1.950 2.000 1.950 1.970 31,116 1.9652 0.00%
2020-12-23 0 0.195 0.195 0.201 0.190 0.205 1,319,226 268,771 0.2037 1.950 1.950 2.010 1.900 2.050 131,923 2.0373 2.09%
2020-12-22 0 0.191 0.191 0.200 0.189 0.205 663,381 134,228 0.2023 1.910 1.910 2.000 1.890 2.050 66,338 2.0234 1.06%
2020-12-21 0 0.189 0.189 0.202 0.188 0.205 4,276,906 842,465 0.1970 1.890 1.890 2.020 1.880 2.050 427,691 1.9698 -0.53%
2020-12-18 0 0.190 0.190 0.192 0.190 0.190 924,508 175,617 0.1900 1.900 1.900 1.920 1.900 1.900 92,451 1.8996 0.00%
2020-12-17 0 0.190 0.185 0.192 0.190 0.190 563,385 106,948 0.1898 1.900 1.850 1.920 1.900 1.900 56,338 1.8983 2.70%
2020-12-16 0 0.185 0.185 0.194 0.185 0.186 181,502 33,600 0.1851 1.850 1.850 1.940 1.850 1.860 18,150 1.8512 -2.12%
2020-12-15 0 0.189 0.188 0.193 0.189 0.195 106,909 20,624 0.1929 1.890 1.880 1.930 1.890 1.950 10,691 1.9291 -2.58%
2020-12-14 0 0.194 0.187 0.194 0.180 0.198 967,831 184,710 0.1908 1.940 1.870 1.940 1.800 1.980 96,783 1.9085 5.43%
2020-12-11 0 0.184 0.175 0.185 0.180 0.184 224,654 40,575 0.1806 1.840 1.750 1.850 1.800 1.840 22,465 1.8061 4.55%
2020-12-10 0 0.176 0.176 0.186 0.171 0.176 410,000 72,210 0.1761 1.760 1.760 1.860 1.710 1.760 41,000 1.7612 -2.22%
2020-12-09 0 0.180 0.177 0.180 0.180 0.182 542,704 97,813 0.1802 1.800 1.770 1.800 1.800 1.820 54,270 1.8023 -0.55%
2020-12-08 0 0.181 0.181 0.190 0.180 0.181 120,000 21,650 0.1804 1.810 1.810 1.900 1.800 1.810 12,000 1.8042 0.56%
2020-12-07 0 0.180 0.180 0.190 0.180 0.182 70,000 12,720 0.1817 1.800 1.800 1.900 1.800 1.820 7,000 1.8171 -4.76%
2020-12-04 0 0.189 0.189 0.192 0.182 0.189 32,422 5,863 0.1808 1.890 1.890 1.920 1.820 1.890 3,242 1.8083 -0.53%
2020-12-03 0 0.190 0.183 0.190 0.182 0.195 500,055 92,859 0.1857 1.900 1.830 1.900 1.820 1.950 50,006 1.8570 4.40%
2020-12-02 0 0.182 0.180 0.190 0.180 0.194 1,180,563 217,960 0.1846 1.820 1.800 1.900 1.800 1.940 118,056 1.8462 1.11%
2020-12-01 0 0.180 0.180 0.194 0.180 0.193 1,073,128 205,576 0.1916 1.800 1.800 1.940 1.800 1.930 107,313 1.9157 0.00%
2020-11-30 0 0.180 0.165 0.189 0.180 0.185 284,508 51,465 0.1809 1.800 1.650 1.890 1.800 1.850 28,451 1.8089 0.00%
2020-11-27 0 0.180 0.180 0.185 0.180 0.181 442,546 79,652 0.1800 1.800 1.800 1.850 1.800 1.810 44,255 1.7999 0.56%
2020-11-26 0 0.179 0.178 0.179 0.179 0.180 420,000 75,280 0.1792 1.790 1.780 1.790 1.790 1.800 42,000 1.7924 1.13%
2020-11-25 0 0.177 0.161 0.183 - - 0 0 - 1.770 1.610 1.830 - - 0 - 0.00%
2020-11-24 0 0.177 0.161 0.185 0.177 0.178 101,690 18,007 0.1771 1.770 1.610 1.850 1.770 1.780 10,169 1.7708 0.00%
2020-11-23 0 0.177 0.177 0.185 - - 8,340 1,417 0.1699 1.770 1.770 1.850 - - 834 1.6990 1.14%
2020-11-20 0 0.175 0.175 0.185 0.175 0.180 30,007 5,351 0.1783 1.750 1.750 1.850 1.750 1.800 3,001 1.7833 -2.78%
2020-11-19 0 0.180 0.180 0.186 0.180 0.186 88,033 15,903 0.1806 1.800 1.800 1.860 1.800 1.860 8,803 1.8065 0.00%
2020-11-18 0 0.180 0.180 0.185 0.162 0.185 700,450 128,389 0.1833 1.800 1.800 1.850 1.620 1.850 70,045 1.8330 2.27%
2020-11-17 0 0.176 0.162 0.185 0.159 0.176 35,927 5,846 0.1627 1.760 1.620 1.850 1.590 1.760 3,593 1.6272 -4.35%
2020-11-16 0 0.184 0.170 0.184 0.184 0.185 40,002 7,370 0.1842 1.840 1.700 1.840 1.840 1.850 4,000 1.8424 2.22%
2020-11-13 0 0.180 0.180 0.185 0.175 0.186 2,112,541 380,104 0.1799 1.800 1.800 1.850 1.750 1.860 211,254 1.7993 0.00%
2020-11-12 0 0.180 0.170 0.184 - - 4,508 743 0.1648 1.800 1.700 1.840 - - 451 1.6482 0.00%
2020-11-11 0 0.180 0.175 0.184 0.180 0.185 480,287 87,287 0.1817 1.800 1.750 1.840 1.800 1.850 48,029 1.8174 -1.64%
2020-11-10 0 0.183 0.170 0.184 0.168 0.183 135,350 22,848 0.1688 1.830 1.700 1.840 1.680 1.830 13,535 1.6881 2.81%
2020-11-09 0 0.178 0.170 0.185 0.178 0.189 242,515 43,565 0.1796 1.780 1.700 1.850 1.780 1.890 24,252 1.7964 -2.20%
2020-11-06 0 0.182 0.180 0.186 0.180 0.185 910,000 165,570 0.1819 1.820 1.800 1.860 1.800 1.850 91,000 1.8195 -4.21%
2020-11-05 0 0.190 0.189 0.190 0.179 0.190 2,331,989 430,882 0.1848 1.900 1.890 1.900 1.790 1.900 233,199 1.8477 8.57%
2020-11-04 0 0.175 0.175 0.176 0.170 0.180 11,989,018 2,092,793 0.1746 1.750 1.750 1.760 1.700 1.800 1,198,902 1.7456 2.94%
2020-11-03 0 0.170 0.169 0.170 0.168 0.170 5,080,000 863,240 0.1699 1.700 1.690 1.700 1.680 1.700 508,000 1.6993 1.80%
2020-11-02 0 0.167 0.165 0.170 0.162 0.170 996,221 168,645 0.1693 1.670 1.650 1.700 1.620 1.700 99,622 1.6928 0.00%
2020-10-30 0 0.167 0.155 0.168 0.150 0.170 827,469 132,101 0.1596 1.670 1.550 1.680 1.500 1.700 82,747 1.5964 -0.60%
2020-10-29 0 0.168 0.156 0.170 - - 1,250 187 0.1496 1.680 1.560 1.700 - - 125 1.4960 0.00%
2020-10-28 0 0.168 0.162 0.167 0.154 0.170 750,000 123,160 0.1642 1.680 1.620 1.670 1.540 1.700 75,000 1.6421 5.00%
2020-10-27 0 0.160 0.158 0.164 0.148 0.166 188,492 29,296 0.1554 1.600 1.580 1.640 1.480 1.660 18,849 1.5542 8.11%
2020-10-23 0 0.148 0.148 0.168 0.145 0.173 1,120,000 183,350 0.1637 1.480 1.480 1.680 1.450 1.730 112,000 1.6371 -9.76%
2020-10-22 0 0.164 0.150 0.168 0.141 0.170 334,706 52,160 0.1558 1.640 1.500 1.680 1.410 1.700 33,471 1.5584 -0.61%
2020-10-21 0 0.165 0.145 0.169 0.145 0.169 1,700,637 276,574 0.1626 1.650 1.450 1.690 1.450 1.690 170,064 1.6263 9.27%
2020-10-20 0 0.151 0.133 0.151 0.134 0.160 230,112 33,574 0.1459 1.510 1.330 1.510 1.340 1.600 23,011 1.4590 -2.58%
2020-10-19 0 0.155 0.145 0.155 0.132 0.160 2,327,236 349,030 0.1500 1.550 1.450 1.550 1.320 1.600 232,724 1.4998 17.42%
2020-10-16 0 0.132 0.124 0.132 - - 0 0 - 1.320 1.240 1.320 - - 0 - 0.00%
2020-10-15 0 0.132 0.124 0.132 - - 4,227 507 0.1199 1.320 1.240 1.320 - - 423 1.1994 -0.75%
2020-10-14 0 0.133 0.124 0.132 0.124 0.135 1,240,000 155,390 0.1253 1.330 1.240 1.320 1.240 1.350 124,000 1.2531 -2.21%
2020-10-12 0 0.136 0.126 0.138 0.135 0.140 206,762 27,934 0.1351 1.360 1.260 1.380 1.350 1.400 20,676 1.3510 2.26%
2020-10-09 0 0.133 0.126 0.134 0.120 0.135 260,000 32,660 0.1256 1.330 1.260 1.340 1.200 1.350 26,000 1.2562 -1.48%
2020-10-08 0 0.135 0.125 0.150 0.135 0.135 16,067 2,059 0.1282 1.350 1.250 1.500 1.350 1.350 1,607 1.2815 0.00%
2020-10-07 0 0.135 0.120 0.157 0.133 0.135 30,887 3,932 0.1273 1.350 1.200 1.570 1.330 1.350 3,089 1.2730 0.00%
2020-10-06 0 0.135 0.131 0.157 0.135 0.135 133,812 17,876 0.1336 1.350 1.310 1.570 1.350 1.350 13,381 1.3359 5.47%
2020-10-05 0 0.128 0.128 0.155 0.120 0.128 144,508 17,838 0.1234 1.280 1.280 1.550 1.200 1.280 14,451 1.2344 2.40%
2020-09-30 0 0.125 0.120 0.156 - - 2,980 327 0.1097 1.250 1.200 1.560 - - 298 1.0973 0.00%
2020-09-29 0 0.125 0.120 0.156 - - 0 0 - 1.250 1.200 1.560 - - 0 - 0.00%
2020-09-28 0 0.125 0.120 0.150 0.122 0.125 315,635 39,196 0.1242 1.250 1.200 1.500 1.220 1.250 31,564 1.2418 1.63%
2020-09-25 0 0.123 0.120 0.154 - - 8,629 954 0.1106 1.230 1.200 1.540 - - 863 1.1056 0.00%
2020-09-24 0 0.123 0.123 0.135 0.123 0.123 70,146 8,626 0.1230 1.230 1.230 1.350 1.230 1.230 7,015 1.2297 0.82%
2020-09-23 0 0.122 0.120 0.156 0.120 0.122 40,000 4,840 0.1210 1.220 1.200 1.560 1.200 1.220 4,000 1.2100 -6.15%
2020-09-22 0 0.130 0.120 0.130 0.130 0.130 18,086 2,229 0.1232 1.300 1.200 1.300 1.300 1.300 1,809 1.2324 -3.70%
2020-09-21 0 0.135 0.109 0.135 - - 0 0 - 1.350 1.090 1.350 - - 0 - -2.17%
2020-09-18 0 0.138 0.138 0.145 - - 0 0 - 1.380 1.380 1.450 - - 0 - 2.99%
2020-09-17 0 0.134 - 0.150 - - 0 0 - 1.340 - 1.500 - - 0 - 0.00%
2020-09-16 0 0.134 - 0.158 0.134 0.134 20,850 2,609 0.1251 1.340 - 1.580 1.340 1.340 2,085 1.2513 -0.74%
2020-09-15 0 0.135 0.116 0.157 0.135 0.135 500,000 67,500 0.1350 1.350 1.160 1.570 1.350 1.350 50,000 1.3500 0.00%
2020-09-14 0 0.135 0.125 0.145 0.133 0.135 150,000 20,190 0.1346 1.350 1.250 1.450 1.330 1.350 15,000 1.3460 0.00%
2020-09-11 0 0.135 0.117 0.140 - - 5,072 608 0.1199 1.350 1.170 1.400 - - 507 1.1987 0.00%
2020-09-10 0 0.135 0.135 0.159 0.125 0.132 452,818 58,134 0.1284 1.350 1.350 1.590 1.250 1.320 45,282 1.2838 0.00%
2020-09-09 0 0.135 0.116 0.159 0.135 0.135 200,563 27,066 0.1350 1.350 1.160 1.590 1.350 1.350 20,056 1.3495 0.00%
2020-09-08 0 0.135 0.135 0.148 0.135 0.135 167,748 22,607 0.1348 1.350 1.350 1.480 1.350 1.350 16,775 1.3477 0.00%
2020-09-07 0 0.135 0.135 0.159 0.124 0.135 33,778 4,248 0.1258 1.350 1.350 1.590 1.240 1.350 3,378 1.2576 0.00%
2020-09-04 0 0.135 0.135 0.159 0.135 0.135 592,541 79,967 0.1350 1.350 1.350 1.590 1.350 1.350 59,254 1.3496 -0.74%
2020-09-03 0 0.136 0.136 0.160 0.120 0.136 227,483 29,107 0.1280 1.360 1.360 1.600 1.200 1.360 22,748 1.2795 -2.86%
2020-09-02 0 0.140 0.130 0.160 0.134 0.140 43,959 6,034 0.1373 1.400 1.300 1.600 1.340 1.400 4,396 1.3726 0.00%
2020-09-01 0 0.140 0.140 0.160 0.134 0.136 145,778 19,596 0.1344 1.400 1.400 1.600 1.340 1.360 14,578 1.3442 2.94%
2020-08-31 0 0.136 0.119 0.160 - - 1,690 185 0.1095 1.360 1.190 1.600 - - 169 1.0947 0.00%
2020-08-28 0 0.136 0.136 0.158 0.127 0.131 163,381 21,159 0.1295 1.360 1.360 1.580 1.270 1.310 16,338 1.2951 0.00%
2020-08-27 0 0.136 0.136 0.161 0.129 0.129 15,071 1,893 0.1256 1.360 1.360 1.610 1.290 1.290 1,507 1.2561 0.00%
2020-08-26 0 0.136 0.136 0.149 0.130 0.130 24,253 3,161 0.1303 1.360 1.360 1.490 1.300 1.300 2,425 1.3033 -1.45%
2020-08-25 0 0.138 0.138 0.179 0.132 0.133 40,000 5,290 0.1323 1.380 1.380 1.790 1.320 1.330 4,000 1.3225 -2.13%
2020-08-24 0 0.141 0.141 0.179 - - 1,550 209 0.1348 1.410 1.410 1.790 - - 155 1.3484 0.00%
2020-08-21 0 0.141 0.141 0.185 0.140 0.140 17,889 2,472 0.1382 1.410 1.410 1.850 1.400 1.400 1,789 1.3819 -0.70%
2020-08-20 0 0.142 0.140 0.165 - - 0 0 - 1.420 1.400 1.650 - - 0 - 0.00%
2020-08-19 0 0.142 0.140 0.150 0.142 0.142 10,017 1,422 0.1420 1.420 1.400 1.500 1.420 1.420 1,002 1.4196 -0.70%
2020-08-18 0 0.143 0.140 0.144 - - 0 0 - 1.430 1.400 1.440 - - 0 - 0.00%
2020-08-17 0 0.143 0.140 0.165 - - 2,113 283 0.1339 1.430 1.400 1.650 - - 211 1.3393 0.00%
2020-08-14 0 0.143 0.141 0.143 - - 0 0 - 1.430 1.410 1.430 - - 0 - 0.00%
2020-08-13 0 0.143 0.142 0.143 0.143 0.143 40,000 5,720 0.1430 1.430 1.420 1.430 1.430 1.430 4,000 1.4300 0.70%
2020-08-12 0 0.142 0.142 0.179 0.141 0.141 19,066 2,634 0.1382 1.420 1.420 1.790 1.410 1.410 1,907 1.3815 0.71%
2020-08-11 0 0.141 0.141 0.170 0.141 0.141 15,635 2,176 0.1392 1.410 1.410 1.700 1.410 1.410 1,564 1.3917 -6.00%
2020-08-10 0 0.150 0.140 0.160 - - 5 0 - 1.500 1.400 1.600 - - 0 - 0.00%
2020-08-07 0 0.150 0.142 0.150 0.142 0.150 86,762 12,599 0.1452 1.500 1.420 1.500 1.420 1.500 8,676 1.4521 5.63%
2020-08-06 0 0.142 0.140 0.185 - - 563 76 0.1350 1.420 1.400 1.850 - - 56 1.3499 0.00%
2020-08-05 0 0.142 0.141 0.173 0.142 0.149 81,978 12,122 0.1479 1.420 1.410 1.730 1.420 1.490 8,198 1.4787 0.00%
2020-08-04 0 0.142 0.142 0.185 - - 131 17 0.1298 1.420 1.420 1.850 - - 13 1.2977 0.00%
2020-08-03 0 0.142 0.140 0.168 - - 0 0 - 1.420 1.400 1.680 - - 0 - 0.00%
2020-07-31 0 0.142 0.142 0.159 0.141 0.141 11,700 1,634 0.1397 1.420 1.420 1.590 1.410 1.410 1,170 1.3966 -10.69%
2020-07-30 0 0.159 0.141 0.170 - - 608 80 0.1316 1.590 1.410 1.700 - - 61 1.3158 0.00%
2020-07-29 0 0.159 0.140 0.160 0.158 0.159 314,516 49,640 0.1578 1.590 1.400 1.600 1.580 1.590 31,452 1.5783 16.91%
2020-07-28 0 0.136 0.136 0.162 0.130 0.151 50,000 6,910 0.1382 1.360 1.360 1.620 1.300 1.510 5,000 1.3820 -12.26%
2020-07-27 0 0.155 0.155 0.165 0.155 0.160 232,425 36,975 0.1591 1.550 1.550 1.650 1.550 1.600 23,242 1.5908 -6.06%
2020-07-24 0 0.165 0.165 0.170 0.156 0.175 433,188 71,071 0.1641 1.650 1.650 1.700 1.560 1.750 43,319 1.6407 0.00%
2020-07-23 0 0.165 0.165 0.175 0.151 0.160 29,931 4,351 0.1454 1.650 1.650 1.750 1.510 1.600 2,993 1.4537 0.00%
2020-07-22 0 0.165 0.165 0.174 0.155 0.155 18,558 2,823 0.1521 1.650 1.650 1.740 1.550 1.550 1,856 1.5212 0.00%
2020-07-21 0 0.165 0.133 0.178 - - 1,132 141 0.1246 1.650 1.330 1.780 - - 113 1.2456 0.00%
2020-07-20 0 0.165 0.130 0.178 - - 1,132 171 0.1511 1.650 1.300 1.780 - - 113 1.5106 0.00%
2020-07-17 0 0.165 0.165 0.168 0.164 0.165 190,066 31,350 0.1649 1.650 1.650 1.680 1.640 1.650 19,007 1.6494 0.00%
2020-07-16 0 0.165 0.135 0.169 0.165 0.165 200,000 33,000 0.1650 1.650 1.350 1.690 1.650 1.650 20,000 1.6500 0.00%
2020-07-15 0 0.165 0.165 0.169 0.164 0.165 322,658 53,165 0.1648 1.650 1.650 1.690 1.640 1.650 32,266 1.6477 -2.94%
2020-07-14 0 0.170 0.170 0.176 0.163 0.170 231,691 39,166 0.1690 1.700 1.700 1.760 1.630 1.700 23,169 1.6904 -2.86%
2020-07-13 0 0.175 0.162 0.177 0.162 0.177 1,746,906 298,771 0.1710 1.750 1.620 1.770 1.620 1.770 174,691 1.7103 1.74%
2020-07-10 0 0.172 0.150 0.172 0.160 0.185 781,700 132,171 0.1691 1.720 1.500 1.720 1.600 1.850 78,170 1.6908 1.18%
2020-07-09 0 0.170 0.170 0.173 0.170 0.174 1,535,888 264,961 0.1725 1.700 1.700 1.730 1.700 1.740 153,589 1.7251 0.00%
2020-07-08 0 0.170 0.162 0.170 0.162 0.170 49,630 8,124 0.1637 1.700 1.620 1.700 1.620 1.700 4,963 1.6369 -1.73%
2020-07-07 0 0.173 0.162 0.174 - - 6,788 1,052 0.1550 1.730 1.620 1.740 - - 679 1.5498 0.00%
2020-07-06 0 0.173 0.163 0.173 0.160 0.177 190,707 31,864 0.1671 1.730 1.630 1.730 1.600 1.770 19,071 1.6708 0.58%
2020-07-03 0 0.172 0.153 0.172 0.155 0.185 782,899 128,110 0.1636 1.720 1.530 1.720 1.550 1.850 78,290 1.6364 4.24%
2020-07-02 0 0.165 0.160 0.165 0.154 0.168 1,566,198 255,458 0.1631 1.650 1.600 1.650 1.540 1.680 156,620 1.6311 10.00%
2020-06-30 0 0.150 0.141 0.157 - - 570 77 0.1351 1.500 1.410 1.570 - - 57 1.3509 0.00%
2020-06-29 0 0.150 0.141 0.154 0.150 0.150 480,000 72,000 0.1500 1.500 1.410 1.540 1.500 1.500 48,000 1.5000 1.35%
2020-06-26 0 0.148 0.139 0.160 0.131 0.158 310,338 44,333 0.1429 1.480 1.390 1.600 1.310 1.580 31,034 1.4285 -1.33%
2020-06-24 0 0.150 0.141 0.156 0.144 0.159 725,215 106,037 0.1462 1.500 1.410 1.560 1.440 1.590 72,522 1.4621 4.17%
2020-06-23 0 0.144 0.144 0.145 0.141 0.141 100,000 14,100 0.1410 1.440 1.440 1.450 1.410 1.410 10,000 1.4100 1.41%
2020-06-22 0 0.142 0.130 0.143 0.142 0.142 293,254 41,582 0.1418 1.420 1.300 1.430 1.420 1.420 29,325 1.4180 9.23%
2020-06-19 0 0.130 0.130 0.140 0.130 0.140 114,939 15,588 0.1356 1.300 1.300 1.400 1.300 1.400 11,494 1.3562 -7.14%
2020-06-18 0 0.140 0.124 0.140 0.125 0.140 256,761 33,987 0.1324 1.400 1.240 1.400 1.250 1.400 25,676 1.3237 16.67%
2020-06-17 0 0.120 0.115 0.125 0.109 0.120 677,325 78,853 0.1164 1.200 1.150 1.250 1.090 1.200 67,732 1.1642 0.00%
2020-06-16 0 0.120 0.120 0.125 0.105 0.120 369,826 41,279 0.1116 1.200 1.200 1.250 1.050 1.200 36,983 1.1162 5.26%
2020-06-15 0 0.114 0.104 0.120 - - 0 0 - 1.140 1.040 1.200 - - 0 - 0.00%
2020-06-12 0 0.114 0.114 0.120 0.114 0.114 25,811 2,914 0.1129 1.140 1.140 1.200 1.140 1.140 2,581 1.1290 -2.56%
2020-06-11 0 0.117 0.112 0.117 - - 9,580 977 0.1020 1.170 1.120 1.170 - - 958 1.0198 -1.68%
2020-06-10 0 0.119 0.112 0.138 - - 0 0 - 1.190 1.120 1.380 - - 0 - 0.00%
2020-06-09 0 0.119 0.111 0.125 0.108 0.119 136,070 15,089 0.1109 1.190 1.110 1.250 1.080 1.190 13,607 1.1089 -0.83%
2020-06-08 0 0.120 0.109 0.137 - - 1,242 120 0.0966 1.200 1.090 1.370 - - 124 0.9662 0.00%
2020-06-05 0 0.120 0.115 0.130 0.112 0.120 1,063,028 127,104 0.1196 1.200 1.150 1.300 1.120 1.200 106,303 1.1957 7.14%
2020-06-04 0 0.112 0.112 0.125 0.104 0.112 407,679 44,071 0.1081 1.120 1.120 1.250 1.040 1.120 40,768 1.0810 0.00%
2020-06-03 0 0.112 0.112 0.137 - - 2 0 - 1.120 1.120 1.370 - - 0 - 0.00%
2020-06-02 0 0.112 0.112 0.125 0.111 0.112 230,563 25,797 0.1119 1.120 1.120 1.250 1.110 1.120 23,056 1.1189 -2.61%
2020-06-01 0 0.115 0.106 0.115 - - 10,653 1,065 0.1000 1.150 1.060 1.150 - - 1,065 0.9997 -2.54%
2020-05-29 0 0.118 0.103 0.125 - - 2,254 209 0.0927 1.180 1.030 1.250 - - 225 0.9272 0.00%
2020-05-28 0 0.118 0.118 0.125 0.117 0.117 41,127 4,807 0.1169 1.180 1.180 1.250 1.170 1.170 4,113 1.1688 1.72%
2020-05-27 0 0.116 0.116 0.124 0.116 0.116 12,254 1,410 0.1151 1.160 1.160 1.240 1.160 1.160 1,225 1.1506 -6.45%
2020-05-26 0 0.124 0.115 0.130 - - 2,256 248 0.1099 1.240 1.150 1.300 - - 226 1.0993 0.00%
2020-05-25 0 0.124 0.108 0.136 0.124 0.124 50,211 6,220 0.1239 1.240 1.080 1.360 1.240 1.240 5,021 1.2388 7.83%
2020-05-22 0 0.115 0.104 0.124 - - 0 0 - 1.150 1.040 1.240 - - 0 - 0.00%
2020-05-21 0 0.115 0.112 0.124 - - 0 0 - 1.150 1.120 1.240 - - 0 - 0.00%
2020-05-20 0 0.115 0.110 0.124 - - 0 0 - 1.150 1.100 1.240 - - 0 - 0.00%
2020-05-19 0 0.115 0.115 0.122 0.111 0.119 123,524 14,217 0.1151 1.150 1.150 1.220 1.110 1.190 12,352 1.1510 -3.36%
2020-05-18 0 0.119 0.119 0.136 0.119 0.120 204,099 24,290 0.1190 1.190 1.190 1.360 1.190 1.200 20,410 1.1901 -4.80%
2020-05-15 0 0.125 0.125 0.135 0.116 0.125 312,541 37,854 0.1211 1.250 1.250 1.350 1.160 1.250 31,254 1.2112 0.00%
2020-05-14 0 0.125 0.115 0.125 0.116 0.125 32,541 3,839 0.1180 1.250 1.150 1.250 1.160 1.250 3,254 1.1797 0.00%
2020-05-13 0 0.125 0.115 0.136 - - 0 0 - 1.250 1.150 1.360 - - 0 - 0.00%
2020-05-12 0 0.125 0.113 0.135 - - 0 0 - 1.250 1.130 1.350 - - 0 - 0.00%
2020-05-11 0 0.125 0.118 0.127 - - 0 0 - 1.250 1.180 1.270 - - 0 - 0.00%
2020-05-08 0 0.125 0.125 0.129 0.116 0.125 90,003 11,160 0.1240 1.250 1.250 1.290 1.160 1.250 9,000 1.2400 0.00%
2020-05-07 0 0.125 0.125 0.130 0.113 0.125 341,465 41,709 0.1221 1.250 1.250 1.300 1.130 1.250 34,146 1.2215 5.04%
2020-05-06 0 0.119 0.113 0.120 - - 5 0 - 1.190 1.130 1.200 - - 0 - 0.00%
2020-05-05 0 0.119 0.114 0.120 0.110 0.119 30,563 3,540 0.1158 1.190 1.140 1.200 1.100 1.190 3,056 1.1583 -0.83%
2020-05-04 0 0.120 0.115 0.120 - - 2,254 238 0.1056 1.200 1.150 1.200 - - 225 1.0559 -4.00%
2020-04-29 0 0.125 0.115 0.125 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2020-04-28 0 0.125 0.116 0.125 - - 0 0 - 1.250 1.160 1.250 - - 0 - 0.00%
2020-04-27 0 0.125 0.117 0.127 0.115 0.125 123,042 15,235 0.1238 1.250 1.170 1.270 1.150 1.250 12,304 1.2382 0.00%
2020-04-24 0 0.125 0.116 0.125 0.120 0.125 398,984 48,797 0.1223 1.250 1.160 1.250 1.200 1.250 39,898 1.2230 3.31%
2020-04-23 0 0.121 0.121 0.129 0.115 0.130 1,148,657 142,026 0.1236 1.210 1.210 1.290 1.150 1.300 114,866 1.2365 -3.20%
2020-04-22 0 0.125 0.124 0.130 0.120 0.130 333,318 41,994 0.1260 1.250 1.240 1.300 1.200 1.300 33,332 1.2599 -3.85%
2020-04-21 0 0.130 0.125 0.137 0.118 0.130 480,000 59,680 0.1243 1.300 1.250 1.370 1.180 1.300 48,000 1.2433 -2.26%
2020-04-20 0 0.133 0.124 0.133 - - 575 69 0.1200 1.330 1.240 1.330 - - 58 1.2000 -1.48%
2020-04-17 0 0.135 0.125 0.135 0.122 0.137 250,565 33,386 0.1332 1.350 1.250 1.350 1.220 1.370 25,056 1.3324 -0.74%
2020-04-16 0 0.136 0.120 0.136 0.117 0.136 660,000 84,950 0.1287 1.360 1.200 1.360 1.170 1.360 66,000 1.2871 4.62%
2020-04-15 0 0.130 0.116 0.130 - - 0 0 - 1.300 1.160 1.300 - - 0 - 0.00%
2020-04-14 0 0.130 0.115 0.130 - - 677 74 0.1093 1.300 1.150 1.300 - - 68 1.0931 -3.70%
2020-04-09 0 0.135 0.115 0.135 - - 5,916 650 0.1099 1.350 1.150 1.350 - - 592 1.0987 -3.57%
2020-04-08 0 0.140 0.110 0.140 0.130 0.140 50,000 6,900 0.1380 1.400 1.100 1.400 1.300 1.400 5,000 1.3800 16.67%
2020-04-07 0 0.120 0.120 0.125 0.120 0.124 42,264 5,146 0.1218 1.200 1.200 1.250 1.200 1.240 4,226 1.2176 -4.00%
2020-04-06 0 0.125 0.110 0.140 - - 450 44 0.0978 1.250 1.100 1.400 - - 45 0.9778 0.00%
2020-04-03 0 0.125 0.120 0.130 - - 2,817 309 0.1097 1.250 1.200 1.300 - - 282 1.0969 0.00%
2020-04-02 0 0.125 0.125 0.130 0.118 0.130 164,381 20,565 0.1251 1.250 1.250 1.300 1.180 1.300 16,438 1.2511 -3.85%
2020-04-01 0 0.130 0.113 0.130 - - 1,127 125 0.1109 1.300 1.130 1.300 - - 113 1.1091 0.00%
2020-03-31 0 0.130 0.110 0.157 0.110 0.130 260,000 30,700 0.1181 1.300 1.100 1.570 1.100 1.300 26,000 1.1808 8.33%
2020-03-30 0 0.120 0.108 0.156 - - 0 0 - 1.200 1.080 1.560 - - 0 - 0.00%
2020-03-27 0 0.120 0.109 0.157 - - 0 0 - 1.200 1.090 1.570 - - 0 - 0.00%
2020-03-26 0 0.120 0.105 0.170 - - 0 0 - 1.200 1.050 1.700 - - 0 - 0.00%
2020-03-25 0 0.120 0.108 0.130 - - 563 56 0.0995 1.200 1.080 1.300 - - 56 0.9947 0.00%
2020-03-24 0 0.120 0.104 0.154 0.102 0.120 300,602 34,360 0.1143 1.200 1.040 1.540 1.020 1.200 30,060 1.1430 0.00%
2020-03-23 0 0.120 0.109 0.130 0.100 0.120 1,559,691 161,138 0.1033 1.200 1.090 1.300 1.000 1.200 155,969 1.0331 0.00%
2020-03-20 0 0.120 0.118 0.130 0.115 0.125 1,614,649 197,284 0.1222 1.200 1.180 1.300 1.150 1.250 161,465 1.2218 -10.45%
2020-03-19 0 0.134 0.113 0.134 0.122 0.134 590,500 73,886 0.1251 1.340 1.130 1.340 1.220 1.340 59,050 1.2512 -2.90%
2020-03-18 0 0.138 0.121 0.156 - - 0 0 - 1.380 1.210 1.560 - - 0 - 0.00%
2020-03-17 0 0.138 0.121 0.139 0.138 0.139 73,951 10,233 0.1384 1.380 1.210 1.390 1.380 1.390 7,395 1.3838 4.55%
2020-03-16 0 0.132 0.122 0.156 - - 3,881 466 0.1201 1.320 1.220 1.560 - - 388 1.2007 0.00%
2020-03-13 0 0.132 0.123 0.156 0.121 0.132 360,000 47,410 0.1317 1.320 1.230 1.560 1.210 1.320 36,000 1.3169 -0.75%
2020-03-12 0 0.133 0.133 0.157 0.132 0.132 14,959 1,939 0.1296 1.330 1.330 1.570 1.320 1.320 1,496 1.2962 -2.21%
2020-03-11 0 0.136 0.136 0.157 0.135 0.140 40,000 5,550 0.1388 1.360 1.360 1.570 1.350 1.400 4,000 1.3875 -2.86%
2020-03-10 0 0.140 0.140 0.157 0.140 0.155 74,543 10,863 0.1457 1.400 1.400 1.570 1.400 1.550 7,454 1.4573 0.00%
2020-03-09 0 0.140 0.135 0.147 0.140 0.140 120,000 16,800 0.1400 1.400 1.350 1.470 1.400 1.400 12,000 1.4000 0.00%
2020-03-06 0 0.140 0.136 0.140 0.140 0.140 14,508 2,004 0.1381 1.400 1.360 1.400 1.400 1.400 1,451 1.3813 0.00%
2020-03-05 0 0.140 0.140 0.158 - - 5 0 - 1.400 1.400 1.580 - - 0 - 0.00%
2020-03-04 0 0.140 0.140 0.158 - - 1 0 - 1.400 1.400 1.580 - - 0 - 0.00%
2020-03-03 0 0.140 0.140 0.158 0.132 0.140 230,000 30,600 0.1330 1.400 1.400 1.580 1.320 1.400 23,000 1.3304 -1.41%
2020-03-02 0 0.142 0.140 0.145 0.140 0.148 2,147,342 309,167 0.1440 1.420 1.400 1.450 1.400 1.480 214,734 1.4398 -11.25%
2020-02-28 0 0.160 0.150 0.180 0.155 0.160 391,556 62,570 0.1598 1.600 1.500 1.800 1.550 1.600 39,156 1.5980 0.00%
2020-02-27 0 0.160 0.160 0.180 0.157 0.157 21,755 3,335 0.1533 1.600 1.600 1.800 1.570 1.570 2,176 1.5330 -0.62%
2020-02-26 0 0.161 0.160 0.180 - - 0 0 - 1.610 1.600 1.800 - - 0 - 0.00%
2020-02-25 0 0.161 0.160 0.175 - - 0 0 - 1.610 1.600 1.750 - - 0 - 0.00%
2020-02-24 0 0.161 0.160 0.175 - - 0 0 - 1.610 1.600 1.750 - - 0 - 0.00%
2020-02-21 0 0.161 0.157 0.162 0.161 0.161 80,000 12,880 0.1610 1.610 1.570 1.620 1.610 1.610 8,000 1.6100 -0.62%
2020-02-20 0 0.162 0.160 0.175 - - 1,134 171 0.1508 1.620 1.600 1.750 - - 113 1.5079 0.00%
2020-02-19 0 0.162 0.161 0.175 0.162 0.162 24,865 3,984 0.1602 1.620 1.610 1.750 1.620 1.620 2,486 1.6023 1.25%
2020-02-18 0 0.160 0.160 0.180 - - 1,690 261 0.1544 1.600 1.600 1.800 - - 169 1.5444 0.00%
2020-02-17 0 0.160 0.155 0.175 0.160 0.160 11,013 1,751 0.1590 1.600 1.550 1.750 1.600 1.600 1,101 1.5899 -2.44%
2020-02-14 0 0.164 0.164 0.175 - - 38 5 0.1316 1.640 1.640 1.750 - - 4 1.3158 0.00%
2020-02-13 0 0.164 0.164 0.175 0.164 0.164 160,000 26,240 0.1640 1.640 1.640 1.750 1.640 1.640 16,000 1.6400 0.00%
2020-02-12 0 0.164 0.164 0.174 0.162 0.165 115,665 18,867 0.1631 1.640 1.640 1.740 1.620 1.650 11,566 1.6312 -6.29%
2020-02-11 0 0.175 0.167 0.175 0.166 0.175 1,080,000 187,170 0.1733 1.750 1.670 1.750 1.660 1.750 108,000 1.7331 5.42%
2020-02-10 0 0.166 0.165 0.179 0.166 0.180 547,331 98,174 0.1794 1.660 1.650 1.790 1.660 1.800 54,733 1.7937 -5.68%
2020-02-07 0 0.176 0.170 0.176 0.176 0.176 800,000 140,800 0.1760 1.760 1.700 1.760 1.760 1.760 80,000 1.7600 2.33%
2020-02-06 0 0.172 0.172 0.180 0.172 0.184 749,539 134,881 0.1800 1.720 1.720 1.800 1.720 1.840 74,954 1.7995 -7.03%
2020-02-05 0 0.185 0.175 0.185 - - 0 0 - 1.850 1.750 1.850 - - 0 - -0.54%
2020-02-04 0 0.186 0.177 0.186 0.181 0.186 160,775 29,641 0.1844 1.860 1.770 1.860 1.810 1.860 16,078 1.8436 0.00%
2020-02-03 0 0.186 0.180 0.186 0.180 0.190 930,563 170,740 0.1835 1.860 1.800 1.860 1.800 1.900 93,056 1.8348 0.54%
2020-01-31 0 0.185 0.170 0.185 0.162 0.185 2,650,007 466,041 0.1759 1.850 1.700 1.850 1.620 1.850 265,001 1.7586 8.82%
2020-01-30 0 0.170 0.154 0.178 0.155 0.170 891,202 146,029 0.1639 1.700 1.540 1.780 1.550 1.700 89,120 1.6386 0.00%
2020-01-29 0 0.170 0.170 0.175 0.160 0.170 260,000 42,770 0.1645 1.700 1.700 1.750 1.600 1.700 26,000 1.6450 0.00%
2020-01-24 0 0.170 0.165 0.170 0.165 0.170 261,270 44,273 0.1695 1.700 1.650 1.700 1.650 1.700 26,127 1.6945 -3.41%
2020-01-23 0 0.176 0.171 0.176 0.168 0.178 561,199 98,594 0.1757 1.760 1.710 1.760 1.680 1.780 56,120 1.7568 -0.56%
2020-01-22 0 0.177 0.171 0.177 0.170 0.178 2,671,127 459,620 0.1721 1.770 1.710 1.770 1.700 1.780 267,113 1.7207 1.14%
2020-01-21 0 0.175 0.163 0.175 0.165 0.175 913,381 156,697 0.1716 1.750 1.630 1.750 1.650 1.750 91,338 1.7156 6.06%
2020-01-20 0 0.165 0.165 0.170 0.155 0.165 650,000 104,880 0.1614 1.650 1.650 1.700 1.550 1.650 65,000 1.6135 7.14%
2020-01-17 0 0.154 0.150 0.155 0.154 0.160 432,450 66,761 0.1544 1.540 1.500 1.550 1.540 1.600 43,245 1.5438 1.99%
2020-01-16 0 0.151 0.150 0.161 - - 0 0 - 1.510 1.500 1.610 - - 0 - 0.00%
2020-01-15 0 0.151 0.150 0.162 0.151 0.151 11,127 1,674 0.1504 1.510 1.500 1.620 1.510 1.510 1,113 1.5044 -5.63%
2020-01-14 0 0.160 0.160 0.162 0.145 0.161 3,232,820 516,996 0.1599 1.600 1.600 1.620 1.450 1.610 323,282 1.5992 4.58%
2020-01-13 0 0.153 0.144 0.160 0.153 0.153 34,508 5,216 0.1512 1.530 1.440 1.600 1.530 1.530 3,451 1.5115 2.00%
2020-01-10 0 0.150 0.150 0.160 0.150 0.150 66,521 9,896 0.1488 1.500 1.500 1.600 1.500 1.500 6,652 1.4877 3.45%
2020-01-09 0 0.145 0.145 0.160 0.145 0.145 10,000 1,450 0.1450 1.450 1.450 1.600 1.450 1.450 1,000 1.4500 -6.45%
2020-01-08 0 0.155 0.144 0.155 - - 1,127 152 0.1349 1.550 1.440 1.550 - - 113 1.3487 -1.90%
2020-01-07 0 0.158 0.144 0.160 0.158 0.158 51,166 8,065 0.1576 1.580 1.440 1.600 1.580 1.580 5,117 1.5762 5.33%
2020-01-06 0 0.150 0.150 0.160 0.140 0.150 121,588 18,109 0.1489 1.500 1.500 1.600 1.400 1.500 12,159 1.4894 -0.66%
2020-01-03 0 0.151 0.151 0.160 0.141 0.150 37,612 5,378 0.1430 1.510 1.510 1.600 1.410 1.500 3,761 1.4299 0.67%
2020-01-02 0 0.150 0.150 0.160 0.150 0.151 308,033 46,359 0.1505 1.500 1.500 1.600 1.500 1.510 30,803 1.5050 -0.66%
2019-12-31 0 0.151 0.150 0.160 - - 0 0 - 1.510 1.500 1.600 - - 0 - 0.00%
2019-12-30 0 0.151 0.151 0.160 - - 500 70 0.1400 1.510 1.510 1.600 - - 50 1.4000 0.00%
2019-12-27 0 0.151 0.151 0.160 0.151 0.151 54,652 8,119 0.1486 1.510 1.510 1.600 1.510 1.510 5,465 1.4856 0.00%
2019-12-24 0 0.151 0.148 0.160 - - 0 0 - 1.510 1.480 1.600 - - 0 - 0.00%
2019-12-23 0 0.151 0.150 0.160 0.151 0.151 129,303 19,468 0.1506 1.510 1.500 1.600 1.510 1.510 12,930 1.5056 0.00%
2019-12-20 0 0.151 0.151 0.160 0.151 0.151 10,481 1,579 0.1507 1.510 1.510 1.600 1.510 1.510 1,048 1.5065 -1.31%
2019-12-19 0 0.153 0.153 0.160 0.150 0.157 472,135 72,126 0.1528 1.530 1.530 1.600 1.500 1.570 47,214 1.5277 -1.92%
2019-12-18 0 0.156 0.152 0.156 0.152 0.164 312,397 49,446 0.1583 1.560 1.520 1.560 1.520 1.640 31,240 1.5828 2.63%
2019-12-17 0 0.152 0.152 0.164 0.150 0.150 15,635 2,308 0.1476 1.520 1.520 1.640 1.500 1.500 1,564 1.4762 -7.88%
2019-12-16 0 0.165 0.153 0.165 - - 0 0 - 1.650 1.530 1.650 - - 0 - 0.00%
2019-12-13 0 0.165 0.155 0.165 0.151 0.165 562,960 89,793 0.1595 1.650 1.550 1.650 1.510 1.650 56,296 1.5950 5.10%
2019-12-12 0 0.157 0.151 0.160 0.150 0.157 9,836,116 1,519,351 0.1545 1.570 1.510 1.600 1.500 1.570 983,612 1.5447 3.29%
2019-12-11 0 0.152 0.152 0.155 0.150 0.156 10,480,231 1,604,253 0.1531 1.520 1.520 1.550 1.500 1.560 1,048,023 1.5307 0.00%
2019-12-10 0 0.152 0.151 0.156 0.151 0.163 17,972,479 2,790,899 0.1553 1.520 1.510 1.560 1.510 1.630 1,797,248 1.5529 -3.80%
2019-12-09 0 0.158 0.158 0.160 0.158 0.162 6,780,012 1,087,941 0.1605 1.580 1.580 1.600 1.580 1.620 678,001 1.6046 -2.47%
2019-12-06 0 0.162 0.160 0.165 0.162 0.165 52,397 8,501 0.1622 1.620 1.600 1.650 1.620 1.650 5,240 1.6224 -6.90%
2019-12-05 0 0.174 0.162 0.175 0.174 0.174 10,563 1,825 0.1728 1.740 1.620 1.750 1.740 1.740 1,056 1.7277 -0.57%
2019-12-04 0 0.175 0.160 0.180 0.160 0.175 80,000 12,990 0.1624 1.750 1.600 1.800 1.600 1.750 8,000 1.6238 7.36%
2019-12-03 0 0.163 0.163 0.180 0.160 0.163 20,563 3,318 0.1614 1.630 1.630 1.800 1.600 1.630 2,056 1.6136 -0.61%
2019-12-02 0 0.164 0.164 0.180 0.161 0.161 24,508 3,923 0.1601 1.640 1.640 1.800 1.610 1.610 2,451 1.6007 -1.20%
2019-11-29 0 0.166 0.161 0.180 - - 902 141 0.1563 1.660 1.610 1.800 - - 90 1.5632 0.00%
2019-11-28 0 0.166 0.165 0.179 0.166 0.166 44,806 7,348 0.1640 1.660 1.650 1.790 1.660 1.660 4,481 1.6400 0.61%
2019-11-27 0 0.165 0.165 0.178 0.165 0.175 50,256 8,482 0.1688 1.650 1.650 1.780 1.650 1.750 5,026 1.6878 -8.33%
2019-11-26 0 0.180 0.170 0.180 0.179 0.180 152,828 27,405 0.1793 1.800 1.700 1.800 1.790 1.800 15,283 1.7932 0.56%
2019-11-25 0 0.179 0.179 0.182 0.177 0.177 15,000 2,620 0.1747 1.790 1.790 1.820 1.770 1.770 1,500 1.7467 -1.65%
2019-11-22 0 0.182 0.176 0.183 0.175 0.185 16,671,691 3,054,307 0.1832 1.820 1.760 1.830 1.750 1.850 1,667,169 1.8320 1.11%
2019-11-21 0 0.180 0.165 0.185 0.180 0.185 11,327,748 2,049,035 0.1809 1.800 1.650 1.850 1.800 1.850 1,132,775 1.8089 0.00%
2019-11-20 0 0.180 0.161 0.186 0.180 0.186 10,802,254 2,004,136 0.1855 1.800 1.610 1.860 1.800 1.860 1,080,225 1.8553 -2.70%
2019-11-19 0 0.185 0.180 0.195 - - 0 0 - 1.850 1.800 1.950 - - 0 - 0.00%
2019-11-18 0 0.185 0.180 0.190 0.185 0.190 56,988 10,593 0.1859 1.850 1.800 1.900 1.850 1.900 5,699 1.8588 -3.14%
2019-11-15 0 0.191 0.190 0.199 0.190 0.198 1,452,254 286,226 0.1971 1.910 1.900 1.990 1.900 1.980 145,225 1.9709 -4.50%
2019-11-14 0 0.200 0.199 0.200 0.190 0.200 1,440,286 285,094 0.1979 2.000 1.990 2.000 1.900 2.000 144,029 1.9794 0.00%
2019-11-13 0 0.200 0.200 0.201 0.195 0.204 578,077 114,674 0.1984 2.000 2.000 2.010 1.950 2.040 57,808 1.9837 -1.96%
2019-11-12 0 0.204 0.190 0.204 0.182 0.205 2,362,254 459,519 0.1945 2.040 1.900 2.040 1.820 2.050 236,225 1.9453 2.00%
2019-11-11 0 0.200 0.200 0.205 0.174 0.200 2,688,433 521,544 0.1940 2.000 2.000 2.050 1.740 2.000 268,843 1.9400 0.00%
2019-11-08 0 0.200 0.187 0.200 0.170 0.200 1,390,143 264,585 0.1903 2.000 1.870 2.000 1.700 2.000 139,014 1.9033 11.11%
2019-11-07 0 0.180 0.159 0.200 0.160 0.180 1,123,042 194,521 0.1732 1.800 1.590 2.000 1.600 1.800 112,304 1.7321 6.51%
2019-11-06 0 0.169 0.153 0.170 0.164 0.170 325,705 54,527 0.1674 1.690 1.530 1.700 1.640 1.700 32,570 1.6741 9.74%
2019-11-05 0 0.154 0.150 0.164 - - 1,750 246 0.1406 1.540 1.500 1.640 - - 175 1.4057 0.00%
2019-11-04 0 0.154 0.138 0.168 - - 0 0 - 1.540 1.380 1.680 - - 0 - 0.00%
2019-11-01 0 0.154 0.154 0.165 0.154 0.173 231,414 37,957 0.1640 1.540 1.540 1.650 1.540 1.730 23,141 1.6402 -3.75%
2019-10-31 0 0.160 0.150 0.163 - - 0 0 - 1.600 1.500 1.630 - - 0 - 0.00%
2019-10-30 0 0.160 0.150 0.160 0.159 0.160 502,500 79,955 0.1591 1.600 1.500 1.600 1.590 1.600 50,250 1.5911 2.56%
2019-10-29 0 0.156 0.140 0.160 0.146 0.156 570,000 85,290 0.1496 1.560 1.400 1.600 1.460 1.560 57,000 1.4963 0.00%
2019-10-28 0 0.156 0.145 0.160 - - 1 0 - 1.560 1.450 1.600 - - 0 - 0.00%
2019-10-25 0 0.156 0.156 0.160 0.140 0.156 460,000 68,190 0.1482 1.560 1.560 1.600 1.400 1.560 46,000 1.4824 1.30%
2019-10-24 0 0.154 0.141 0.154 - - 0 0 - 1.540 1.410 1.540 - - 0 - -0.65%
2019-10-23 0 0.155 0.140 0.155 - - 9,967 1,317 0.1321 1.550 1.400 1.550 - - 997 1.3214 -2.52%
2019-10-22 0 0.159 0.148 0.159 0.159 0.159 500,230 79,535 0.1590 1.590 1.480 1.590 1.590 1.590 50,023 1.5900 2.58%
2019-10-21 0 0.155 0.155 0.159 0.145 0.145 26,762 3,846 0.1437 1.550 1.550 1.590 1.450 1.450 2,676 1.4371 -1.90%
2019-10-18 0 0.158 0.145 0.151 - - 6,762 912 0.1349 1.580 1.450 1.510 - - 676 1.3487 0.00%
2019-10-17 0 0.158 0.142 0.158 0.152 0.158 509,328 79,769 0.1566 1.580 1.420 1.580 1.520 1.580 50,933 1.5662 1.28%
2019-10-16 0 0.156 0.143 0.156 - - 0 0 - 1.560 1.430 1.560 - - 0 - 0.00%
2019-10-15 0 0.156 0.130 0.156 - - 1,152 153 0.1328 1.560 1.300 1.560 - - 115 1.3281 0.00%
2019-10-14 0 0.156 0.156 0.158 0.156 0.156 1,080,000 168,080 0.1556 1.560 1.560 1.580 1.560 1.560 108,000 1.5563 0.00%
2019-10-11 0 0.156 0.151 0.156 0.134 0.156 943,554 142,408 0.1509 1.560 1.510 1.560 1.340 1.560 94,355 1.5093 4.70%
2019-10-10 0 0.149 0.131 0.149 - - 1,127 144 0.1278 1.490 1.310 1.490 - - 113 1.2777 0.00%
2019-10-09 0 0.149 0.149 0.153 0.145 0.149 592,254 87,763 0.1482 1.490 1.490 1.530 1.450 1.490 59,225 1.4818 -2.61%
2019-10-08 0 0.153 0.145 0.153 - - 2,423 330 0.1362 1.530 1.450 1.530 - - 242 1.3619 0.00%
2019-10-04 0 0.153 0.145 0.158 - - 0 0 - 1.530 1.450 1.580 - - 0 - 0.00%
2019-10-03 0 0.153 0.147 0.158 0.147 0.153 30,564 4,580 0.1498 1.530 1.470 1.580 1.470 1.530 3,056 1.4985 2.00%
2019-10-02 0 0.150 0.148 0.150 0.148 0.150 236,906 35,427 0.1495 1.500 1.480 1.500 1.480 1.500 23,691 1.4954 -4.46%
2019-09-30 0 0.157 0.149 0.157 0.150 0.158 1,059,752 163,241 0.1540 1.570 1.490 1.570 1.500 1.580 105,975 1.5404 1.95%
2019-09-27 0 0.154 0.150 0.154 0.130 0.154 1,111,127 155,297 0.1398 1.540 1.500 1.540 1.300 1.540 111,113 1.3977 4.05%
2019-09-26 0 0.148 0.119 0.148 - - 2,254 284 0.1260 1.480 1.190 1.480 - - 225 1.2600 -1.33%
2019-09-25 0 0.150 0.121 0.150 - - 2,254 281 0.1247 1.500 1.210 1.500 - - 225 1.2467 -1.96%
2019-09-24 0 0.153 0.121 0.158 - - 0 0 - 1.530 1.210 1.580 - - 0 - 0.00%
2019-09-23 0 0.153 0.120 0.158 - - 25 3 0.1200 1.530 1.200 1.580 - - 2 1.2000 0.00%
2019-09-20 0 0.153 0.133 0.158 - - 1,126 144 0.1279 1.530 1.330 1.580 - - 113 1.2789 0.00%
2019-09-19 0 0.153 0.120 0.158 0.153 0.153 502,817 76,854 0.1528 1.530 1.200 1.580 1.530 1.530 50,282 1.5285 0.00%
2019-09-18 0 0.153 0.138 0.153 - - 1,127 140 0.1242 1.530 1.380 1.530 - - 113 1.2422 0.00%
2019-09-17 0 0.153 0.150 0.158 - - 0 0 - 1.530 1.500 1.580 - - 0 - 0.00%
2019-09-16 0 0.153 0.121 0.160 - - 287 36 0.1254 1.530 1.210 1.600 - - 29 1.2544 0.00%
2019-09-13 0 0.153 0.135 0.156 0.152 0.153 502,817 76,758 0.1527 1.530 1.350 1.560 1.520 1.530 50,282 1.5266 1.32%
2019-09-12 0 0.151 0.151 0.158 0.143 0.155 913,381 134,380 0.1471 1.510 1.510 1.580 1.430 1.550 91,338 1.4712 2.03%
2019-09-11 0 0.148 0.133 0.151 - - 0 0 - 1.480 1.330 1.510 - - 0 - 0.00%
2019-09-10 0 0.148 0.130 0.146 0.131 0.148 58,699 8,066 0.1374 1.480 1.300 1.460 1.310 1.480 5,870 1.3741 8.03%
2019-09-09 0 0.137 0.132 0.141 0.132 0.137 135,790 18,513 0.1363 1.370 1.320 1.410 1.320 1.370 13,579 1.3634 1.48%
2019-09-06 0 0.135 0.130 0.148 - - 1,127 136 0.1207 1.350 1.300 1.480 - - 113 1.2067 0.00%
2019-09-05 0 0.135 0.134 0.144 0.133 0.135 121,128 16,146 0.1333 1.350 1.340 1.440 1.330 1.350 12,113 1.3330 -6.25%
2019-09-04 0 0.144 0.130 0.144 0.144 0.145 200,000 28,910 0.1446 1.440 1.300 1.440 1.440 1.450 20,000 1.4455 4.35%
2019-09-03 0 0.138 0.116 0.142 0.129 0.138 300,001 39,410 0.1314 1.380 1.160 1.420 1.290 1.380 30,000 1.3137 6.15%
2019-09-02 0 0.130 0.115 0.137 - - 117 12 0.1026 1.300 1.150 1.370 - - 12 1.0256 0.00%
2019-08-30 0 0.130 0.126 0.150 0.130 0.137 589,055 77,479 0.1315 1.300 1.260 1.500 1.300 1.370 58,906 1.3153 -10.34%
2019-08-29 0 0.145 0.138 0.148 - - 0 0 - 1.450 1.380 1.480 - - 0 - 0.00%
2019-08-28 0 0.145 0.144 0.150 0.141 0.145 145,785 21,028 0.1442 1.450 1.440 1.500 1.410 1.450 14,578 1.4424 -3.33%
2019-08-27 0 0.150 0.144 0.150 0.142 0.151 387,215 57,220 0.1478 1.500 1.440 1.500 1.420 1.510 38,722 1.4777 -1.32%
2019-08-26 0 0.152 0.141 0.152 - - 2,541 355 0.1397 1.520 1.410 1.520 - - 254 1.3971 -3.18%
2019-08-23 0 0.157 0.140 0.157 0.148 0.160 221,005 34,652 0.1568 1.570 1.400 1.570 1.480 1.600 22,100 1.5679 1.29%
2019-08-22 0 0.155 0.140 0.158 0.150 0.156 39,016 5,872 0.1505 1.550 1.400 1.580 1.500 1.560 3,902 1.5050 0.00%
2019-08-21 0 0.155 0.151 0.165 0.151 0.155 31,127 4,733 0.1521 1.550 1.510 1.650 1.510 1.550 3,113 1.5205 -6.06%
2019-08-20 0 0.165 0.140 0.166 0.158 0.167 50,563 8,138 0.1609 1.650 1.400 1.660 1.580 1.670 5,056 1.6095 5.77%
2019-08-19 0 0.156 0.145 0.156 0.156 0.157 85,071 13,246 0.1557 1.560 1.450 1.560 1.560 1.570 8,507 1.5571 1.96%
2019-08-16 0 0.153 0.149 0.157 0.150 0.153 67,001 10,045 0.1499 1.530 1.490 1.570 1.500 1.530 6,700 1.4992 -2.55%
2019-08-15 0 0.157 0.139 0.159 0.157 0.157 91,690 14,371 0.1567 1.570 1.390 1.590 1.570 1.570 9,169 1.5673 2.61%
2019-08-14 0 0.153 0.140 0.159 0.153 0.153 11,270 1,711 0.1518 1.530 1.400 1.590 1.530 1.530 1,127 1.5182 -4.37%
2019-08-13 0 0.160 0.140 0.160 0.152 0.160 340,000 53,050 0.1560 1.600 1.400 1.600 1.520 1.600 34,000 1.5603 0.00%
2019-08-12 0 0.160 0.141 0.164 - - 2,500 377 0.1508 1.600 1.410 1.640 - - 250 1.5080 0.00%
2019-08-09 0 0.160 0.157 0.165 0.160 0.160 251,834 40,284 0.1600 1.600 1.570 1.650 1.600 1.600 25,183 1.5996 -3.61%
2019-08-08 0 0.166 0.161 0.166 0.160 0.170 5,940,000 998,130 0.1680 1.660 1.610 1.660 1.600 1.700 594,000 1.6804 3.75%
2019-08-07 0 0.160 0.160 0.165 0.160 0.160 60,005 9,600 0.1600 1.600 1.600 1.650 1.600 1.600 6,000 1.5999 -3.03%
2019-08-06 0 0.165 0.162 0.165 0.145 0.165 6,838,427 1,106,183 0.1618 1.650 1.620 1.650 1.450 1.650 683,843 1.6176 3.77%
2019-08-05 0 0.159 0.145 0.159 0.149 0.160 348,530 54,673 0.1569 1.590 1.450 1.590 1.490 1.600 34,853 1.5687 -3.05%
2019-08-02 0 0.164 0.159 0.165 0.159 0.165 821,768 132,374 0.1611 1.640 1.590 1.650 1.590 1.650 82,177 1.6108 -0.61%
2019-08-01 0 0.165 0.160 0.175 - - 0 0 - 1.650 1.600 1.750 - - 0 - 0.00%
2019-07-31 0 0.165 0.163 0.175 0.164 0.165 30,035 4,945 0.1646 1.650 1.630 1.750 1.640 1.650 3,004 1.6464 1.23%
2019-07-30 0 0.163 0.160 0.164 0.160 0.165 306,353 49,772 0.1625 1.630 1.600 1.640 1.600 1.650 30,635 1.6247 2.52%
2019-07-29 0 0.159 0.164 0.165 0.159 0.165 1,050,683 170,117 0.1619 1.590 1.640 1.650 1.590 1.650 105,068 1.6191 -3.64%
2019-07-26 0 0.165 0.164 0.168 0.160 0.168 1,602,284 264,100 0.1648 1.650 1.640 1.680 1.600 1.680 160,228 1.6483 -2.37%
2019-07-25 0 0.169 0.164 0.169 0.164 0.170 520,563 86,570 0.1663 1.690 1.640 1.690 1.640 1.700 52,056 1.6630 1.81%
2019-07-24 0 0.166 0.166 0.170 0.165 0.166 250,055 41,308 0.1652 1.660 1.660 1.700 1.650 1.660 25,006 1.6520 -2.35%
2019-07-23 0 0.170 0.163 0.170 0.164 0.170 220,000 37,260 0.1694 1.700 1.630 1.700 1.640 1.700 22,000 1.6936 0.00%
2019-07-22 0 0.170 0.164 0.170 0.163 0.170 211,803 35,865 0.1693 1.700 1.640 1.700 1.630 1.700 21,180 1.6933 0.59%
2019-07-19 0 0.169 0.165 0.169 0.165 0.169 107,370 17,756 0.1654 1.690 1.650 1.690 1.650 1.690 10,737 1.6537 -0.59%
2019-07-18 0 0.170 0.166 0.170 0.164 0.170 213,381 36,160 0.1695 1.700 1.660 1.700 1.640 1.700 21,338 1.6946 0.00%
2019-07-17 0 0.170 0.164 0.170 0.167 0.170 400,000 67,750 0.1694 1.700 1.640 1.700 1.670 1.700 40,000 1.6938 0.00%
2019-07-16 0 0.170 0.166 0.170 0.163 0.170 563,524 94,586 0.1678 1.700 1.660 1.700 1.630 1.700 56,352 1.6785 0.00%
2019-07-15 0 0.170 0.169 0.170 0.169 0.175 2,182,707 372,169 0.1705 1.700 1.690 1.700 1.690 1.750 218,271 1.7051 -3.41%
2019-07-12 0 0.176 0.171 0.176 0.172 0.176 621,127 107,882 0.1737 1.760 1.710 1.760 1.720 1.760 62,113 1.7369 0.57%
2019-07-11 0 0.175 0.172 0.178 - - 0 0 - 1.750 1.720 1.780 - - 0 - 0.00%
2019-07-10 0 0.175 0.171 0.177 - - 2 0 - 1.750 1.710 1.770 - - 0 - 0.00%
2019-07-09 0 0.175 0.175 0.178 0.173 0.173 69,238 11,890 0.1717 1.750 1.750 1.780 1.730 1.730 6,924 1.7173 -2.23%
2019-07-08 0 0.179 0.175 0.179 0.173 0.179 420,000 73,670 0.1754 1.790 1.750 1.790 1.730 1.790 42,000 1.7540 -0.56%
2019-07-05 0 0.180 0.176 0.180 0.175 0.183 810,563 142,542 0.1759 1.800 1.760 1.800 1.750 1.830 81,056 1.7586 -2.70%
2019-07-04 0 0.185 0.176 0.185 0.176 0.185 1,105,635 203,452 0.1840 1.850 1.760 1.850 1.760 1.850 110,564 1.8401 0.54%
2019-07-03 0 0.184 0.174 0.188 - - 0 0 - 1.840 1.740 1.880 - - 0 - 0.00%
2019-07-02 0 0.184 0.175 0.184 0.184 0.185 700,000 129,300 0.1847 1.840 1.750 1.840 1.840 1.850 70,000 1.8471 0.55%
2019-06-28 0 0.183 0.174 0.183 0.174 0.183 624,795 114,076 0.1826 1.830 1.740 1.830 1.740 1.830 62,480 1.8258 2.81%
2019-06-27 0 0.178 0.173 0.178 0.173 0.178 335,922 59,224 0.1763 1.780 1.730 1.780 1.730 1.780 33,592 1.7630 1.71%
2019-06-26 0 0.175 0.173 0.175 0.173 0.175 460,000 80,080 0.1741 1.750 1.730 1.750 1.730 1.750 46,000 1.7409 -2.78%
2019-06-25 0 0.180 0.173 0.180 0.180 0.180 380,000 68,400 0.1800 1.800 1.730 1.800 1.800 1.800 38,000 1.8000 1.69%
2019-06-24 0 0.177 0.174 0.177 0.176 0.179 632,817 111,781 0.1766 1.770 1.740 1.770 1.760 1.790 63,282 1.7664 0.57%
2019-06-21 0 0.176 0.176 0.179 0.176 0.176 20,000 3,520 0.1760 1.760 1.760 1.790 1.760 1.760 2,000 1.7600 -4.35%
2019-06-20 0 0.184 0.173 0.184 0.177 0.184 143,628 25,597 0.1782 1.840 1.730 1.840 1.770 1.840 14,363 1.7822 4.55%
2019-06-19 0 0.176 0.176 0.177 0.173 0.177 510,000 88,940 0.1744 1.760 1.760 1.770 1.730 1.770 51,000 1.7439 0.00%
2019-06-18 0 0.176 0.176 0.177 0.172 0.176 180,000 31,500 0.1750 1.760 1.760 1.770 1.720 1.760 18,000 1.7500 0.00%
2019-06-17 0 0.176 0.172 0.177 0.172 0.176 240,338 42,036 0.1749 1.760 1.720 1.770 1.720 1.760 24,034 1.7490 0.57%
2019-06-14 0 0.175 0.173 0.175 - - 0 0 - 1.750 1.730 1.750 - - 0 - 0.00%
2019-06-13 0 0.175 0.175 0.176 0.173 0.175 138,032 24,068 0.1744 1.750 1.750 1.760 1.730 1.750 13,803 1.7437 0.00%
2019-06-12 0 0.175 0.173 0.176 - - 1,691 284 0.1679 1.750 1.730 1.760 - - 169 1.6795 0.00%
2019-06-11 0 0.175 0.175 0.176 0.173 0.175 216,762 37,761 0.1742 1.750 1.750 1.760 1.730 1.750 21,676 1.7420 0.00%
2019-06-10 0 0.175 0.175 0.176 0.172 0.175 593,675 103,211 0.1739 1.750 1.750 1.760 1.720 1.750 59,368 1.7385 -0.57%
2019-06-06 0 0.176 0.173 0.176 0.176 0.176 36,974 6,451 0.1745 1.760 1.730 1.760 1.760 1.760 3,697 1.7447 0.57%
2019-06-05 0 0.175 0.175 0.176 0.172 0.175 168,312 29,343 0.1743 1.750 1.750 1.760 1.720 1.750 16,831 1.7434 0.00%
2019-06-04 0 0.175 0.170 0.175 0.170 0.175 1,115,083 192,448 0.1726 1.750 1.700 1.750 1.700 1.750 111,508 1.7259 0.00%
2019-06-03 0 0.175 0.175 0.176 0.171 0.175 700,000 121,840 0.1741 1.750 1.750 1.760 1.710 1.750 70,000 1.7406 -2.78%
2019-05-31 0 0.180 0.180 0.185 0.171 0.180 129,692 22,797 0.1758 1.800 1.800 1.850 1.710 1.800 12,969 1.7578 2.86%
2019-05-30 0 0.175 0.172 0.179 0.170 0.175 446,762 77,115 0.1726 1.750 1.720 1.790 1.700 1.750 44,676 1.7261 0.00%
2019-05-29 0 0.175 0.173 0.175 - - 0 0 - 1.750 1.730 1.750 - - 0 - 0.00%
2019-05-28 0 0.175 0.175 0.179 0.173 0.173 17,889 3,030 0.1694 1.750 1.750 1.790 1.730 1.730 1,789 1.6938 0.00%
2019-05-27 0 0.175 0.173 0.179 0.171 0.175 499,304 87,194 0.1746 1.750 1.730 1.790 1.710 1.750 49,930 1.7463 -2.23%
2019-05-24 0 0.179 0.172 0.179 0.175 0.180 650,000 114,110 0.1756 1.790 1.720 1.790 1.750 1.800 65,000 1.7555 2.29%
2019-05-23 0 0.175 0.170 0.175 0.171 0.175 630,000 109,110 0.1732 1.750 1.700 1.750 1.710 1.750 63,000 1.7319 0.00%
2019-05-22 0 0.175 0.168 0.175 0.170 0.175 732,150 126,302 0.1725 1.750 1.680 1.750 1.700 1.750 73,215 1.7251 0.00%
2019-05-21 0 0.175 0.170 0.185 0.170 0.175 202,704 34,951 0.1724 1.750 1.700 1.850 1.700 1.750 20,270 1.7242 0.00%
2019-05-20 0 0.175 0.150 0.175 0.173 0.175 502,254 87,734 0.1747 1.750 1.500 1.750 1.730 1.750 50,225 1.7468 0.00%
2019-05-17 0 0.175 0.175 0.176 0.167 0.175 519,469 89,723 0.1727 1.750 1.750 1.760 1.670 1.750 51,947 1.7272 0.00%
2019-05-16 0 0.175 0.168 0.175 0.173 0.175 523,381 91,300 0.1744 1.750 1.680 1.750 1.730 1.750 52,338 1.7444 0.00%
2019-05-15 0 0.175 0.175 0.180 - - 0 0 - 1.750 1.750 1.800 - - 0 - 0.00%
2019-05-14 0 0.175 0.157 0.175 - - 677 109 0.1610 1.750 1.570 1.750 - - 68 1.6100 0.00%
2019-05-10 0 0.175 0.156 0.175 - - 3,099 502 0.1620 1.750 1.560 1.750 - - 310 1.6199 0.00%
2019-05-09 0 0.175 0.168 0.175 0.166 0.175 500,000 85,860 0.1717 1.750 1.680 1.750 1.660 1.750 50,000 1.7172 0.00%
2019-05-08 0 0.175 0.151 0.175 0.171 0.175 420,000 73,420 0.1748 1.750 1.510 1.750 1.710 1.750 42,000 1.7481 -1.13%
2019-05-07 0 0.177 0.170 0.177 0.171 0.177 382,839 66,951 0.1749 1.770 1.700 1.770 1.710 1.770 38,284 1.7488 1.14%
2019-05-06 0 0.175 0.166 0.175 0.171 0.175 515,779 90,089 0.1747 1.750 1.660 1.750 1.710 1.750 51,578 1.7467 0.00%
2019-05-03 0 0.175 0.175 0.185 0.171 0.175 20,000 3,460 0.1730 1.750 1.750 1.850 1.710 1.750 2,000 1.7300 0.00%
2019-05-02 0 0.175 0.175 0.180 0.171 0.175 414,508 71,053 0.1714 1.750 1.750 1.800 1.710 1.750 41,451 1.7142 -2.78%
2019-04-30 0 0.180 0.170 0.183 0.169 0.180 400,000 69,370 0.1734 1.800 1.700 1.830 1.690 1.800 40,000 1.7343 2.86%
2019-04-29 0 0.175 0.167 0.175 - - 0 0 - 1.750 1.670 1.750 - - 0 - 0.00%
2019-04-26 0 0.175 0.175 0.180 - - 2,454 396 0.1614 1.750 1.750 1.800 - - 245 1.6137 0.00%
2019-04-25 0 0.175 0.152 0.178 - - 3,568 584 0.1637 1.750 1.520 1.780 - - 357 1.6368 0.00%
2019-04-24 0 0.175 0.175 0.184 0.174 0.175 1,010,000 175,750 0.1740 1.750 1.750 1.840 1.740 1.750 101,000 1.7401 0.00%
2019-04-23 0 0.175 0.151 0.184 - - 3,381 561 0.1659 1.750 1.510 1.840 - - 338 1.6593 0.00%
2019-04-18 0 0.175 0.171 0.184 0.170 0.175 557,817 96,093 0.1723 1.750 1.710 1.840 1.700 1.750 55,782 1.7227 0.00%
2019-04-17 0 0.175 0.175 0.184 0.169 0.175 111,270 18,943 0.1702 1.750 1.750 1.840 1.690 1.750 11,127 1.7024 0.00%
2019-04-16 0 0.175 0.175 0.184 0.173 0.177 3,325,503 582,554 0.1752 1.750 1.750 1.840 1.730 1.770 332,550 1.7518 -2.23%
2019-04-15 0 0.179 0.175 0.182 0.174 0.179 102,828 18,004 0.1751 1.790 1.750 1.820 1.740 1.790 10,283 1.7509 -0.56%
2019-04-12 0 0.180 0.171 0.183 - - 0 0 - 1.800 1.710 1.830 - - 0 - 0.00%
2019-04-11 0 0.180 0.174 0.185 0.173 0.180 1,196,224 215,149 0.1799 1.800 1.740 1.850 1.730 1.800 119,622 1.7986 1.69%
2019-04-10 0 0.177 0.171 0.177 - - 10,635 1,767 0.1661 1.770 1.710 1.770 - - 1,064 1.6615 -3.80%
2019-04-09 0 0.184 0.171 0.184 - - 4,679 790 0.1688 1.840 1.710 1.840 - - 468 1.6884 0.00%
2019-04-08 0 0.184 0.171 0.184 0.170 0.184 248,267 44,266 0.1783 1.840 1.710 1.840 1.700 1.840 24,827 1.7830 1.66%
2019-04-04 0 0.181 0.165 0.181 - - 2,935 484 0.1649 1.810 1.650 1.810 - - 294 1.6491 -2.16%
2019-04-03 0 0.185 0.170 0.185 - - 2,254 374 0.1659 1.850 1.700 1.850 - - 225 1.6593 0.00%
2019-04-02 0 0.185 0.175 0.185 0.171 0.185 29,580 5,149 0.1741 1.850 1.750 1.850 1.710 1.850 2,958 1.7407 3.93%
2019-04-01 0 0.178 0.170 0.185 0.170 0.178 2,140,564 370,620 0.1731 1.780 1.700 1.850 1.700 1.780 214,056 1.7314 1.71%
2019-03-29 0 0.175 0.175 0.179 0.175 0.175 702,254 122,883 0.1750 1.750 1.750 1.790 1.750 1.750 70,225 1.7498 -2.78%
2019-03-28 0 0.180 0.150 0.180 0.179 0.180 301,127 54,085 0.1796 1.800 1.500 1.800 1.790 1.800 30,113 1.7961 1.69%
2019-03-27 0 0.177 0.177 0.179 0.168 0.177 556,231 96,705 0.1739 1.770 1.770 1.790 1.680 1.770 55,623 1.7386 1.14%
2019-03-26 0 0.175 0.162 0.184 - - 2,987 471 0.1577 1.750 1.620 1.840 - - 299 1.5768 0.00%
2019-03-25 0 0.175 0.175 0.185 0.175 0.175 320,025 56,003 0.1750 1.750 1.750 1.850 1.750 1.750 32,002 1.7500 -2.78%
2019-03-22 0 0.180 0.175 0.180 0.175 0.180 222,817 39,017 0.1751 1.800 1.750 1.800 1.750 1.800 22,282 1.7511 2.86%
2019-03-21 0 0.175 0.175 0.180 0.173 0.175 113,606 19,806 0.1743 1.750 1.750 1.800 1.730 1.750 11,361 1.7434 0.00%
2019-03-20 0 0.175 0.175 0.180 0.162 0.175 7,568,100 1,270,136 0.1678 1.750 1.750 1.800 1.620 1.750 756,810 1.6783 0.00%
2019-03-19 0 0.175 0.171 0.180 0.173 0.180 1,040,000 182,310 0.1753 1.750 1.710 1.800 1.730 1.800 104,000 1.7530 -4.89%
2019-03-18 0 0.184 0.180 0.185 0.170 0.184 317,538 56,573 0.1782 1.840 1.800 1.850 1.700 1.840 31,754 1.7816 2.22%
2019-03-15 0 0.180 0.180 0.191 0.175 0.191 217,302 38,995 0.1795 1.800 1.800 1.910 1.750 1.910 21,730 1.7945 1.12%
2019-03-14 0 0.178 0.178 0.195 0.178 0.178 13,844 2,441 0.1763 1.780 1.780 1.950 1.780 1.780 1,384 1.7632 -8.72%
2019-03-13 0 0.195 0.178 0.200 - - 0 0 - 1.950 1.780 2.000 - - 0 - 0.00%
2019-03-12 0 0.195 0.176 0.195 - - 0 0 - 1.950 1.760 1.950 - - 0 - 0.00%
2019-03-11 0 0.195 0.178 0.195 - - 2,750 478 0.1738 1.950 1.780 1.950 - - 275 1.7382 0.00%
2019-03-08 0 0.195 0.176 0.195 - - 3,381 571 0.1689 1.950 1.760 1.950 - - 338 1.6888 -0.51%
2019-03-07 0 0.196 0.188 0.196 0.176 0.199 31,549 5,776 0.1831 1.960 1.880 1.960 1.760 1.990 3,155 1.8308 7.69%
2019-03-06 0 0.182 0.182 0.200 0.177 0.185 111,127 19,799 0.1782 1.820 1.820 2.000 1.770 1.850 11,113 1.7817 -6.19%
2019-03-05 0 0.194 0.175 0.198 - - 0 0 - 1.940 1.750 1.980 - - 0 - 0.00%
2019-03-04 0 0.194 0.176 0.194 - - 4,652 795 0.1709 1.940 1.760 1.940 - - 465 1.7089 -0.51%
2019-03-01 0 0.195 0.176 0.195 0.176 0.195 51,577 9,266 0.1797 1.950 1.760 1.950 1.760 1.950 5,158 1.7965 1.04%
2019-02-28 0 0.193 0.179 0.195 0.176 0.193 31,127 5,828 0.1872 1.930 1.790 1.950 1.760 1.930 3,113 1.8723 7.82%
2019-02-27 0 0.179 0.175 0.185 0.179 0.181 220,563 39,518 0.1792 1.790 1.750 1.850 1.790 1.810 22,056 1.7917 -3.24%
2019-02-26 0 0.185 0.177 0.185 - - 0 0 - 1.850 1.770 1.850 - - 0 - 0.00%
2019-02-25 0 0.185 0.175 0.185 - - 10,997 1,908 0.1735 1.850 1.750 1.850 - - 1,100 1.7350 -2.63%
2019-02-22 0 0.190 0.177 0.205 0.172 0.190 336,216 60,557 0.1801 1.900 1.770 2.050 1.720 1.900 33,622 1.8011 -1.04%
2019-02-21 0 0.192 0.179 0.200 0.177 0.192 96,976 18,259 0.1883 1.920 1.790 2.000 1.770 1.920 9,698 1.8828 1.05%
2019-02-20 0 0.190 0.182 0.210 0.180 0.190 380,000 71,150 0.1872 1.900 1.820 2.100 1.800 1.900 38,000 1.8724 -4.52%
2019-02-19 0 0.199 0.180 0.199 0.189 0.199 110,835 21,031 0.1898 1.990 1.800 1.990 1.890 1.990 11,084 1.8975 2.58%
2019-02-18 0 0.194 0.171 0.194 - - 0 0 - 1.940 1.710 1.940 - - 0 - -2.51%
2019-02-15 0 0.199 0.184 0.199 0.181 0.199 320,002 59,200 0.1850 1.990 1.840 1.990 1.810 1.990 32,000 1.8500 1.02%
2019-02-14 0 0.197 0.184 0.197 - - 0 0 - 1.970 1.840 1.970 - - 0 - -1.50%
2019-02-13 0 0.200 0.187 0.200 0.190 0.204 100,000 19,460 0.1946 2.000 1.870 2.000 1.900 2.040 10,000 1.9460 -1.96%
2019-02-12 0 0.204 0.187 0.204 - - 1,127 202 0.1792 2.040 1.870 2.040 - - 113 1.7924 0.00%
2019-02-11 0 0.204 0.176 0.204 0.200 0.205 591,691 120,605 0.2038 2.040 1.760 2.040 2.000 2.050 59,169 2.0383 1.49%
2019-02-08 0 0.201 0.201 0.215 0.200 0.220 914,096 185,474 0.2029 2.010 2.010 2.150 2.000 2.200 91,410 2.0290 -10.27%
2019-02-04 0 0.224 0.224 0.225 0.216 0.230 340,000 75,580 0.2223 2.240 2.240 2.250 2.160 2.300 34,000 2.2229 1.82%
2019-02-01 0 0.220 0.200 0.214 0.189 0.220 3,713,361 781,509 0.2105 2.200 2.000 2.140 1.890 2.200 371,336 2.1046 5.26%
2019-01-31 0 0.209 0.200 0.204 0.182 0.210 2,310,000 458,190 0.1984 2.090 2.000 2.040 1.820 2.100 231,000 1.9835 6.09%
2019-01-30 0 0.197 0.181 0.197 0.171 0.198 1,044,350 186,857 0.1789 1.970 1.810 1.970 1.710 1.980 104,435 1.7892 11.30%
2019-01-29 0 0.177 0.175 0.177 0.175 0.177 4,088,773 715,511 0.1750 1.770 1.750 1.770 1.750 1.770 408,877 1.7499 1.14%
2019-01-28 0 0.175 0.175 0.177 0.175 0.177 3,500,000 612,520 0.1750 1.750 1.750 1.770 1.750 1.770 350,000 1.7501 -1.13%
2019-01-25 0 0.177 0.175 0.177 0.172 0.177 40,025 7,014 0.1752 1.770 1.750 1.770 1.720 1.770 4,002 1.7524 1.14%
2019-01-24 0 0.175 0.175 0.176 0.172 0.176 700,564 122,344 0.1746 1.750 1.750 1.760 1.720 1.760 70,056 1.7464 -0.57%
2019-01-23 0 0.176 0.175 0.177 0.175 0.176 590,000 103,260 0.1750 1.760 1.750 1.770 1.750 1.760 59,000 1.7502 0.57%
2019-01-22 0 0.175 0.151 0.171 0.171 0.177 367,325 64,108 0.1745 1.750 1.510 1.710 1.710 1.770 36,732 1.7453 -1.13%
2019-01-21 0 0.177 0.151 0.179 - - 0 0 - 1.770 1.510 1.790 - - 0 - 0.00%
2019-01-18 0 0.177 0.172 0.179 - - 0 0 - 1.770 1.720 1.790 - - 0 - 0.00%
2019-01-17 0 0.177 0.172 0.178 - - 5,071 851 0.1678 1.770 1.720 1.780 - - 507 1.6782 0.00%
2019-01-16 0 0.177 0.175 0.177 0.171 0.177 381,578 66,473 0.1742 1.770 1.750 1.770 1.710 1.770 38,158 1.7421 1.14%
2019-01-15 0 0.175 0.175 0.178 0.172 0.178 122,254 21,269 0.1740 1.750 1.750 1.780 1.720 1.780 12,225 1.7397 0.00%
2019-01-14 0 0.175 0.175 0.177 0.174 0.179 812,575 142,187 0.1750 1.750 1.750 1.770 1.740 1.790 81,258 1.7498 -1.13%
2019-01-11 0 0.177 0.175 0.177 0.171 0.177 770,000 135,380 0.1758 1.770 1.750 1.770 1.710 1.770 77,000 1.7582 1.14%
2019-01-10 0 0.175 0.171 0.179 0.172 0.180 845,249 147,580 0.1746 1.750 1.710 1.790 1.720 1.800 84,525 1.7460 0.00%
2019-01-09 0 0.175 0.170 0.179 0.175 0.175 603,380 105,566 0.1750 1.750 1.700 1.790 1.750 1.750 60,338 1.7496 0.00%
2019-01-08 0 0.175 0.171 0.180 - - 0 0 - 1.750 1.710 1.800 - - 0 - 0.00%
2019-01-07 0 0.175 0.175 0.180 0.172 0.175 601,972 105,025 0.1745 1.750 1.750 1.800 1.720 1.750 60,197 1.7447 0.00%
2019-01-04 0 0.175 0.147 0.176 - - 2,817 464 0.1647 1.750 1.470 1.760 - - 282 1.6471 0.00%
2019-01-03 0 0.175 0.151 0.181 0.170 0.175 1,160,000 202,680 0.1747 1.750 1.510 1.810 1.700 1.750 116,000 1.7472 0.00%
2019-01-02 0 0.175 0.167 0.182 - - 0 0 - 1.750 1.670 1.820 - - 0 - 0.00%
2018-12-31 0 0.175 0.175 0.181 0.170 0.170 13,382 2,234 0.1669 1.750 1.750 1.810 1.700 1.700 1,338 1.6694 -1.69%
2018-12-28 0 0.178 0.175 0.180 0.175 0.178 65,635 11,468 0.1747 1.780 1.750 1.800 1.750 1.780 6,564 1.7472 -0.56%
2018-12-27 0 0.179 0.172 0.179 0.174 0.179 610,628 106,883 0.1750 1.790 1.720 1.790 1.740 1.790 61,063 1.7504 2.29%
2018-12-24 0 0.175 0.175 0.180 0.175 0.175 10,788 1,883 0.1745 1.750 1.750 1.800 1.750 1.750 1,079 1.7455 0.00%
2018-12-21 0 0.175 0.175 0.180 0.175 0.175 301,795 52,799 0.1749 1.750 1.750 1.800 1.750 1.750 30,180 1.7495 0.00%
2018-12-20 0 0.175 0.151 0.180 - - 563 92 0.1634 1.750 1.510 1.800 - - 56 1.6341 0.00%
2018-12-19 0 0.175 0.161 0.179 0.175 0.175 301,153 52,689 0.1750 1.750 1.610 1.790 1.750 1.750 30,115 1.7496 0.00%
2018-12-18 0 0.175 0.175 0.179 0.173 0.175 69,167 11,924 0.1724 1.750 1.750 1.790 1.730 1.750 6,917 1.7239 0.00%
2018-12-17 0 0.175 0.175 0.184 0.171 0.185 600,005 104,300 0.1738 1.750 1.750 1.840 1.710 1.850 60,000 1.7383 0.00%
2018-12-14 0 0.175 0.175 0.184 0.171 0.184 260,000 45,280 0.1742 1.750 1.750 1.840 1.710 1.840 26,000 1.7415 0.00%
2018-12-13 0 0.175 0.160 0.176 0.175 0.176 210,000 36,760 0.1750 1.750 1.600 1.760 1.750 1.760 21,000 1.7505 -0.57%
2018-12-12 0 0.176 0.175 0.180 - - 6,763 1,142 0.1689 1.760 1.750 1.800 - - 676 1.6886 0.00%
2018-12-11 0 0.176 0.175 0.185 0.171 0.176 265,215 46,325 0.1747 1.760 1.750 1.850 1.710 1.760 26,522 1.7467 0.57%
2018-12-10 0 0.175 0.175 0.185 0.171 0.175 111,127 19,395 0.1745 1.750 1.750 1.850 1.710 1.750 11,113 1.7453 -0.57%
2018-12-07 0 0.176 0.175 0.185 0.172 0.176 138,756 23,953 0.1726 1.760 1.750 1.850 1.720 1.760 13,876 1.7263 0.57%
2018-12-06 0 0.175 0.175 0.185 0.172 0.176 98,784 17,022 0.1723 1.750 1.750 1.850 1.720 1.760 9,878 1.7232 0.00%
2018-12-05 0 0.175 0.175 0.179 0.170 0.175 60,002 10,400 0.1733 1.750 1.750 1.790 1.700 1.750 6,000 1.7333 -2.78%
2018-12-04 0 0.180 0.175 0.180 0.175 0.180 283,570 50,473 0.1780 1.800 1.750 1.800 1.750 1.800 28,357 1.7799 2.27%
2018-12-03 0 0.176 0.175 0.178 - - 0 0 - 1.760 1.750 1.780 - - 0 - 0.00%
2018-11-30 0 0.176 0.176 0.182 0.175 0.176 340,000 59,800 0.1759 1.760 1.760 1.820 1.750 1.760 34,000 1.7588 0.57%
2018-11-29 0 0.175 0.175 0.182 0.170 0.176 992,254 173,570 0.1749 1.750 1.750 1.820 1.700 1.760 99,225 1.7492 0.00%
2018-11-28 0 0.175 0.175 0.177 0.175 0.175 281,690 49,275 0.1749 1.750 1.750 1.770 1.750 1.750 28,169 1.7493 -3.85%
2018-11-27 0 0.182 0.171 0.182 0.185 0.185 238,320 43,979 0.1845 1.820 1.710 1.820 1.850 1.850 23,832 1.8454 3.41%
2018-11-26 0 0.176 0.176 0.186 - - 5 0 - 1.760 1.760 1.860 - - 0 - 0.57%
2018-11-23 0 0.175 0.175 0.179 0.175 0.179 200,000 35,400 0.1770 1.750 1.750 1.790 1.750 1.790 20,000 1.7700 -2.78%
2018-11-22 0 0.180 0.175 0.180 0.176 0.184 20,000 3,600 0.1800 1.800 1.750 1.800 1.760 1.840 2,000 1.8000 2.86%
2018-11-21 0 0.175 0.175 0.179 0.175 0.175 200,000 35,000 0.1750 1.750 1.750 1.790 1.750 1.750 20,000 1.7500 -2.23%
2018-11-20 0 0.179 0.175 0.179 - - 0 0 - 1.790 1.750 1.790 - - 0 - 0.00%
2018-11-19 0 0.179 0.175 0.194 - - 25 4 0.1600 1.790 1.750 1.940 - - 2 1.6000 0.00%
2018-11-16 0 0.179 0.175 0.179 0.173 0.179 1,662,479 290,939 0.1750 1.790 1.750 1.790 1.730 1.790 166,248 1.7500 2.29%
2018-11-15 0 0.175 0.175 0.179 0.162 0.175 774,707 133,982 0.1729 1.750 1.750 1.790 1.620 1.750 77,471 1.7295 0.00%
2018-11-14 0 0.175 0.175 0.179 - - 0 0 - 1.750 1.750 1.790 - - 0 - 0.00%
2018-11-13 0 0.175 0.175 0.179 - - 2,604 416 0.1598 1.750 1.750 1.790 - - 260 1.5975 0.00%
2018-11-12 0 0.175 0.175 0.179 0.175 0.176 796,906 139,539 0.1751 1.750 1.750 1.790 1.750 1.760 79,691 1.7510 0.00%
2018-11-09 0 0.175 0.175 0.177 0.175 0.175 328,033 57,325 0.1748 1.750 1.750 1.770 1.750 1.750 32,803 1.7475 -1.13%
2018-11-08 0 0.177 0.177 0.178 0.172 0.177 282,677 49,724 0.1759 1.770 1.770 1.780 1.720 1.770 28,268 1.7590 0.00%
2018-11-07 0 0.177 0.175 0.178 - - 0 0 - 1.770 1.750 1.780 - - 0 - 0.00%
2018-11-06 0 0.177 0.175 0.182 0.171 0.178 380,000 67,160 0.1767 1.770 1.750 1.820 1.710 1.780 38,000 1.7674 -1.12%
2018-11-05 0 0.179 0.175 0.179 - - 0 0 - 1.790 1.750 1.790 - - 0 - 0.00%
2018-11-02 0 0.179 0.175 0.181 0.175 0.179 732,254 128,736 0.1758 1.790 1.750 1.810 1.750 1.790 73,225 1.7581 -1.65%
2018-11-01 0 0.182 0.177 0.182 0.182 0.182 120,000 21,840 0.1820 1.820 1.770 1.820 1.820 1.820 12,000 1.8200 -0.55%
2018-10-31 0 0.183 0.178 0.189 - - 3,380 574 0.1698 1.830 1.780 1.890 - - 338 1.6982 0.00%
2018-10-30 0 0.183 0.182 0.183 0.182 0.185 40,032,961 7,333,028 0.1832 1.830 1.820 1.830 1.820 1.850 4,003,296 1.8317 -0.54%
2018-10-29 0 0.184 0.176 0.184 0.176 0.186 9,240,000 1,697,810 0.1837 1.840 1.760 1.840 1.760 1.860 924,000 1.8375 -0.54%
2018-10-26 0 0.185 0.178 0.185 0.175 0.189 8,282,325 1,530,555 0.1848 1.850 1.780 1.850 1.750 1.890 828,232 1.8480 2.21%
2018-10-25 0 0.181 0.176 0.181 0.181 0.183 6,021,127 1,098,825 0.1825 1.810 1.760 1.810 1.810 1.830 602,113 1.8249 -1.09%
2018-10-24 0 0.183 0.166 0.183 0.178 0.183 10,545,922 1,914,222 0.1815 1.830 1.660 1.830 1.780 1.830 1,054,592 1.8151 1.10%
2018-10-23 0 0.181 0.175 0.182 0.175 0.185 13,226,764 2,397,596 0.1813 1.810 1.750 1.820 1.750 1.850 1,322,676 1.8127 -2.16%
2018-10-22 0 0.185 0.181 0.185 0.180 0.188 14,164,226 2,631,172 0.1858 1.850 1.810 1.850 1.800 1.880 1,416,423 1.8576 -0.54%
2018-10-19 0 0.186 0.182 0.186 0.182 0.189 32,072,424 5,964,404 0.1860 1.860 1.820 1.860 1.820 1.890 3,207,242 1.8597 -1.59%
2018-10-18 0 0.189 0.185 0.189 0.185 0.189 39,261,985 7,366,800 0.1876 1.890 1.850 1.890 1.850 1.890 3,926,198 1.8763 1.07%
2018-10-16 0 0.187 0.185 0.187 0.180 0.187 80,166,762 14,827,363 0.1850 1.870 1.850 1.870 1.800 1.870 8,016,676 1.8496 2.75%
2018-10-15 0 0.182 0.178 0.182 0.174 0.184 72,140,000 12,997,000 0.1802 1.820 1.780 1.820 1.740 1.840 7,214,000 1.8016 1.11%
2018-10-12 0 0.180 0.180 0.195 0.167 0.180 47,291,332 8,286,624 0.1752 1.800 1.800 1.950 1.670 1.800 4,729,133 1.7523 2.86%
2018-10-11 0 0.175 0.170 0.175 0.168 0.175 1,325,980 229,576 0.1731 1.750 1.700 1.750 1.680 1.750 132,598 1.7314 0.00%
2018-10-10 0 0.175 0.175 0.177 0.173 0.175 820,563 143,552 0.1749 1.750 1.750 1.770 1.730 1.750 82,056 1.7494 -1.69%
2018-10-09 0 0.178 0.175 0.180 0.172 0.178 1,301,363 229,248 0.1762 1.780 1.750 1.800 1.720 1.780 130,136 1.7616 1.71%
2018-10-08 0 0.175 0.175 0.176 0.172 0.175 60,000 10,410 0.1735 1.750 1.750 1.760 1.720 1.750 6,000 1.7350 0.00%
2018-10-05 0 0.175 0.172 0.176 0.173 0.176 510,000 89,380 0.1753 1.750 1.720 1.760 1.730 1.760 51,000 1.7525 -0.57%
2018-10-04 0 0.176 0.174 0.176 0.173 0.176 39,016 6,773 0.1736 1.760 1.740 1.760 1.730 1.760 3,902 1.7360 0.00%
2018-10-03 0 0.176 0.173 0.176 0.176 0.176 50,000 8,800 0.1760 1.760 1.730 1.760 1.760 1.760 5,000 1.7600 0.00%
2018-10-02 0 0.176 0.173 0.176 - - 1,127 185 0.1642 1.760 1.730 1.760 - - 113 1.6415 0.00%
2018-09-28 0 0.176 0.176 0.178 0.173 0.176 778,950 136,199 0.1748 1.760 1.760 1.780 1.730 1.760 77,895 1.7485 0.57%
2018-09-27 0 0.175 0.175 0.178 0.172 0.175 669,016 116,400 0.1740 1.750 1.750 1.780 1.720 1.750 66,902 1.7399 -1.69%
2018-09-26 0 0.178 0.173 0.178 0.178 0.180 100,000 17,970 0.1797 1.780 1.730 1.780 1.780 1.800 10,000 1.7970 1.71%
2018-09-24 0 0.175 0.175 0.179 0.173 0.175 695,635 121,655 0.1749 1.750 1.750 1.790 1.730 1.750 69,564 1.7488 0.00%
2018-09-21 0 0.175 0.175 0.178 0.173 0.175 1,402,397 244,722 0.1745 1.750 1.750 1.780 1.730 1.750 140,240 1.7450 -2.23%
2018-09-20 0 0.179 0.170 0.180 0.179 0.179 190,000 34,010 0.1790 1.790 1.700 1.800 1.790 1.790 19,000 1.7900 1.70%
2018-09-19 0 0.176 0.176 0.177 0.172 0.177 292,765 51,559 0.1761 1.760 1.760 1.770 1.720 1.770 29,276 1.7611 0.57%
2018-09-18 0 0.175 0.175 0.178 0.175 0.176 340,563 59,893 0.1759 1.750 1.750 1.780 1.750 1.760 34,056 1.7586 0.00%
2018-09-17 0 0.175 0.173 0.175 0.175 0.175 113,524 19,852 0.1749 1.750 1.730 1.750 1.750 1.750 11,352 1.7487 0.00%
2018-09-14 0 0.175 0.175 0.178 0.173 0.175 875,999 153,245 0.1749 1.750 1.750 1.780 1.730 1.750 87,600 1.7494 0.00%
2018-09-13 0 0.175 0.172 0.177 - - 0 0 - 1.750 1.720 1.770 - - 0 - 0.00%
2018-09-12 0 0.175 0.175 0.176 0.173 0.175 785,215 137,136 0.1746 1.750 1.750 1.760 1.730 1.750 78,522 1.7465 0.00%
2018-09-11 0 0.175 0.175 0.176 0.170 0.175 2,664,508 462,166 0.1735 1.750 1.750 1.760 1.700 1.750 266,451 1.7345 0.00%
2018-09-10 0 0.175 0.172 0.177 0.171 0.175 1,233,402 215,138 0.1744 1.750 1.720 1.770 1.710 1.750 123,340 1.7443 0.00%
2018-09-07 0 0.175 0.172 0.178 - - 0 0 - 1.750 1.720 1.780 - - 0 - 0.00%
2018-09-06 0 0.175 0.175 0.178 0.171 0.175 1,240,000 216,800 0.1748 1.750 1.750 1.780 1.710 1.750 124,000 1.7484 0.00%
2018-09-05 0 0.175 0.171 0.177 0.172 0.175 1,760,000 307,700 0.1748 1.750 1.710 1.770 1.720 1.750 176,000 1.7483 -0.57%
2018-09-04 0 0.176 0.175 0.176 0.175 0.176 1,881,128 329,716 0.1753 1.760 1.750 1.760 1.750 1.760 188,113 1.7528 0.57%
2018-09-03 0 0.175 0.175 0.178 0.172 0.175 1,491,014 260,013 0.1744 1.750 1.750 1.780 1.720 1.750 149,101 1.7439 0.00%
2018-08-31 0 0.175 0.175 0.178 0.170 0.175 1,471,381 255,685 0.1738 1.750 1.750 1.780 1.700 1.750 147,138 1.7377 0.00%
2018-08-30 0 0.175 0.175 0.176 0.171 0.175 765,778 132,968 0.1736 1.750 1.750 1.760 1.710 1.750 76,578 1.7364 0.00%
2018-08-29 0 0.175 0.175 0.177 0.170 0.175 143,524 25,030 0.1744 1.750 1.750 1.770 1.700 1.750 14,352 1.7440 0.00%
2018-08-28 0 0.175 0.175 0.178 0.170 0.175 70,626 12,175 0.1724 1.750 1.750 1.780 1.700 1.750 7,063 1.7239 0.00%
2018-08-27 0 0.175 0.175 0.177 0.175 0.175 1,090,000 190,750 0.1750 1.750 1.750 1.770 1.750 1.750 109,000 1.7500 0.00%
2018-08-24 0 0.175 0.175 0.176 0.170 0.175 2,547,782 442,911 0.1738 1.750 1.750 1.760 1.700 1.750 254,778 1.7384 -1.13%
2018-08-23 0 0.177 0.171 0.178 - - 0 0 - 1.770 1.710 1.780 - - 0 - 0.00%
2018-08-22 0 0.177 0.167 0.177 0.176 0.177 612,817 107,834 0.1760 1.770 1.670 1.770 1.760 1.770 61,282 1.7596 1.14%
2018-08-21 0 0.175 0.175 0.177 0.169 0.176 2,117,300 368,974 0.1743 1.750 1.750 1.770 1.690 1.760 211,730 1.7427 -0.57%
2018-08-20 0 0.176 0.167 0.176 0.178 0.178 10,000 1,780 0.1780 1.760 1.670 1.760 1.780 1.780 1,000 1.7800 0.57%
2018-08-17 0 0.175 0.171 0.180 0.168 0.175 1,015,071 177,483 0.1748 1.750 1.710 1.800 1.680 1.750 101,507 1.7485 0.00%
2018-08-16 0 0.175 0.167 0.175 - - 0 0 - 1.750 1.670 1.750 - - 0 - 0.00%
2018-08-15 0 0.175 0.175 0.177 0.167 0.175 2,032,500 354,420 0.1744 1.750 1.750 1.770 1.670 1.750 203,250 1.7438 -1.69%
2018-08-14 0 0.178 0.167 0.178 - - 0 0 - 1.780 1.670 1.780 - - 0 - 0.00%
2018-08-13 0 0.178 0.170 0.178 0.180 0.180 12,541 2,204 0.1757 1.780 1.700 1.780 1.800 1.800 1,254 1.7574 1.71%
2018-08-10 0 0.175 0.167 0.179 - - 1,745 288 0.1650 1.750 1.670 1.790 - - 174 1.6504 0.00%
2018-08-09 0 0.175 0.175 0.178 0.175 0.175 121,129 21,180 0.1749 1.750 1.750 1.780 1.750 1.750 12,113 1.7485 0.00%
2018-08-08 0 0.175 0.175 0.177 0.173 0.175 1,501,127 262,285 0.1747 1.750 1.750 1.770 1.730 1.750 150,113 1.7473 0.00%
2018-08-07 0 0.175 0.175 0.177 0.175 0.175 412,817 72,223 0.1750 1.750 1.750 1.770 1.750 1.750 41,282 1.7495 0.00%
2018-08-06 0 0.175 0.175 0.177 0.173 0.175 4,239,597 739,306 0.1744 1.750 1.750 1.770 1.730 1.750 423,960 1.7438 0.00%
2018-08-03 0 0.175 0.175 0.177 0.175 0.175 1,440,000 252,000 0.1750 1.750 1.750 1.770 1.750 1.750 144,000 1.7500 0.00%
2018-08-02 0 0.175 0.171 0.177 0.175 0.175 2,000,000 350,000 0.1750 1.750 1.710 1.770 1.750 1.750 200,000 1.7500 0.00%
2018-08-01 0 0.175 0.175 0.178 0.175 0.180 724,500 126,990 0.1753 1.750 1.750 1.780 1.750 1.800 72,450 1.7528 0.00%
2018-07-31 0 0.175 0.175 0.177 0.166 0.175 4,113,482 712,279 0.1732 1.750 1.750 1.770 1.660 1.750 411,348 1.7316 0.00%
2018-07-30 0 0.175 0.175 0.178 0.166 0.177 1,050,002 183,090 0.1744 1.750 1.750 1.780 1.660 1.770 105,000 1.7437 0.00%
2018-07-27 0 0.175 0.175 0.177 0.171 0.175 573,115 100,189 0.1748 1.750 1.750 1.770 1.710 1.750 57,312 1.7481 -2.23%
2018-07-26 0 0.179 0.179 0.180 0.169 0.179 488,804 87,240 0.1785 1.790 1.790 1.800 1.690 1.790 48,880 1.7848 0.00%
2018-07-25 0 0.179 0.172 0.179 - - 5,097 851 0.1670 1.790 1.720 1.790 - - 510 1.6696 0.00%
2018-07-24 0 0.179 0.172 0.179 0.179 0.180 600,073 107,892 0.1798 1.790 1.720 1.790 1.790 1.800 60,007 1.7980 2.29%
2018-07-23 0 0.175 0.175 0.177 0.175 0.175 91,127 15,934 0.1749 1.750 1.750 1.770 1.750 1.750 9,113 1.7485 0.00%
2018-07-20 0 0.175 0.175 0.179 0.168 0.175 2,896,023 503,389 0.1738 1.750 1.750 1.790 1.680 1.750 289,602 1.7382 0.00%
2018-07-19 0 0.175 0.175 0.179 0.167 0.175 994,651 173,959 0.1749 1.750 1.750 1.790 1.670 1.750 99,465 1.7489 0.00%
2018-07-18 0 0.175 0.175 0.178 0.175 0.175 560,000 98,000 0.1750 1.750 1.750 1.780 1.750 1.750 56,000 1.7500 0.00%
2018-07-17 0 0.175 0.175 0.178 0.169 0.175 1,420,718 248,261 0.1747 1.750 1.750 1.780 1.690 1.750 142,072 1.7474 0.00%
2018-07-16 0 0.175 0.175 0.179 0.166 0.175 530,000 92,360 0.1743 1.750 1.750 1.790 1.660 1.750 53,000 1.7426 0.00%
2018-07-13 0 0.175 0.156 0.179 - - 2,479 402 0.1622 1.750 1.560 1.790 - - 248 1.6216 0.00%
2018-07-12 0 0.175 0.175 0.178 0.169 0.175 570,630 98,117 0.1719 1.750 1.750 1.780 1.690 1.750 57,063 1.7195 0.00%
2018-07-11 0 0.175 0.175 0.180 0.174 0.175 3,762,797 657,317 0.1747 1.750 1.750 1.800 1.740 1.750 376,280 1.7469 -2.78%
2018-07-10 0 0.180 0.180 0.181 0.180 0.180 971,271 174,818 0.1800 1.800 1.800 1.810 1.800 1.800 97,127 1.7999 2.27%
2018-07-09 0 0.176 0.176 0.180 0.166 0.176 1,855,840 324,932 0.1751 1.760 1.760 1.800 1.660 1.760 185,584 1.7509 0.00%
2018-07-06 0 0.176 0.168 0.178 0.169 0.176 1,350,000 232,520 0.1722 1.760 1.680 1.780 1.690 1.760 135,000 1.7224 0.00%
2018-07-05 0 0.176 0.170 0.176 0.172 0.176 466,762 81,971 0.1756 1.760 1.700 1.760 1.720 1.760 46,676 1.7562 -1.68%
2018-07-04 0 0.179 0.157 0.179 - - 0 0 - 1.790 1.570 1.790 - - 0 - -0.56%
2018-07-03 0 0.180 0.162 0.180 0.175 0.180 208,001 37,161 0.1787 1.800 1.620 1.800 1.750 1.800 20,800 1.7866 0.00%
2018-06-29 0 0.180 0.169 0.180 0.178 0.180 305,635 54,844 0.1794 1.800 1.690 1.800 1.780 1.800 30,564 1.7944 1.69%
2018-06-28 0 0.177 0.170 0.177 0.169 0.177 1,055,961 183,832 0.1741 1.770 1.700 1.770 1.690 1.770 105,596 1.7409 4.12%
2018-06-27 0 0.170 0.170 0.173 0.170 0.175 1,634,489 280,800 0.1718 1.700 1.700 1.730 1.700 1.750 163,449 1.7180 -6.08%
2018-06-26 0 0.181 0.172 0.181 0.175 0.182 764,508 137,353 0.1797 1.810 1.720 1.810 1.750 1.820 76,451 1.7966 2.26%
2018-06-25 0 0.177 0.176 0.180 0.177 0.178 416,465 73,709 0.1770 1.770 1.760 1.800 1.770 1.780 41,646 1.7699 -4.32%
2018-06-22 0 0.185 0.172 0.185 - - 0 0 - 1.850 1.720 1.850 - - 0 - 0.00%
2018-06-21 0 0.185 0.177 0.185 0.186 0.186 10,000 1,860 0.1860 1.850 1.770 1.850 1.860 1.860 1,000 1.8600 -0.54%
2018-06-20 0 0.186 0.172 0.186 0.183 0.188 275,635 51,517 0.1869 1.860 1.720 1.860 1.830 1.880 27,564 1.8690 1.64%
2018-06-19 0 0.183 0.176 0.185 0.176 0.195 1,035,801 197,335 0.1905 1.830 1.760 1.850 1.760 1.950 103,580 1.9051 -9.41%
2018-06-15 0 0.202 0.197 0.202 0.197 0.202 332,567 66,602 0.2003 2.020 1.970 2.020 1.970 2.020 33,257 2.0027 -0.98%
2018-06-14 0 0.204 0.197 0.204 0.197 0.204 1,478,101 297,285 0.2011 2.040 1.970 2.040 1.970 2.040 147,810 2.0113 -0.49%
2018-06-13 0 0.205 0.196 0.205 0.197 0.205 851,690 173,032 0.2032 2.050 1.960 2.050 1.970 2.050 85,169 2.0316 0.49%
2018-06-12 0 0.204 0.196 0.204 0.204 0.204 143,101 29,141 0.2036 2.040 1.960 2.040 2.040 2.040 14,310 2.0364 -0.49%
2018-06-11 0 0.205 0.195 0.205 0.193 0.205 5,209,790 1,031,904 0.1981 2.050 1.950 2.050 1.930 2.050 520,979 1.9807 0.99%
2018-06-08 0 0.203 0.196 0.203 0.200 0.203 169,300 34,191 0.2020 2.030 1.960 2.030 2.000 2.030 16,930 2.0196 0.00%
2018-06-07 0 0.203 0.195 0.203 0.200 0.205 570,002 115,490 0.2026 2.030 1.950 2.030 2.000 2.050 57,000 2.0261 -0.49%
2018-06-06 0 0.204 0.200 0.204 0.197 0.205 2,767,793 561,091 0.2027 2.040 2.000 2.040 1.970 2.050 276,779 2.0272 0.49%
2018-06-05 0 0.203 0.196 0.203 0.194 0.203 1,207,123 242,134 0.2006 2.030 1.960 2.030 1.940 2.030 120,712 2.0059 0.00%
2018-06-04 0 0.203 0.195 0.204 0.193 0.203 2,235,806 449,202 0.2009 2.030 1.950 2.040 1.930 2.030 223,581 2.0091 -0.49%
2018-06-01 0 0.204 0.192 0.204 0.190 0.204 902,254 178,941 0.1983 2.040 1.920 2.040 1.900 2.040 90,225 1.9833 -0.49%
2018-05-31 0 0.205 0.192 0.205 0.190 0.205 1,814,795 353,737 0.1949 2.050 1.920 2.050 1.900 2.050 181,480 1.9492 7.89%
2018-05-30 0 0.190 0.190 0.192 0.183 0.191 14,146,311 2,687,185 0.1900 1.900 1.900 1.920 1.830 1.910 1,414,631 1.8996 -2.56%
2018-05-29 0 0.195 0.190 0.195 0.190 0.210 8,561,127 1,633,336 0.1908 1.950 1.900 1.950 1.900 2.100 856,113 1.9079 -2.99%
2018-05-28 0 0.201 0.196 0.205 0.180 0.208 6,150,450 1,172,091 0.1906 2.010 1.960 2.050 1.800 2.080 615,045 1.9057 -3.83%
2018-05-25 0 0.209 0.191 0.209 0.214 0.214 11,127 2,349 0.2111 2.090 1.910 2.090 2.140 2.140 1,113 2.1111 5.03%
2018-05-24 0 0.199 0.193 0.200 0.192 0.202 826,254 163,788 0.1982 1.990 1.930 2.000 1.920 2.020 82,625 1.9823 -8.72%
2018-05-23 0 0.218 0.217 0.219 0.200 0.220 3,917,519 796,942 0.2034 2.180 2.170 2.190 2.000 2.200 391,752 2.0343 4.31%
2018-05-21 0 0.209 0.200 0.209 0.198 0.213 2,185,830 439,705 0.2012 2.090 2.000 2.090 1.980 2.130 218,583 2.0116 2.96%
2018-05-18 0 0.203 0.196 0.203 0.182 0.204 7,868,343 1,509,168 0.1918 2.030 1.960 2.030 1.820 2.040 786,834 1.9180 7.98%
2018-05-17 0 0.188 0.181 0.188 0.181 0.189 937,968 173,903 0.1854 1.880 1.810 1.880 1.810 1.890 93,797 1.8540 0.00%
2018-05-16 0 0.188 0.185 0.188 0.180 0.198 3,347,077 632,212 0.1889 1.880 1.850 1.880 1.800 1.980 334,708 1.8888 -1.05%
2018-05-15 0 0.190 0.182 0.190 0.183 0.190 1,041,722 196,088 0.1882 1.900 1.820 1.900 1.830 1.900 104,172 1.8823 0.53%
2018-05-14 0 0.189 0.182 0.189 0.180 0.192 3,506,485 641,057 0.1828 1.890 1.820 1.890 1.800 1.920 350,648 1.8282 2.16%
2018-05-11 0 0.185 0.180 0.185 0.180 0.185 1,065,637 192,932 0.1810 1.850 1.800 1.850 1.800 1.850 106,564 1.8105 1.09%
2018-05-10 0 0.183 0.180 0.183 0.176 0.192 3,997,780 722,434 0.1807 1.830 1.800 1.830 1.760 1.920 399,778 1.8071 2.81%
2018-05-09 0 0.178 0.176 0.180 0.173 0.178 2,712,555 482,762 0.1780 1.780 1.760 1.800 1.730 1.780 271,256 1.7797 0.00%
2018-05-08 0 0.178 0.176 0.178 0.176 0.185 501,127 89,539 0.1787 1.780 1.760 1.780 1.760 1.850 50,113 1.7868 -2.20%
2018-05-07 0 0.182 0.180 0.182 0.178 0.182 33,381 5,957 0.1785 1.820 1.800 1.820 1.780 1.820 3,338 1.7845 -1.09%
2018-05-04 0 0.184 0.177 0.185 0.178 0.184 30,393 5,386 0.1772 1.840 1.770 1.850 1.780 1.840 3,039 1.7721 2.22%
2018-05-03 0 0.180 0.177 0.183 0.180 0.184 59,028 10,574 0.1791 1.800 1.770 1.830 1.800 1.840 5,903 1.7914 -0.55%
2018-05-02 0 0.181 0.181 0.182 0.176 0.186 1,192,819 219,186 0.1838 1.810 1.810 1.820 1.760 1.860 119,282 1.8375 -2.16%
2018-04-30 0 0.185 0.177 0.185 0.186 0.186 10,000 1,860 0.1860 1.850 1.770 1.850 1.860 1.860 1,000 1.8600 0.00%
2018-04-27 0 0.185 0.174 0.186 - - 1,482 241 0.1626 1.850 1.740 1.860 - - 148 1.6262 0.00%
2018-04-26 0 0.185 0.175 0.186 0.176 0.185 420,563 74,714 0.1777 1.850 1.750 1.860 1.760 1.850 42,056 1.7765 0.00%
2018-04-25 0 0.185 0.175 0.185 0.176 0.185 21,549 3,873 0.1797 1.850 1.750 1.850 1.760 1.850 2,155 1.7973 -0.54%
2018-04-24 0 0.186 0.175 0.186 0.180 0.190 212,289 38,758 0.1826 1.860 1.750 1.860 1.800 1.900 21,229 1.8257 5.08%
2018-04-23 0 0.177 0.174 0.177 - - 2,153 355 0.1649 1.770 1.740 1.770 - - 215 1.6489 0.00%
2018-04-20 0 0.177 0.177 0.178 0.170 0.180 1,535,826 266,344 0.1734 1.770 1.770 1.780 1.700 1.800 153,583 1.7342 1.72%
2018-04-19 0 0.174 0.170 0.174 - - 0 0 - 1.740 1.700 1.740 - - 0 - -0.57%
2018-04-18 0 0.175 0.170 0.175 0.166 0.175 239,198 40,730 0.1703 1.750 1.700 1.750 1.660 1.750 23,920 1.7028 0.00%
2018-04-17 0 0.175 0.171 0.176 0.171 0.175 1,707,138 293,841 0.1721 1.750 1.710 1.760 1.710 1.750 170,714 1.7212 0.57%
2018-04-16 0 0.174 0.170 0.175 0.170 0.175 1,954,508 335,539 0.1717 1.740 1.700 1.750 1.700 1.750 195,451 1.7167 -3.33%
2018-04-13 0 0.180 0.174 0.180 0.174 0.180 646,536 113,299 0.1752 1.800 1.740 1.800 1.740 1.800 64,654 1.7524 0.00%
2018-04-12 0 0.180 0.177 0.180 0.175 0.180 112,541 19,754 0.1755 1.800 1.770 1.800 1.750 1.800 11,254 1.7553 -1.10%
2018-04-11 0 0.182 0.175 0.182 0.178 0.182 253,627 45,263 0.1785 1.820 1.750 1.820 1.780 1.820 25,363 1.7846 1.68%
2018-04-10 0 0.179 0.173 0.179 0.175 0.179 150,440 26,395 0.1755 1.790 1.730 1.790 1.750 1.790 15,044 1.7545 0.00%
2018-04-09 0 0.179 0.175 0.182 0.171 0.191 5,627,237 992,991 0.1765 1.790 1.750 1.820 1.710 1.910 562,724 1.7646 0.56%
2018-04-06 0 0.178 0.168 0.178 - - 2,479 393 0.1585 1.780 1.680 1.780 - - 248 1.5853 0.00%
2018-04-04 0 0.178 0.175 0.180 0.175 0.178 81,427 14,188 0.1742 1.780 1.750 1.800 1.750 1.780 8,143 1.7424 -2.20%
2018-04-03 0 0.182 0.182 0.183 0.171 0.176 110,000 18,860 0.1715 1.820 1.820 1.830 1.710 1.760 11,000 1.7145 1.11%
2018-03-29 0 0.180 0.176 0.180 - - 4,508 766 0.1699 1.800 1.760 1.800 - - 451 1.6992 -1.64%
2018-03-28 0 0.183 0.178 0.183 0.174 0.183 61,274 10,692 0.1745 1.830 1.780 1.830 1.740 1.830 6,127 1.7449 0.00%
2018-03-27 0 0.183 0.176 0.183 - - 6,777 1,146 0.1691 1.830 1.760 1.830 - - 678 1.6910 0.00%
2018-03-26 0 0.183 0.176 0.183 0.176 0.183 61,877 11,010 0.1779 1.830 1.760 1.830 1.760 1.830 6,188 1.7793 3.98%
2018-03-23 0 0.176 0.176 0.178 0.172 0.182 143,299 24,884 0.1737 1.760 1.760 1.780 1.720 1.820 14,330 1.7365 -0.56%
2018-03-22 0 0.177 0.177 0.182 0.176 0.184 130,000 23,110 0.1778 1.770 1.770 1.820 1.760 1.840 13,000 1.7777 -4.84%
2018-03-21 0 0.186 0.180 0.186 0.175 0.186 500,563 89,805 0.1794 1.860 1.800 1.860 1.750 1.860 50,056 1.7941 -0.53%
2018-03-20 0 0.187 0.178 0.188 0.187 0.187 42,254 7,851 0.1858 1.870 1.780 1.880 1.870 1.870 4,225 1.8580 -0.53%
2018-03-19 0 0.188 0.177 0.188 0.184 0.188 373,099 68,650 0.1840 1.880 1.770 1.880 1.840 1.880 37,310 1.8400 2.17%
2018-03-16 0 0.184 0.176 0.184 0.174 0.184 476,198 83,523 0.1754 1.840 1.760 1.840 1.740 1.840 47,620 1.7540 1.66%
2018-03-15 0 0.181 0.176 0.183 0.173 0.183 1,267,817 223,705 0.1764 1.810 1.760 1.830 1.730 1.830 126,782 1.7645 -2.16%
2018-03-14 0 0.185 0.180 0.185 0.165 0.195 1,706,555 321,425 0.1883 1.850 1.800 1.850 1.650 1.950 170,656 1.8835 1.65%
2018-03-13 0 0.182 0.179 0.183 0.179 0.182 32,332 5,761 0.1782 1.820 1.790 1.830 1.790 1.820 3,233 1.7818 -1.62%
2018-03-12 0 0.185 0.180 0.185 0.180 0.187 1,019,128 187,443 0.1839 1.850 1.800 1.850 1.800 1.870 101,913 1.8392 -0.54%
2018-03-09 0 0.186 0.177 0.186 0.182 0.188 53,381 9,867 0.1848 1.860 1.770 1.860 1.820 1.880 5,338 1.8484 3.33%
2018-03-08 0 0.180 0.178 0.180 - - 9,965 1,713 0.1719 1.800 1.780 1.800 - - 996 1.7190 -2.70%
2018-03-07 0 0.185 0.184 0.185 0.176 0.185 292,817 52,707 0.1800 1.850 1.840 1.850 1.760 1.850 29,282 1.8000 0.00%
2018-03-06 0 0.185 0.177 0.185 0.176 0.187 960,000 169,160 0.1762 1.850 1.770 1.850 1.760 1.870 96,000 1.7621 1.65%
2018-03-05 0 0.182 0.178 0.182 0.176 0.184 2,318,353 421,376 0.1818 1.820 1.780 1.820 1.760 1.840 231,835 1.8176 -0.55%
2018-03-02 0 0.183 0.171 0.184 0.172 0.183 260,000 45,860 0.1764 1.830 1.710 1.840 1.720 1.830 26,000 1.7638 -1.61%
2018-03-01 0 0.186 0.180 0.186 0.181 0.187 382,500 69,557 0.1818 1.860 1.800 1.860 1.810 1.870 38,250 1.8185 3.33%
2018-02-28 0 0.180 0.172 0.180 0.180 0.180 100,563 18,094 0.1799 1.800 1.720 1.800 1.800 1.800 10,056 1.7993 -0.55%
2018-02-27 0 0.181 0.175 0.181 0.182 0.182 48,383 8,726 0.1804 1.810 1.750 1.810 1.820 1.820 4,838 1.8035 -0.55%
2018-02-26 0 0.182 0.182 0.184 0.181 0.184 2,871,927 522,604 0.1820 1.820 1.820 1.840 1.810 1.840 287,193 1.8197 1.11%
2018-02-23 0 0.180 0.178 0.180 0.176 0.180 1,918,000 338,930 0.1767 1.800 1.780 1.800 1.760 1.800 191,800 1.7671 -1.10%
2018-02-22 0 0.182 0.178 0.182 0.177 0.182 25,635 4,547 0.1774 1.820 1.780 1.820 1.770 1.820 2,564 1.7737 -1.62%
2018-02-21 0 0.185 0.175 0.185 0.174 0.186 1,251,693 220,677 0.1763 1.850 1.750 1.850 1.740 1.860 125,169 1.7630 1.65%
2018-02-20 0 0.182 0.177 0.182 0.182 0.182 300,000 54,600 0.1820 1.820 1.770 1.820 1.820 1.820 30,000 1.8200 -0.55%
2018-02-15 0 0.183 0.173 0.183 0.180 0.185 30,000 5,450 0.1817 1.830 1.730 1.830 1.800 1.850 3,000 1.8167 1.67%
2018-02-14 0 0.180 0.176 0.180 0.178 0.180 94,977 16,886 0.1778 1.800 1.760 1.800 1.780 1.800 9,498 1.7779 1.12%
2018-02-13 0 0.178 0.171 0.178 0.170 0.180 48,381 8,407 0.1738 1.780 1.710 1.780 1.700 1.800 4,838 1.7377 2.30%
2018-02-12 0 0.174 0.168 0.174 - - 2,146 343 0.1598 1.740 1.680 1.740 - - 215 1.5983 0.00%
2018-02-09 0 0.174 0.170 0.177 0.160 0.177 1,830,000 311,310 0.1701 1.740 1.700 1.770 1.600 1.770 183,000 1.7011 -4.92%
2018-02-08 0 0.183 0.174 0.183 0.174 0.183 154,510 27,554 0.1783 1.830 1.740 1.830 1.740 1.830 15,451 1.7833 2.81%
2018-02-07 0 0.178 0.174 0.184 0.174 0.184 650,287 115,329 0.1774 1.780 1.740 1.840 1.740 1.840 65,029 1.7735 0.00%
2018-02-06 0 0.178 0.173 0.178 0.173 0.179 708,483 123,355 0.1741 1.780 1.730 1.780 1.730 1.790 70,848 1.7411 -3.78%
2018-02-05 0 0.185 0.183 0.185 0.180 0.186 64,608 11,908 0.1843 1.850 1.830 1.850 1.800 1.860 6,461 1.8431 -1.07%
2018-02-02 0 0.187 0.184 0.188 0.183 0.187 241,552 44,546 0.1844 1.870 1.840 1.880 1.830 1.870 24,155 1.8442 -1.06%
2018-02-01 0 0.189 0.185 0.189 0.185 0.189 2,121,638 394,289 0.1858 1.890 1.850 1.890 1.850 1.890 212,164 1.8584 -0.53%
2018-01-31 0 0.190 0.186 0.190 0.186 0.193 203,831 38,789 0.1903 1.900 1.860 1.900 1.860 1.930 20,383 1.9030 0.00%
2018-01-30 0 0.190 0.188 0.190 0.185 0.190 917,909 173,393 0.1889 1.900 1.880 1.900 1.850 1.900 91,791 1.8890 -2.56%
2018-01-29 0 0.195 0.186 0.196 0.184 0.195 100,879 19,294 0.1913 1.950 1.860 1.960 1.840 1.950 10,088 1.9126 4.28%
2018-01-26 0 0.187 0.185 0.189 0.183 0.188 534,368 99,529 0.1863 1.870 1.850 1.890 1.830 1.880 53,437 1.8626 -0.53%
2018-01-25 0 0.188 0.185 0.188 0.183 0.188 1,210,686 222,987 0.1842 1.880 1.850 1.880 1.830 1.880 121,069 1.8418 -0.53%
2018-01-24 0 0.189 0.185 0.189 0.185 0.189 811,312 151,980 0.1873 1.890 1.850 1.890 1.850 1.890 81,131 1.8733 -0.53%
2018-01-23 0 0.190 0.186 0.190 0.186 0.190 1,051,045 198,169 0.1885 1.900 1.860 1.900 1.860 1.900 105,104 1.8854 0.00%
2018-01-22 0 0.190 0.186 0.190 0.184 0.190 582,931 108,548 0.1862 1.900 1.860 1.900 1.840 1.900 58,293 1.8621 1.60%
2018-01-19 0 0.187 0.184 0.188 0.183 0.187 1,057,482 194,143 0.1836 1.870 1.840 1.880 1.830 1.870 105,748 1.8359 -0.53%
2018-01-18 0 0.188 0.187 0.190 0.188 0.192 892,843 169,332 0.1897 1.880 1.870 1.900 1.880 1.920 89,284 1.8965 -2.08%
2018-01-17 0 0.192 0.190 0.192 0.184 0.193 1,962,632 370,367 0.1887 1.920 1.900 1.920 1.840 1.930 196,263 1.8871 0.00%
2018-01-16 0 0.192 0.188 0.192 0.185 0.194 262,435 49,522 0.1887 1.920 1.880 1.920 1.850 1.940 26,244 1.8870 1.05%
2018-01-15 0 0.190 0.185 0.190 0.184 0.190 1,350,002 253,510 0.1878 1.900 1.850 1.900 1.840 1.900 135,000 1.8778 2.15%
2018-01-12 0 0.186 0.186 0.190 0.186 0.190 864,297 161,931 0.1874 1.860 1.860 1.900 1.860 1.900 86,430 1.8736 -2.11%
2018-01-11 0 0.190 0.190 0.192 0.180 0.192 2,825,562 527,923 0.1868 1.900 1.900 1.920 1.800 1.920 282,556 1.8684 -1.55%
2018-01-10 0 0.193 0.190 0.193 0.188 0.193 999,091 189,012 0.1892 1.930 1.900 1.930 1.880 1.930 99,909 1.8918 0.00%
2018-01-09 0 0.193 0.186 0.194 0.186 0.193 151,833 28,525 0.1879 1.930 1.860 1.940 1.860 1.930 15,183 1.8787 1.58%
2018-01-08 0 0.190 0.188 0.190 0.186 0.190 1,103,284 207,733 0.1883 1.900 1.880 1.900 1.860 1.900 110,328 1.8829 -0.52%
2018-01-05 0 0.191 0.188 0.191 0.187 0.195 798,745 151,997 0.1903 1.910 1.880 1.910 1.870 1.950 79,874 1.9029 0.00%
2018-01-04 0 0.191 0.186 0.192 0.186 0.194 156,131 29,515 0.1890 1.910 1.860 1.920 1.860 1.940 15,613 1.8904 -2.05%
2018-01-03 0 0.195 0.188 0.196 0.185 0.200 1,730,000 323,890 0.1872 1.950 1.880 1.960 1.850 2.000 173,000 1.8722 5.41%
2018-01-02 0 0.185 0.182 0.185 0.184 0.187 1,600,007 295,801 0.1849 1.850 1.820 1.850 1.840 1.870 160,001 1.8487 -2.12%
2017-12-29 0 0.189 0.185 0.189 0.185 0.189 548,596 101,566 0.1851 1.890 1.850 1.890 1.850 1.890 54,860 1.8514 0.00%
2017-12-28 0 0.189 0.185 0.189 0.184 0.189 1,160,282 214,629 0.1850 1.890 1.850 1.890 1.840 1.890 116,028 1.8498 0.00%
2017-12-27 0 0.189 0.182 0.189 0.183 0.189 77,900 14,259 0.1830 1.890 1.820 1.890 1.830 1.890 7,790 1.8304 -0.53%
2017-12-22 0 0.190 0.183 0.190 0.179 0.190 714,944 134,068 0.1875 1.900 1.830 1.900 1.790 1.900 71,494 1.8752 3.26%
2017-12-21 0 0.184 0.179 0.184 - - 2,254 389 0.1726 1.840 1.790 1.840 - - 225 1.7258 -1.08%
2017-12-20 0 0.186 0.180 0.186 0.180 0.186 134,101 24,273 0.1810 1.860 1.800 1.860 1.800 1.860 13,410 1.8101 0.00%
2017-12-19 0 0.186 0.180 0.188 0.180 0.186 440,570 79,419 0.1803 1.860 1.800 1.880 1.800 1.860 44,057 1.8026 2.20%
2017-12-18 0 0.182 0.181 0.182 0.180 0.182 281,278 50,982 0.1813 1.820 1.810 1.820 1.800 1.820 28,128 1.8125 -2.15%
2017-12-15 0 0.186 0.183 0.188 0.181 0.187 202,256 36,923 0.1826 1.860 1.830 1.880 1.810 1.870 20,226 1.8256 -1.06%
2017-12-14 0 0.188 0.186 0.195 0.185 0.199 1,160,000 218,530 0.1884 1.880 1.860 1.950 1.850 1.990 116,000 1.8839 -5.53%
2017-12-13 0 0.199 0.189 0.200 0.188 0.199 630,002 119,190 0.1892 1.990 1.890 2.000 1.880 1.990 63,000 1.8919 3.65%
2017-12-12 0 0.192 0.192 0.193 0.190 0.197 753,944 144,279 0.1914 1.920 1.920 1.930 1.900 1.970 75,394 1.9137 -3.03%
2017-12-11 0 0.198 0.193 0.198 - - 8,452 1,595 0.1887 1.980 1.930 1.980 - - 845 1.8871 0.00%
2017-12-08 0 0.198 0.191 0.200 0.191 0.198 821,128 159,078 0.1937 1.980 1.910 2.000 1.910 1.980 82,113 1.9373 -1.00%
2017-12-07 0 0.200 0.193 0.203 0.191 0.204 1,086,951 211,809 0.1949 2.000 1.930 2.030 1.910 2.040 108,695 1.9487 2.04%
2017-12-06 0 0.196 0.194 0.198 0.186 0.204 800,993 156,526 0.1954 1.960 1.940 1.980 1.860 2.040 80,099 1.9541 -3.92%
2017-12-05 0 0.204 0.194 0.204 0.197 0.204 481,161 95,597 0.1987 2.040 1.940 2.040 1.970 2.040 48,116 1.9868 1.49%
2017-12-04 0 0.201 0.196 0.201 0.194 0.201 57,914 11,346 0.1959 2.010 1.960 2.010 1.940 2.010 5,791 1.9591 1.01%
2017-12-01 0 0.199 0.188 0.200 0.199 0.203 91,127 18,200 0.1997 1.990 1.880 2.000 1.990 2.030 9,113 1.9972 -1.49%
2017-11-30 0 0.202 0.195 0.203 0.197 0.202 1,225,779 242,898 0.1982 2.020 1.950 2.030 1.970 2.020 122,578 1.9816 -0.49%
2017-11-29 0 0.203 0.203 0.205 0.197 0.199 12,053,662 2,392,531 0.1985 2.030 2.030 2.050 1.970 1.990 1,205,366 1.9849 -1.93%
2017-11-28 0 0.207 0.200 0.209 0.200 0.207 858,541 173,036 0.2015 2.070 2.000 2.090 2.000 2.070 85,854 2.0155 -0.96%
2017-11-27 0 0.209 0.202 0.209 0.202 0.210 143,244 29,879 0.2086 2.090 2.020 2.090 2.020 2.100 14,324 2.0859 -2.79%
2017-11-24 0 0.215 0.202 0.215 0.200 0.215 686,075 141,969 0.2069 2.150 2.020 2.150 2.000 2.150 68,608 2.0693 1.42%
2017-11-23 0 0.212 0.210 0.212 0.211 0.218 239,744 51,478 0.2147 2.120 2.100 2.120 2.110 2.180 23,974 2.1472 0.00%
2017-11-22 0 0.212 0.205 0.217 0.205 0.215 2,810,154 587,288 0.2090 2.120 2.050 2.170 2.050 2.150 281,015 2.0899 -4.93%
2017-11-21 0 0.223 0.214 0.223 0.213 0.223 207,900 44,892 0.2159 2.230 2.140 2.230 2.130 2.230 20,790 2.1593 -0.45%
2017-11-20 0 0.224 0.216 0.225 0.212 0.226 460,919 100,106 0.2172 2.240 2.160 2.250 2.120 2.260 46,092 2.1719 0.90%
2017-11-17 0 0.222 0.214 0.222 0.214 0.224 214,429 46,300 0.2159 2.220 2.140 2.220 2.140 2.240 21,443 2.1592 -0.89%
2017-11-16 0 0.224 0.218 0.224 0.214 0.225 354,425 79,014 0.2229 2.240 2.180 2.240 2.140 2.250 35,442 2.2294 0.00%
2017-11-15 0 0.224 0.221 0.224 0.215 0.224 981,833 215,768 0.2198 2.240 2.210 2.240 2.150 2.240 98,183 2.1976 -2.61%
2017-11-14 0 0.230 0.216 0.230 0.220 0.230 314,000 69,899 0.2226 2.300 2.160 2.300 2.200 2.300 31,400 2.2261 4.55%
2017-11-13 0 0.220 0.218 0.225 0.215 0.221 3,979,041 870,088 0.2187 2.200 2.180 2.250 2.150 2.210 397,904 2.1867 -2.22%
2017-11-10 0 0.225 0.221 0.226 0.219 0.229 334,508 74,693 0.2233 2.250 2.210 2.260 2.190 2.290 33,451 2.2329 -1.75%
2017-11-09 0 0.229 0.224 0.229 0.222 0.231 100,993 22,467 0.2225 2.290 2.240 2.290 2.220 2.310 10,099 2.2246 -0.43%
2017-11-08 0 0.230 0.232 0.233 0.226 0.239 1,380,706 320,886 0.2324 2.300 2.320 2.330 2.260 2.390 138,071 2.3241 -2.95%
2017-11-07 0 0.237 0.221 0.237 0.226 0.241 1,238,473 290,726 0.2347 2.370 2.210 2.370 2.260 2.410 123,847 2.3475 -0.84%
2017-11-06 0 0.239 0.237 0.239 0.235 0.247 3,395,182 802,523 0.2364 2.390 2.370 2.390 2.350 2.470 339,518 2.3637 0.84%
2017-11-03 0 0.237 0.230 0.235 0.230 0.245 13,637,918 3,212,716 0.2356 2.370 2.300 2.350 2.300 2.450 1,363,792 2.3557 2.16%
2017-11-02 0 0.232 0.227 0.231 0.225 0.235 11,161,976 2,522,139 0.2260 2.320 2.270 2.310 2.250 2.350 1,116,198 2.2596 0.43%
2017-11-01 0 0.231 0.231 0.232 0.226 0.234 2,305,799 534,065 0.2316 2.310 2.310 2.320 2.260 2.340 230,580 2.3162 0.87%
2017-10-31 0 0.229 0.224 0.229 0.220 0.230 35,678,663 8,069,145 0.2262 2.290 2.240 2.290 2.200 2.300 3,567,866 2.2616 3.62%
2017-10-30 0 0.221 0.217 0.221 0.210 0.222 42,846,923 9,263,194 0.2162 2.210 2.170 2.210 2.100 2.220 4,284,692 2.1619 2.31%
2017-10-27 0 0.216 0.215 0.216 0.210 0.223 2,801,003 607,810 0.2170 2.160 2.150 2.160 2.100 2.230 280,100 2.1700 1.41%
2017-10-26 0 0.213 0.207 0.213 0.205 0.218 2,587,977 548,350 0.2119 2.130 2.070 2.130 2.050 2.180 258,798 2.1188 1.43%
2017-10-25 0 0.210 0.210 0.216 0.199 0.230 19,166,926 4,118,293 0.2149 2.100 2.100 2.160 1.990 2.300 1,916,693 2.1486 5.53%
2017-10-24 0 0.199 0.197 0.199 0.194 0.199 8,356,570 1,645,500 0.1969 1.990 1.970 1.990 1.940 1.990 835,657 1.9691 1.02%
2017-10-23 0 0.197 0.196 0.197 0.190 0.197 1,691,725 324,761 0.1920 1.970 1.960 1.970 1.900 1.970 169,172 1.9197 2.07%
2017-10-20 0 0.193 0.190 0.193 0.188 0.197 5,438,082 1,045,866 0.1923 1.930 1.900 1.930 1.880 1.970 543,808 1.9232 0.52%
2017-10-19 0 0.192 0.188 0.192 0.184 0.196 22,027,578 4,165,960 0.1891 1.920 1.880 1.920 1.840 1.960 2,202,758 1.8912 6.67%
2017-10-18 0 0.180 0.180 0.182 0.176 0.181 4,880,286 866,687 0.1776 1.800 1.800 1.820 1.760 1.810 488,029 1.7759 0.56%
2017-10-17 0 0.179 0.175 0.179 0.179 0.180 70,000 12,580 0.1797 1.790 1.750 1.790 1.790 1.800 7,000 1.7971 0.00%
2017-10-16 0 0.179 0.179 0.180 0.172 0.175 1,526,762 265,127 0.1737 1.790 1.790 1.800 1.720 1.750 152,676 1.7365 0.56%
2017-10-13 0 0.178 0.174 0.178 0.174 0.185 2,044,737 365,532 0.1788 1.780 1.740 1.780 1.740 1.850 204,474 1.7877 -1.11%
2017-10-12 0 0.180 0.180 0.181 0.170 0.189 1,960,000 348,520 0.1778 1.800 1.800 1.810 1.700 1.890 196,000 1.7782 2.86%
2017-10-11 0 0.175 0.171 0.177 0.172 0.178 1,961,270 342,839 0.1748 1.750 1.710 1.770 1.720 1.780 196,127 1.7480 1.16%
2017-10-10 0 0.173 0.170 0.173 0.168 0.173 2,160,002 366,600 0.1697 1.730 1.700 1.730 1.680 1.730 216,000 1.6972 2.37%
2017-10-09 0 0.169 0.168 0.169 0.167 0.169 1,488,033 251,317 0.1689 1.690 1.680 1.690 1.670 1.690 148,803 1.6889 -3.43%
2017-10-06 0 0.175 0.168 0.175 0.168 0.175 41,152 7,030 0.1708 1.750 1.680 1.750 1.680 1.750 4,115 1.7083 0.00%
2017-10-04 0 0.175 0.170 0.175 0.167 0.178 583,385 99,132 0.1699 1.750 1.700 1.750 1.670 1.780 58,338 1.6993 2.94%
2017-10-03 0 0.170 0.168 0.170 0.170 0.170 152,480 25,901 0.1699 1.700 1.680 1.700 1.700 1.700 15,248 1.6986 -2.86%
2017-09-29 0 0.175 0.171 0.177 0.175 0.178 300,706 53,314 0.1773 1.750 1.710 1.770 1.750 1.780 30,071 1.7730 -2.23%
2017-09-28 0 0.179 0.178 0.180 0.169 0.179 383,813 65,691 0.1712 1.790 1.780 1.800 1.690 1.790 38,381 1.7115 7.19%
2017-09-27 0 0.167 0.167 0.173 0.166 0.179 2,259,703 396,598 0.1755 1.670 1.670 1.730 1.660 1.790 225,970 1.7551 -5.65%
2017-09-26 0 0.177 0.174 0.178 0.169 0.183 755,141 130,589 0.1729 1.770 1.740 1.780 1.690 1.830 75,514 1.7293 -1.12%
2017-09-25 0 0.179 0.169 0.179 0.171 0.179 572,535 100,354 0.1753 1.790 1.690 1.790 1.710 1.790 57,254 1.7528 -3.76%
2017-09-22 0 0.186 0.176 0.178 0.175 0.187 2,729,983 481,987 0.1766 1.860 1.760 1.780 1.750 1.870 272,998 1.7655 -1.06%
2017-09-21 0 0.188 0.174 0.188 0.174 0.188 2,150,603 378,073 0.1758 1.880 1.740 1.880 1.740 1.880 215,060 1.7580 4.44%
2017-09-20 0 0.180 0.180 0.183 0.170 0.184 2,307,055 414,619 0.1797 1.800 1.800 1.830 1.700 1.840 230,706 1.7972 4.65%
2017-09-19 0 0.172 0.167 0.175 0.166 0.172 145,778 24,238 0.1663 1.720 1.670 1.750 1.660 1.720 14,578 1.6627 0.00%
2017-09-18 0 0.172 0.169 0.175 0.168 0.175 840,661 143,636 0.1709 1.720 1.690 1.750 1.680 1.750 84,066 1.7086 1.18%
2017-09-15 0 0.170 0.168 0.171 0.170 0.171 36,341 6,026 0.1658 1.700 1.680 1.710 1.700 1.710 3,634 1.6582 -2.30%
2017-09-14 0 0.174 0.167 0.175 0.163 0.176 963,803 162,737 0.1688 1.740 1.670 1.750 1.630 1.760 96,380 1.6885 -0.57%
2017-09-13 0 0.175 0.166 0.175 0.166 0.175 541,127 91,790 0.1696 1.750 1.660 1.750 1.660 1.750 54,113 1.6963 5.42%
2017-09-12 0 0.166 0.166 0.174 0.166 0.176 31,132 5,301 0.1703 1.660 1.660 1.740 1.660 1.760 3,113 1.7027 -5.68%
2017-09-11 0 0.176 0.171 0.176 0.170 0.176 169,016 29,390 0.1739 1.760 1.710 1.760 1.700 1.760 16,902 1.7389 0.00%
2017-09-08 0 0.176 0.174 0.176 0.170 0.176 621,269 105,923 0.1705 1.760 1.740 1.760 1.700 1.760 62,127 1.7049 0.57%
2017-09-07 0 0.175 0.168 0.175 0.170 0.176 3,257,278 560,466 0.1721 1.750 1.680 1.750 1.700 1.760 325,728 1.7207 -5.41%
2017-09-06 0 0.185 0.174 0.187 0.173 0.185 2,150,037 378,726 0.1761 1.850 1.740 1.870 1.730 1.850 215,004 1.7615 5.11%
2017-09-05 0 0.176 0.173 0.176 0.176 0.179 2,310,907 406,826 0.1760 1.760 1.730 1.760 1.760 1.790 231,091 1.7605 -1.68%
2017-09-04 0 0.179 0.169 0.179 0.169 0.180 2,418,453 413,005 0.1708 1.790 1.690 1.790 1.690 1.800 241,845 1.7077 0.00%
2017-09-01 0 0.179 0.169 0.180 0.169 0.179 191,270 32,868 0.1718 1.790 1.690 1.800 1.690 1.790 19,127 1.7184 -0.56%
2017-08-31 0 0.180 0.172 0.180 0.168 0.187 795,635 138,226 0.1737 1.800 1.720 1.800 1.680 1.870 79,564 1.7373 0.56%
2017-08-30 0 0.179 0.175 0.179 0.158 0.179 2,313,590 396,043 0.1712 1.790 1.750 1.790 1.580 1.790 231,359 1.7118 0.00%
2017-08-29 0 0.179 0.167 0.180 0.162 0.179 71,414 11,830 0.1657 1.790 1.670 1.800 1.620 1.790 7,141 1.6565 3.47%
2017-08-28 0 0.173 0.168 0.179 0.168 0.183 585,128 101,014 0.1726 1.730 1.680 1.790 1.680 1.830 58,513 1.7264 -1.70%
2017-08-25 0 0.176 0.175 0.180 0.176 0.182 22,766 4,042 0.1775 1.760 1.750 1.800 1.760 1.820 2,277 1.7755 -1.68%
2017-08-24 0 0.179 0.176 0.180 0.179 0.181 1,380,012 248,501 0.1801 1.790 1.760 1.800 1.790 1.810 138,001 1.8007 -0.56%
2017-08-22 0 0.180 0.180 0.183 0.180 0.182 2,136,762 386,585 0.1809 1.800 1.800 1.830 1.800 1.820 213,676 1.8092 -2.70%
2017-08-21 0 0.185 0.180 0.188 0.171 0.185 3,344,376 608,257 0.1819 1.850 1.800 1.880 1.710 1.850 334,438 1.8187 3.93%
2017-08-18 0 0.178 0.171 0.178 0.168 0.178 213,340 36,546 0.1713 1.780 1.710 1.780 1.680 1.780 21,334 1.7130 3.49%
2017-08-17 0 0.172 0.172 0.179 0.172 0.174 700,000 121,310 0.1733 1.720 1.720 1.790 1.720 1.740 70,000 1.7330 -4.97%
2017-08-16 0 0.181 0.172 0.181 0.182 0.182 12,254 2,191 0.1788 1.810 1.720 1.810 1.820 1.820 1,225 1.7880 -3.21%
2017-08-15 0 0.187 0.174 0.187 0.183 0.187 120,000 22,120 0.1843 1.870 1.740 1.870 1.830 1.870 12,000 1.8433 3.89%
2017-08-14 0 0.180 0.175 0.180 0.175 0.182 170,001 30,330 0.1784 1.800 1.750 1.800 1.750 1.820 17,000 1.7841 -0.55%
2017-08-11 0 0.181 0.173 0.181 0.172 0.181 601,270 104,218 0.1733 1.810 1.730 1.810 1.720 1.810 60,127 1.7333 -0.55%
2017-08-10 0 0.182 0.182 0.183 0.169 0.182 474,795 84,953 0.1789 1.820 1.820 1.830 1.690 1.820 47,480 1.7893 -0.55%
2017-08-09 0 0.183 0.175 0.184 0.178 0.188 1,162,254 208,042 0.1790 1.830 1.750 1.840 1.780 1.880 116,225 1.7900 3.39%
2017-08-08 0 0.177 0.176 0.180 0.177 0.183 943,073 167,598 0.1777 1.770 1.760 1.800 1.770 1.830 94,307 1.7771 -1.67%
2017-08-07 0 0.180 0.177 0.180 0.176 0.180 2,652,820 470,649 0.1774 1.800 1.770 1.800 1.760 1.800 265,282 1.7741 -2.70%
2017-08-04 0 0.185 0.178 0.186 0.178 0.185 462,047 82,687 0.1790 1.850 1.780 1.860 1.780 1.850 46,205 1.7896 0.00%
2017-08-03 0 0.185 0.177 0.187 0.173 0.187 615,655 110,281 0.1791 1.850 1.770 1.870 1.730 1.870 61,566 1.7913 0.54%
2017-08-02 0 0.184 0.180 0.184 0.180 0.184 2,229,362 403,403 0.1809 1.840 1.800 1.840 1.800 1.840 222,936 1.8095 0.55%
2017-08-01 0 0.183 0.182 0.185 0.182 0.183 452,180 82,236 0.1819 1.830 1.820 1.850 1.820 1.830 45,218 1.8187 -2.14%
2017-07-31 0 0.187 0.183 0.187 0.181 0.187 676,485 123,078 0.1819 1.870 1.830 1.870 1.810 1.870 67,648 1.8194 0.00%
2017-07-28 0 0.187 0.181 0.187 0.180 0.187 782,206 145,423 0.1859 1.870 1.810 1.870 1.800 1.870 78,221 1.8591 1.63%
2017-07-27 0 0.184 0.180 0.184 0.180 0.184 397,889 71,664 0.1801 1.840 1.800 1.840 1.800 1.840 39,789 1.8011 -1.60%
2017-07-26 0 0.187 0.184 0.188 0.181 0.189 1,425,556 262,268 0.1840 1.870 1.840 1.880 1.810 1.890 142,556 1.8398 1.63%
2017-07-25 0 0.184 0.184 0.189 0.180 0.190 3,729,016 685,157 0.1837 1.840 1.840 1.890 1.800 1.900 372,902 1.8374 -3.16%
2017-07-24 0 0.190 0.189 0.190 0.190 0.209 1,382,133 264,214 0.1912 1.900 1.890 1.900 1.900 2.090 138,213 1.9116 -4.52%
2017-07-21 0 0.199 0.194 0.199 0.193 0.199 520,286 101,128 0.1944 1.990 1.940 1.990 1.930 1.990 52,029 1.9437 2.05%
2017-07-20 0 0.195 0.195 0.198 0.195 0.202 247,828 48,838 0.1971 1.950 1.950 1.980 1.950 2.020 24,783 1.9706 -2.99%
2017-07-19 0 0.201 0.197 0.201 0.195 0.201 858,598 170,043 0.1980 2.010 1.970 2.010 1.950 2.010 85,860 1.9805 0.00%
2017-07-18 0 0.201 0.194 0.201 0.194 0.203 1,420,077 277,984 0.1958 2.010 1.940 2.010 1.940 2.030 142,008 1.9575 -0.99%
2017-07-17 0 0.203 0.196 0.203 0.196 0.203 256,764 50,768 0.1977 2.030 1.960 2.030 1.960 2.030 25,676 1.9772 -1.93%
2017-07-14 0 0.207 0.196 0.207 0.202 0.209 99,017 20,121 0.2032 2.070 1.960 2.070 2.020 2.090 9,902 2.0321 3.50%
2017-07-13 0 0.200 0.197 0.200 0.196 0.204 279,365 55,163 0.1975 2.000 1.970 2.000 1.960 2.040 27,936 1.9746 0.00%
2017-07-12 0 0.200 0.196 0.203 0.193 0.200 538,464 105,607 0.1961 2.000 1.960 2.030 1.930 2.000 53,846 1.9613 0.00%
2017-07-11 0 0.200 0.198 0.200 0.195 0.200 574,544 113,678 0.1979 2.000 1.980 2.000 1.950 2.000 57,454 1.9786 0.00%
2017-07-10 0 0.200 0.197 0.200 0.202 0.202 192,817 38,919 0.2018 2.000 1.970 2.000 2.020 2.020 19,282 2.0184 0.00%
2017-07-07 0 0.200 0.196 0.200 0.192 0.205 990,006 193,441 0.1954 2.000 1.960 2.000 1.920 2.050 99,001 1.9539 -2.91%
2017-07-06 0 0.206 0.197 0.206 0.205 0.206 1,114,508 229,345 0.2058 2.060 1.970 2.060 2.050 2.060 111,451 2.0578 -0.96%
2017-07-05 0 0.208 0.197 0.208 0.200 0.210 465,104 93,768 0.2016 2.080 1.970 2.080 2.000 2.100 46,510 2.0161 1.46%
2017-07-04 0 0.205 0.200 0.205 0.196 0.208 1,590,431 320,548 0.2015 2.050 2.000 2.050 1.960 2.080 159,043 2.0155 -1.44%
2017-07-03 0 0.208 0.203 0.208 0.203 0.222 3,557,780 768,677 0.2161 2.080 2.030 2.080 2.030 2.220 355,778 2.1606 -0.48%
2017-06-30 0 0.209 0.209 0.211 0.197 0.228 7,596,299 1,611,665 0.2122 2.090 2.090 2.110 1.970 2.280 759,630 2.1216 10.00%
2017-06-29 0 0.190 0.190 0.191 0.189 0.194 1,531,129 292,553 0.1911 1.900 1.900 1.910 1.890 1.940 153,113 1.9107 0.53%
2017-06-28 0 0.189 0.185 0.188 0.181 0.191 4,484,533 830,765 0.1853 1.890 1.850 1.880 1.810 1.910 448,453 1.8525 -4.55%
2017-06-27 0 0.198 0.192 0.198 0.187 0.207 1,901,138 372,033 0.1957 1.980 1.920 1.980 1.870 2.070 190,114 1.9569 -7.48%
2017-06-26 0 0.214 0.214 0.215 0.209 0.214 620,000 130,080 0.2098 2.140 2.140 2.150 2.090 2.140 62,000 2.0981 0.47%
2017-06-23 0 0.213 0.208 0.213 0.208 0.215 31,307 6,624 0.2116 2.130 2.080 2.130 2.080 2.150 3,131 2.1158 0.47%
2017-06-22 0 0.212 0.203 0.212 0.204 0.217 88,217 18,289 0.2073 2.120 2.030 2.120 2.040 2.170 8,822 2.0732 1.92%
2017-06-21 0 0.208 0.206 0.208 0.205 0.209 693,099 144,375 0.2083 2.080 2.060 2.080 2.050 2.090 69,310 2.0830 -0.48%
2017-06-20 0 0.209 0.207 0.209 0.201 0.216 952,960 198,526 0.2083 2.090 2.070 2.090 2.010 2.160 95,296 2.0833 -1.88%
2017-06-19 0 0.213 0.208 0.213 0.207 0.217 741,657 155,849 0.2101 2.130 2.080 2.130 2.070 2.170 74,166 2.1014 1.43%
2017-06-16 0 0.210 0.207 0.216 0.207 0.215 404,071 84,440 0.2090 2.100 2.070 2.160 2.070 2.150 40,407 2.0897 -3.23%
2017-06-15 0 0.217 0.217 0.218 0.208 0.216 129,877 27,196 0.2094 2.170 2.170 2.180 2.080 2.160 12,988 2.0940 -1.36%
2017-06-14 0 0.220 0.208 0.220 0.208 0.220 185,408 39,023 0.2105 2.200 2.080 2.200 2.080 2.200 18,541 2.1047 4.27%
2017-06-13 0 0.211 0.207 0.211 0.207 0.212 142,719 29,995 0.2102 2.110 2.070 2.110 2.070 2.120 14,272 2.1017 0.96%
2017-06-12 0 0.209 0.206 0.210 0.205 0.210 341,774 70,494 0.2063 2.090 2.060 2.100 2.050 2.100 34,177 2.0626 -0.95%
2017-06-09 0 0.211 0.208 0.211 0.200 0.221 3,068,032 634,615 0.2068 2.110 2.080 2.110 2.000 2.210 306,803 2.0685 2.43%
2017-06-08 0 0.206 0.206 0.207 0.205 0.207 1,757,707 361,072 0.2054 2.060 2.060 2.070 2.050 2.070 175,771 2.0542 0.00%
2017-06-07 0 0.206 0.205 0.208 0.205 0.206 276,221 56,832 0.2057 2.060 2.050 2.080 2.050 2.060 27,622 2.0575 0.49%
2017-06-06 0 0.205 0.205 0.207 0.205 0.205 889,318 182,202 0.2049 2.050 2.050 2.070 2.050 2.050 88,932 2.0488 0.00%
2017-06-05 0 0.205 0.205 0.208 0.205 0.205 627,789 128,490 0.2047 2.050 2.050 2.080 2.050 2.050 62,779 2.0467 -0.49%
2017-06-02 0 0.206 0.206 0.208 0.205 0.206 1,115,516 228,868 0.2052 2.060 2.060 2.080 2.050 2.060 111,552 2.0517 0.49%
2017-06-01 0 0.205 0.205 0.207 0.205 0.207 830,470 170,724 0.2056 2.050 2.050 2.070 2.050 2.070 83,047 2.0558 0.00%
2017-05-31 0 0.205 0.205 0.207 0.204 0.209 1,834,508 374,994 0.2044 2.050 2.050 2.070 2.040 2.090 183,451 2.0441 0.00%
2017-05-29 0 0.205 0.204 0.205 0.202 0.207 4,512,794 916,561 0.2031 2.050 2.040 2.050 2.020 2.070 451,279 2.0310 0.99%
2017-05-26 0 0.203 0.203 0.204 0.200 0.204 7,038,515 1,426,624 0.2027 2.030 2.030 2.040 2.000 2.040 703,852 2.0269 0.00%
2017-05-25 0 0.203 0.203 0.205 0.202 0.206 11,480,781 2,336,093 0.2035 2.030 2.030 2.050 2.020 2.060 1,148,078 2.0348 0.50%
2017-05-24 0 0.202 0.202 0.203 0.196 0.204 58,720,268 11,652,837 0.1984 2.020 2.020 2.030 1.960 2.040 5,872,027 1.9845 2.54%
2017-05-23 0 0.197 0.196 0.197 0.196 0.202 57,654,504 11,480,449 0.1991 1.970 1.960 1.970 1.960 2.020 5,765,450 1.9912 -3.90%
2017-05-22 0 0.205 0.205 0.214 0.203 0.208 966,198 198,913 0.2059 2.050 2.050 2.140 2.030 2.080 96,620 2.0587 -0.97%
2017-05-19 0 0.207 0.207 0.215 0.207 0.217 151,127 31,775 0.2103 2.070 2.070 2.150 2.070 2.170 15,113 2.1025 -7.59%
2017-05-18 0 0.224 0.211 0.224 0.200 0.224 2,595,361 540,709 0.2083 2.240 2.110 2.240 2.000 2.240 259,536 2.0834 -0.44%
2017-05-17 0 0.225 0.224 0.229 0.225 0.232 195,819 44,841 0.2290 2.250 2.240 2.290 2.250 2.320 19,582 2.2899 -0.44%
2017-05-16 0 0.226 0.226 0.230 0.225 0.226 470,850 106,107 0.2254 2.260 2.260 2.300 2.250 2.260 47,085 2.2535 -1.74%
2017-05-15 0 0.230 0.221 0.231 0.225 0.233 1,103,693 254,577 0.2307 2.300 2.210 2.310 2.250 2.330 110,369 2.3066 -2.13%
2017-05-12 0 0.235 0.232 0.235 0.228 0.242 6,447,140 1,518,798 0.2356 2.350 2.320 2.350 2.280 2.420 644,714 2.3558 3.52%
2017-05-11 0 0.227 0.208 0.227 0.212 0.227 3,343,109 737,352 0.2206 2.270 2.080 2.270 2.120 2.270 334,311 2.2056 8.10%
2017-05-10 0 0.210 0.204 0.210 0.200 0.213 1,031,188 212,360 0.2059 2.100 2.040 2.100 2.000 2.130 103,119 2.0594 1.94%
2017-05-09 0 0.206 0.203 0.207 0.202 0.208 207,546 42,206 0.2034 2.060 2.030 2.070 2.020 2.080 20,755 2.0336 0.00%
2017-05-08 0 0.206 0.201 0.206 0.202 0.208 1,949,303 397,678 0.2040 2.060 2.010 2.060 2.020 2.080 194,930 2.0401 0.00%
2017-05-05 0 0.206 0.201 0.206 0.191 0.206 1,320,000 262,410 0.1988 2.060 2.010 2.060 1.910 2.060 132,000 1.9880 0.49%
2017-05-04 0 0.205 0.200 0.206 0.200 0.205 567,748 113,556 0.2000 2.050 2.000 2.060 2.000 2.050 56,775 2.0001 -2.38%
2017-05-02 0 0.210 0.200 0.210 0.200 0.210 220,598 45,123 0.2045 2.100 2.000 2.100 2.000 2.100 22,060 2.0455 1.45%
2017-04-28 0 0.207 0.205 0.207 0.197 0.218 2,355,353 487,851 0.2071 2.070 2.050 2.070 1.970 2.180 235,535 2.0712 2.48%
2017-04-27 0 0.202 0.191 0.202 0.188 0.234 8,370,000 1,734,930 0.2073 2.020 1.910 2.020 1.880 2.340 837,000 2.0728 1.51%
2017-04-26 0 0.199 0.195 0.200 0.199 0.200 42,254 8,406 0.1989 1.990 1.950 2.000 1.990 2.000 4,225 1.9894 -1.49%
2017-04-25 0 0.202 0.195 0.202 0.191 0.202 933,174 179,788 0.1927 2.020 1.950 2.020 1.910 2.020 93,317 1.9266 5.76%
2017-04-24 0 0.191 0.191 0.196 0.191 0.196 373,457 72,193 0.1933 1.910 1.910 1.960 1.910 1.960 37,346 1.9331 -3.05%
2017-04-21 0 0.197 0.195 0.200 0.195 0.200 921,127 182,085 0.1977 1.970 1.950 2.000 1.950 2.000 92,113 1.9768 -1.50%
2017-04-20 0 0.200 0.194 0.203 0.185 0.208 2,156,127 418,652 0.1942 2.000 1.940 2.030 1.850 2.080 215,613 1.9417 -2.44%
2017-04-19 0 0.205 0.197 0.205 0.191 0.205 1,392,254 279,921 0.2011 2.050 1.970 2.050 1.910 2.050 139,225 2.0106 -2.84%
2017-04-18 0 0.211 0.211 0.212 0.203 0.218 1,162,616 240,587 0.2069 2.110 2.110 2.120 2.030 2.180 116,262 2.0694 3.43%
2017-04-13 0 0.204 0.204 0.205 0.200 0.208 1,375,353 280,574 0.2040 2.040 2.040 2.050 2.000 2.080 137,535 2.0400 -2.39%
2017-04-12 0 0.209 0.209 0.214 0.202 0.218 389,035 79,581 0.2046 2.090 2.090 2.140 2.020 2.180 38,904 2.0456 -4.13%
2017-04-11 0 0.218 0.205 0.218 0.201 0.218 746,339 152,664 0.2046 2.180 2.050 2.180 2.010 2.180 74,634 2.0455 3.32%
2017-04-10 0 0.211 0.211 0.212 0.203 0.212 823,293 168,885 0.2051 2.110 2.110 2.120 2.030 2.120 82,329 2.0513 -0.47%
2017-04-07 0 0.212 0.212 0.215 0.206 0.207 43,254 8,848 0.2046 2.120 2.120 2.150 2.060 2.070 4,325 2.0456 1.92%
2017-04-06 0 0.208 0.207 0.212 0.203 0.212 1,323,156 276,789 0.2092 2.080 2.070 2.120 2.030 2.120 132,316 2.0919 -4.15%
2017-04-05 0 0.217 0.212 0.220 0.200 0.218 404,508 86,460 0.2137 2.170 2.120 2.200 2.000 2.180 40,451 2.1374 4.33%
2017-04-03 0 0.208 0.208 0.222 0.205 0.225 612,110 136,302 0.2227 2.080 2.080 2.220 2.050 2.250 61,211 2.2268 -7.56%
2017-03-31 0 0.225 0.225 0.230 0.225 0.235 2,461,177 563,965 0.2291 2.250 2.250 2.300 2.250 2.350 246,118 2.2914 -3.02%
2017-03-30 0 0.232 0.226 0.234 0.232 0.234 102,818 23,855 0.2320 2.320 2.260 2.340 2.320 2.340 10,282 2.3201 -0.85%
2017-03-29 0 0.234 0.228 0.235 0.224 0.234 335,779 78,083 0.2325 2.340 2.280 2.350 2.240 2.340 33,578 2.3254 -0.43%
2017-03-28 0 0.235 0.231 0.235 0.228 0.240 744,008 175,654 0.2361 2.350 2.310 2.350 2.280 2.400 74,401 2.3609 -2.08%
2017-03-27 0 0.240 0.240 0.245 0.240 0.240 4,545,036 1,090,758 0.2400 2.400 2.400 2.450 2.400 2.400 454,504 2.3999 0.00%
2017-03-24 0 0.240 0.240 0.241 0.240 0.241 1,935,061 465,185 0.2404 2.400 2.400 2.410 2.400 2.410 193,506 2.4040 0.00%
2017-03-23 0 0.240 0.240 0.242 0.240 0.242 1,071,435 257,749 0.2406 2.400 2.400 2.420 2.400 2.420 107,144 2.4056 0.00%
2017-03-22 0 0.240 0.240 0.243 0.236 0.241 2,223,381 533,942 0.2401 2.400 2.400 2.430 2.360 2.410 222,338 2.4015 -1.64%
2017-03-21 0 0.244 0.241 0.244 0.241 0.244 235,964 57,031 0.2417 2.440 2.410 2.440 2.410 2.440 23,596 2.4169 0.83%
2017-03-20 0 0.242 0.240 0.243 0.237 0.243 1,377,694 331,048 0.2403 2.420 2.400 2.430 2.370 2.430 137,769 2.4029 0.00%
2017-03-17 0 0.242 0.241 0.242 0.240 0.242 647,383 155,940 0.2409 2.420 2.410 2.420 2.400 2.420 64,738 2.4088 0.83%
2017-03-16 0 0.240 0.240 0.245 0.240 0.246 687,968 166,136 0.2415 2.400 2.400 2.450 2.400 2.460 68,797 2.4149 -0.83%
2017-03-15 0 0.242 0.241 0.243 0.240 0.242 937,534 226,360 0.2414 2.420 2.410 2.430 2.400 2.420 93,753 2.4144 0.83%
2017-03-14 0 0.240 0.236 0.243 0.240 0.241 1,117,193 268,171 0.2400 2.400 2.360 2.430 2.400 2.410 111,719 2.4004 -0.83%
2017-03-13 0 0.242 0.241 0.242 0.239 0.242 2,346,915 563,515 0.2401 2.420 2.410 2.420 2.390 2.420 234,692 2.4011 -0.82%
2017-03-10 0 0.244 0.240 0.244 0.240 0.244 1,134,508 272,485 0.2402 2.440 2.400 2.440 2.400 2.440 113,451 2.4018 1.67%
2017-03-09 0 0.240 0.240 0.242 0.240 0.241 1,295,635 311,002 0.2400 2.400 2.400 2.420 2.400 2.410 129,564 2.4004 -0.41%
2017-03-08 0 0.241 0.240 0.242 0.240 0.243 738,474 177,643 0.2406 2.410 2.400 2.420 2.400 2.430 73,847 2.4055 0.42%
2017-03-07 0 0.240 0.240 0.242 0.239 0.240 1,110,288 266,262 0.2398 2.400 2.400 2.420 2.390 2.400 111,029 2.3981 0.00%
2017-03-06 0 0.240 0.236 0.241 0.240 0.242 1,180,231 283,316 0.2401 2.400 2.360 2.410 2.400 2.420 118,023 2.4005 -1.64%
2017-03-03 0 0.244 0.244 0.245 0.239 0.245 2,764,920 664,265 0.2402 2.440 2.440 2.450 2.390 2.450 276,492 2.4025 2.09%
2017-03-02 0 0.239 0.239 0.241 0.238 0.243 6,621,127 1,590,435 0.2402 2.390 2.390 2.410 2.380 2.430 662,113 2.4021 -1.65%
2017-03-01 0 0.243 0.240 0.243 0.221 0.243 1,738,477 415,360 0.2389 2.430 2.400 2.430 2.210 2.430 173,848 2.3892 1.25%
2017-02-28 0 0.240 0.240 0.242 0.240 0.244 1,000,141 241,143 0.2411 2.400 2.400 2.420 2.400 2.440 100,014 2.4111 0.00%
2017-02-27 0 0.240 0.231 0.244 0.239 0.240 2,015,214 483,595 0.2400 2.400 2.310 2.440 2.390 2.400 201,521 2.3997 -0.83%
2017-02-24 0 0.242 0.236 0.242 - - 2,190 503 0.2297 2.420 2.360 2.420 - - 219 2.2968 -0.41%
2017-02-23 0 0.243 0.243 0.244 0.240 0.241 2,075,359 498,092 0.2400 2.430 2.430 2.440 2.400 2.410 207,536 2.4000 0.00%
2017-02-22 0 0.243 0.240 0.243 0.240 0.243 1,288,752 309,277 0.2400 2.430 2.400 2.430 2.400 2.430 128,875 2.3998 -0.41%
2017-02-21 0 0.244 0.240 0.245 0.240 0.244 1,077,764 258,592 0.2399 2.440 2.400 2.450 2.400 2.440 107,776 2.3993 -0.81%
2017-02-20 0 0.246 0.243 0.246 0.240 0.246 897,902 217,163 0.2419 2.460 2.430 2.460 2.400 2.460 89,790 2.4186 1.65%
2017-02-17 0 0.242 0.242 0.246 0.242 0.248 752,497 185,002 0.2459 2.420 2.420 2.460 2.420 2.480 75,250 2.4585 -0.82%
2017-02-16 0 0.244 0.242 0.245 0.240 0.245 1,348,370 327,315 0.2427 2.440 2.420 2.450 2.400 2.450 134,837 2.4275 1.67%
2017-02-15 0 0.240 0.240 0.241 0.240 0.243 755,309 181,054 0.2397 2.400 2.400 2.410 2.400 2.430 75,531 2.3971 -2.44%
2017-02-14 0 0.246 0.241 0.247 0.240 0.246 517,085 124,320 0.2404 2.460 2.410 2.470 2.400 2.460 51,708 2.4042 0.41%
2017-02-13 0 0.245 0.240 0.245 0.240 0.245 1,616,340 390,759 0.2418 2.450 2.400 2.450 2.400 2.450 161,634 2.4176 0.00%
2017-02-10 0 0.245 0.242 0.245 0.241 0.247 673,816 163,746 0.2430 2.450 2.420 2.450 2.410 2.470 67,382 2.4301 -0.81%
2017-02-09 0 0.247 0.247 0.248 0.240 0.250 788,053 190,875 0.2422 2.470 2.470 2.480 2.400 2.500 78,805 2.4221 1.65%
2017-02-08 0 0.243 0.240 0.243 0.240 0.244 695,592 167,089 0.2402 2.430 2.400 2.430 2.400 2.440 69,559 2.4021 -0.41%
2017-02-07 0 0.244 0.240 0.244 0.238 0.245 2,586,531 620,716 0.2400 2.440 2.400 2.440 2.380 2.450 258,653 2.3998 1.67%
2017-02-06 0 0.240 0.240 0.243 0.240 0.244 2,085,707 501,697 0.2405 2.400 2.400 2.430 2.400 2.440 208,571 2.4054 0.00%
2017-02-03 0 0.240 0.240 0.243 0.238 0.240 521,270 125,072 0.2399 2.400 2.400 2.430 2.380 2.400 52,127 2.3994 0.00%
2017-02-02 0 0.240 0.240 0.246 0.240 0.240 23,714 5,477 0.2310 2.400 2.400 2.460 2.400 2.400 2,371 2.3096 -2.44%
2017-02-01 0 0.246 0.238 0.246 - - 0 0 - 2.460 2.380 2.460 - - 0 - -0.40%
2017-01-27 0 0.247 0.242 0.247 0.236 0.247 270,000 65,000 0.2407 2.470 2.420 2.470 2.360 2.470 27,000 2.4074 0.00%
2017-01-26 0 0.247 0.240 0.247 0.240 0.247 159,039 38,324 0.2410 2.470 2.400 2.470 2.400 2.470 15,904 2.4097 2.92%
2017-01-25 0 0.240 0.240 0.242 0.240 0.240 703,812 168,697 0.2397 2.400 2.400 2.420 2.400 2.400 70,381 2.3969 -1.23%
2017-01-24 0 0.243 0.240 0.243 0.240 0.243 4,453,104 1,068,923 0.2400 2.430 2.400 2.430 2.400 2.430 445,310 2.4004 -1.22%
2017-01-23 0 0.246 0.240 0.246 0.233 0.246 2,043,465 486,482 0.2381 2.460 2.400 2.460 2.330 2.460 204,346 2.3807 3.80%
2017-01-20 0 0.237 0.232 0.237 0.231 0.237 791,171 184,453 0.2331 2.370 2.320 2.370 2.310 2.370 79,117 2.3314 0.42%
2017-01-19 0 0.236 0.230 0.236 0.230 0.237 1,385,071 320,010 0.2310 2.360 2.300 2.360 2.300 2.370 138,507 2.3104 -0.84%
2017-01-18 0 0.238 0.237 0.238 0.232 0.238 167,472 39,128 0.2336 2.380 2.370 2.380 2.320 2.380 16,747 2.3364 3.03%
2017-01-17 0 0.231 0.238 0.239 0.231 0.240 1,618,507 380,505 0.2351 2.310 2.380 2.390 2.310 2.400 161,851 2.3510 0.43%
2017-01-16 0 0.230 0.230 0.233 0.230 0.242 3,344,508 788,831 0.2359 2.300 2.300 2.330 2.300 2.420 334,451 2.3586 -6.88%
2017-01-13 0 0.247 0.243 0.247 0.243 0.250 2,338,968 577,644 0.2470 2.470 2.430 2.470 2.430 2.500 233,897 2.4697 -3.14%
2017-01-12 0 0.255 0.250 0.255 0.250 0.260 5,259,016 1,318,885 0.2508 2.550 2.500 2.550 2.500 2.600 525,902 2.5079 0.00%
2017-01-11 0 0.255 0.250 0.255 0.250 0.260 8,412,881 2,147,213 0.2552 2.550 2.500 2.550 2.500 2.600 841,288 2.5523 2.00%
2017-01-10 0 0.250 0.250 0.255 0.250 0.255 8,765,778 2,197,354 0.2507 2.500 2.500 2.550 2.500 2.550 876,578 2.5067 -1.96%
2017-01-09 0 0.255 0.250 0.255 0.250 0.255 6,943,248 1,736,817 0.2501 2.550 2.500 2.550 2.500 2.550 694,325 2.5014 0.00%
2017-01-06 0 0.255 0.250 0.255 0.240 0.255 15,742,895 3,923,426 0.2492 2.550 2.500 2.550 2.400 2.550 1,574,290 2.4922 6.25%
2017-01-05 0 0.240 0.240 0.242 0.240 0.242 3,460,429 832,517 0.2406 2.400 2.400 2.420 2.400 2.420 346,043 2.4058 0.00%
2017-01-04 0 0.240 0.238 0.240 0.240 0.243 5,582,541 1,343,126 0.2406 2.400 2.380 2.400 2.400 2.430 558,254 2.4059 0.00%
2017-01-03 0 0.240 0.238 0.240 0.232 0.240 1,178,882 281,384 0.2387 2.400 2.380 2.400 2.320 2.400 117,888 2.3869 0.00%
2016-12-30 0 0.240 0.240 0.241 0.237 0.241 4,242,545 1,012,732 0.2387 2.400 2.400 2.410 2.370 2.410 424,254 2.3871 -0.83%
2016-12-29 0 0.242 0.242 0.243 0.239 0.245 3,523,945 847,160 0.2404 2.420 2.420 2.430 2.390 2.450 352,394 2.4040 0.83%
2016-12-28 0 0.240 0.240 0.241 0.233 0.249 6,567,244 1,575,311 0.2399 2.400 2.400 2.410 2.330 2.490 656,724 2.3987 3.45%
2016-12-23 0 0.232 0.226 0.233 0.226 0.232 1,054,508 242,215 0.2297 2.320 2.260 2.330 2.260 2.320 105,451 2.2969 0.43%
2016-12-22 0 0.231 0.230 0.231 0.229 0.236 4,833,536 1,112,162 0.2301 2.310 2.300 2.310 2.290 2.360 483,354 2.3009 -1.70%
2016-12-21 0 0.235 0.233 0.237 0.232 0.238 817,483 192,436 0.2354 2.350 2.330 2.370 2.320 2.380 81,748 2.3540 1.73%
2016-12-20 0 0.231 0.227 0.231 0.222 0.233 2,521,127 576,663 0.2287 2.310 2.270 2.310 2.220 2.330 252,113 2.2873 0.43%
2016-12-19 0 0.230 0.230 0.232 0.225 0.233 12,088,453 2,758,476 0.2282 2.300 2.300 2.320 2.250 2.330 1,208,845 2.2819 -2.54%
2016-12-16 0 0.236 0.230 0.236 0.230 0.238 1,168,990 273,504 0.2340 2.360 2.300 2.360 2.300 2.380 116,899 2.3397 1.72%
2016-12-15 0 0.232 0.229 0.232 0.228 0.232 3,980,563 915,607 0.2300 2.320 2.290 2.320 2.280 2.320 398,056 2.3002 -0.43%
2016-12-14 0 0.233 0.231 0.234 0.229 0.240 1,750,000 405,330 0.2316 2.330 2.310 2.340 2.290 2.400 175,000 2.3162 1.30%
2016-12-13 0 0.230 0.230 0.234 0.225 0.236 6,823,982 1,565,937 0.2295 2.300 2.300 2.340 2.250 2.360 682,398 2.2948 -3.77%
2016-12-12 0 0.239 0.230 0.240 0.231 0.245 1,712,401 401,356 0.2344 2.390 2.300 2.400 2.310 2.450 171,240 2.3438 -1.24%
2016-12-09 0 0.242 0.240 0.242 0.228 0.247 17,143,999 4,049,172 0.2362 2.420 2.400 2.420 2.280 2.470 1,714,400 2.3619 5.22%
2016-12-08 0 0.230 0.230 0.233 0.229 0.235 7,818,617 1,798,265 0.2300 2.300 2.300 2.330 2.290 2.350 781,862 2.3000 0.00%
2016-12-07 0 0.230 0.230 0.231 0.227 0.233 8,063,524 1,854,796 0.2300 2.300 2.300 2.310 2.270 2.330 806,352 2.3002 0.00%
2016-12-06 0 0.230 0.233 0.234 0.220 0.239 12,380,007 2,831,431 0.2287 2.300 2.330 2.340 2.200 2.390 1,238,001 2.2871 4.55%
2016-12-05 0 0.220 0.220 0.222 0.210 0.222 3,931,134 853,702 0.2172 2.200 2.200 2.220 2.100 2.220 393,113 2.1716 0.00%
2016-12-02 0 0.220 0.217 0.220 0.215 0.229 2,762,926 597,996 0.2164 2.200 2.170 2.200 2.150 2.290 276,293 2.1644 -1.35%
2016-12-01 0 0.223 0.220 0.224 0.201 0.235 3,792,256 835,822 0.2204 2.230 2.200 2.240 2.010 2.350 379,226 2.2040 -1.33%
2016-11-30 0 0.226 0.221 0.228 0.217 0.235 7,407,971 1,657,386 0.2237 2.260 2.210 2.280 2.170 2.350 740,797 2.2373 -3.83%
2016-11-29 0 0.235 0.230 0.236 0.231 0.243 2,691,415 632,956 0.2352 2.350 2.300 2.360 2.310 2.430 269,142 2.3518 0.43%
2016-11-28 0 0.234 0.232 0.235 0.224 0.235 2,566,906 591,796 0.2305 2.340 2.320 2.350 2.240 2.350 256,691 2.3055 0.43%
2016-11-25 0 0.233 0.231 0.235 0.228 0.239 2,021,310 466,202 0.2306 2.330 2.310 2.350 2.280 2.390 202,131 2.3064 -0.85%
2016-11-24 0 0.235 0.235 0.239 0.232 0.237 7,058,067 1,657,285 0.2348 2.350 2.350 2.390 2.320 2.370 705,807 2.3481 0.43%
2016-11-23 0 0.234 0.232 0.234 0.232 0.245 14,724,543 3,474,176 0.2359 2.340 2.320 2.340 2.320 2.450 1,472,454 2.3594 -4.49%
2016-11-22 0 0.245 0.242 0.245 0.237 0.249 5,089,666 1,227,688 0.2412 2.450 2.420 2.450 2.370 2.490 508,967 2.4121 0.82%
2016-11-21 0 0.243 0.240 0.241 0.225 0.250 18,706,849 4,434,943 0.2371 2.430 2.400 2.410 2.250 2.500 1,870,685 2.3708 1.25%
2016-11-18 0 0.240 0.240 0.243 0.230 0.255 70,098,943 17,189,885 0.2452 2.400 2.400 2.430 2.300 2.550 7,009,894 2.4522 2.13%
2016-11-17 0 0.235 0.233 0.235 0.189 0.243 85,257,506 19,112,148 0.2242 2.350 2.330 2.350 1.890 2.430 8,525,751 2.2417 20.51%
2016-11-16 0 0.195 0.190 0.195 0.179 0.195 8,575,944 1,591,862 0.1856 1.950 1.900 1.950 1.790 1.950 857,594 1.8562 3.72%
2016-11-15 0 0.188 0.183 0.188 0.168 0.188 9,183,993 1,632,523 0.1778 1.880 1.830 1.880 1.680 1.880 918,399 1.7776 5.03%
2016-11-14 0 0.179 0.173 0.184 - - 2,681 443 0.1652 1.790 1.730 1.840 - - 268 1.6524 0.00%
2016-11-11 0 0.179 0.173 0.179 0.172 0.179 690,000 119,870 0.1737 1.790 1.730 1.790 1.720 1.790 69,000 1.7372 1.70%
2016-11-10 0 0.176 0.175 0.182 0.175 0.176 206,973 36,305 0.1754 1.760 1.750 1.820 1.750 1.760 20,697 1.7541 0.57%
2016-11-09 0 0.175 0.174 0.175 0.172 0.179 693,382 120,047 0.1731 1.750 1.740 1.750 1.720 1.790 69,338 1.7313 -3.85%
2016-11-08 0 0.182 0.175 0.182 0.177 0.182 130,564 23,255 0.1781 1.820 1.750 1.820 1.770 1.820 13,056 1.7811 2.25%
2016-11-07 0 0.178 0.172 0.178 0.178 0.184 327,894 58,422 0.1782 1.780 1.720 1.780 1.780 1.840 32,789 1.7817 0.00%
2016-11-04 0 0.178 0.176 0.178 0.175 0.180 613,945 107,865 0.1757 1.780 1.760 1.780 1.750 1.800 61,394 1.7569 -2.73%
2016-11-03 0 0.183 0.177 0.183 0.175 0.183 263,067 46,484 0.1767 1.830 1.770 1.830 1.750 1.830 26,307 1.7670 1.67%
2016-11-02 0 0.180 0.176 0.183 0.177 0.180 1,167,060 207,190 0.1775 1.800 1.760 1.830 1.770 1.800 116,706 1.7753 0.56%
2016-11-01 0 0.179 0.178 0.181 0.177 0.184 1,190,500 212,427 0.1784 1.790 1.780 1.810 1.770 1.840 119,050 1.7844 0.00%
2016-10-31 0 0.179 0.179 0.180 0.177 0.182 1,988,939 355,699 0.1788 1.790 1.790 1.800 1.770 1.820 198,894 1.7884 -1.65%
2016-10-28 0 0.182 0.180 0.182 0.174 0.182 1,755,640 314,410 0.1791 1.820 1.800 1.820 1.740 1.820 175,564 1.7909 0.00%
2016-10-27 0 0.182 0.182 0.185 0.179 0.182 95,635 17,299 0.1809 1.820 1.820 1.850 1.790 1.820 9,564 1.8089 1.68%
2016-10-26 0 0.179 0.179 0.183 0.179 0.183 1,656,209 299,092 0.1806 1.790 1.790 1.830 1.790 1.830 165,621 1.8059 -1.10%
2016-10-25 0 0.181 0.180 0.182 0.179 0.182 582,279 105,288 0.1808 1.810 1.800 1.820 1.790 1.820 58,228 1.8082 -2.16%
2016-10-24 0 0.185 0.181 0.185 0.180 0.185 1,606,284 291,290 0.1813 1.850 1.810 1.850 1.800 1.850 160,628 1.8134 1.09%
2016-10-20 0 0.183 0.183 0.184 0.180 0.185 954,087 175,317 0.1838 1.830 1.830 1.840 1.800 1.850 95,409 1.8375 -1.08%
2016-10-19 0 0.185 0.180 0.186 0.180 0.186 2,218,591 403,463 0.1819 1.850 1.800 1.860 1.800 1.860 221,859 1.8186 -0.54%
2016-10-18 0 0.186 0.183 0.186 0.184 0.189 920,000 171,080 0.1860 1.860 1.830 1.860 1.840 1.890 92,000 1.8596 0.00%
2016-10-17 0 0.186 0.183 0.186 0.182 0.187 880,000 161,050 0.1830 1.860 1.830 1.860 1.820 1.870 88,000 1.8301 0.00%
2016-10-14 0 0.186 0.184 0.187 0.183 0.186 800,012 147,752 0.1847 1.860 1.840 1.870 1.830 1.860 80,001 1.8469 1.64%
2016-10-13 0 0.183 0.183 0.185 0.182 0.187 1,440,000 265,050 0.1841 1.830 1.830 1.850 1.820 1.870 144,000 1.8406 -2.14%
2016-10-12 0 0.187 0.183 0.187 0.182 0.190 5,811,691 1,069,510 0.1840 1.870 1.830 1.870 1.820 1.900 581,169 1.8403 0.00%
2016-10-11 0 0.187 0.189 0.190 0.179 0.190 2,959,303 538,124 0.1818 1.870 1.890 1.900 1.790 1.900 295,930 1.8184 -0.53%
2016-10-07 0 0.188 0.184 0.188 0.179 0.193 15,961,977 2,923,920 0.1832 1.880 1.840 1.880 1.790 1.930 1,596,198 1.8318 1.08%
2016-10-06 0 0.186 0.183 0.186 0.181 0.186 2,238,210 407,273 0.1820 1.860 1.830 1.860 1.810 1.860 223,821 1.8196 0.54%
2016-10-05 0 0.185 0.184 0.185 0.185 0.187 211,127 39,072 0.1851 1.850 1.840 1.850 1.850 1.870 21,113 1.8506 -1.60%
2016-10-04 0 0.188 0.184 0.188 0.184 0.190 134,508 24,807 0.1844 1.880 1.840 1.880 1.840 1.900 13,451 1.8443 1.62%
2016-10-03 0 0.185 0.181 0.186 0.181 0.186 970,800 176,492 0.1818 1.850 1.810 1.860 1.810 1.860 97,080 1.8180 -0.54%
2016-09-30 0 0.186 0.185 0.188 0.182 0.189 1,310,020 243,413 0.1858 1.860 1.850 1.880 1.820 1.890 131,002 1.8581 -1.06%
2016-09-29 0 0.188 0.183 0.190 0.180 0.188 41,691 7,737 0.1856 1.880 1.830 1.900 1.800 1.880 4,169 1.8558 4.44%
2016-09-28 0 0.180 0.180 0.184 0.180 0.184 3,270,289 594,636 0.1818 1.800 1.800 1.840 1.800 1.840 327,029 1.8183 -3.23%
2016-09-27 0 0.186 0.186 0.188 0.184 0.189 6,924,565 1,290,194 0.1863 1.860 1.860 1.880 1.840 1.890 692,456 1.8632 -2.11%
2016-09-26 0 0.190 0.186 0.191 0.186 0.197 4,741,250 895,607 0.1889 1.900 1.860 1.910 1.860 1.970 474,125 1.8890 -1.04%
2016-09-23 0 0.192 0.190 0.192 0.190 0.198 2,692,214 520,711 0.1934 1.920 1.900 1.920 1.900 1.980 269,221 1.9341 1.05%
2016-09-22 0 0.190 0.189 0.190 0.185 0.198 4,242,055 806,231 0.1901 1.900 1.890 1.900 1.850 1.980 424,206 1.9006 -4.04%
2016-09-21 0 0.198 0.193 0.198 0.193 0.203 5,460,867 1,073,830 0.1966 1.980 1.930 1.980 1.930 2.030 546,087 1.9664 -1.00%
2016-09-20 0 0.200 0.199 0.201 0.184 0.205 18,243,425 3,585,903 0.1966 2.000 1.990 2.010 1.840 2.050 1,824,342 1.9656 4.17%
2016-09-19 0 0.192 0.193 0.194 0.165 0.194 29,106,772 5,408,788 0.1858 1.920 1.930 1.940 1.650 1.940 2,910,677 1.8583 12.94%
2016-09-15 0 0.170 0.167 0.170 0.165 0.170 3,283,979 548,114 0.1669 1.700 1.670 1.700 1.650 1.700 328,398 1.6691 0.00%
2016-09-14 0 0.170 0.168 0.170 0.165 0.170 3,624,508 608,072 0.1678 1.700 1.680 1.700 1.650 1.700 362,451 1.6777 0.59%
2016-09-13 0 0.169 0.169 0.170 0.169 0.171 3,379,335 573,972 0.1698 1.690 1.690 1.700 1.690 1.710 337,934 1.6985 -1.74%
2016-09-12 0 0.172 0.170 0.172 0.168 0.174 7,161,271 1,212,885 0.1694 1.720 1.700 1.720 1.680 1.740 716,127 1.6937 -0.58%
2016-09-09 0 0.173 0.173 0.177 0.172 0.179 3,239,457 564,874 0.1744 1.730 1.730 1.770 1.720 1.790 323,946 1.7437 -0.57%
2016-09-08 0 0.174 0.173 0.174 0.171 0.176 4,717,333 819,632 0.1737 1.740 1.730 1.740 1.710 1.760 471,733 1.7375 1.16%
2016-09-07 0 0.172 0.172 0.174 0.170 0.177 4,230,000 726,510 0.1718 1.720 1.720 1.740 1.700 1.770 423,000 1.7175 -1.15%
2016-09-06 0 0.174 0.171 0.174 0.168 0.176 9,306,291 1,596,323 0.1715 1.740 1.710 1.740 1.680 1.760 930,629 1.7153 0.00%
2016-09-05 0 0.174 0.174 0.178 0.170 0.180 6,917,622 1,202,939 0.1739 1.740 1.740 1.780 1.700 1.800 691,762 1.7389 2.96%
2016-09-02 0 0.169 0.168 0.169 0.168 0.172 3,169,016 536,812 0.1694 1.690 1.680 1.690 1.680 1.720 316,902 1.6939 -1.74%
2016-09-01 0 0.172 0.170 0.172 0.168 0.175 10,849,231 1,853,420 0.1708 1.720 1.700 1.720 1.680 1.750 1,084,923 1.7083 0.58%
2016-08-31 0 0.171 0.171 0.174 0.166 0.182 30,761,282 5,279,294 0.1716 1.710 1.710 1.740 1.660 1.820 3,076,128 1.7162 -5.52%
2016-08-30 0 0.181 0.180 0.181 0.177 0.209 188,636,559 36,876,992 0.1955 1.810 1.800 1.810 1.770 2.090 18,863,656 1.9549 20.67%
2016-08-29 0 0.150 0.144 0.150 0.141 0.150 4,663,388 660,338 0.1416 1.500 1.440 1.500 1.410 1.500 466,339 1.4160 0.00%
2016-08-26 0 0.150 0.148 0.150 0.146 0.150 1,106,141 164,419 0.1486 1.500 1.480 1.500 1.460 1.500 110,614 1.4864 -0.66%
2016-08-25 0 0.151 0.148 0.158 - - 563 77 0.1368 1.510 1.480 1.580 - - 56 1.3677 0.00%
2016-08-24 0 0.151 0.148 0.151 0.146 0.151 401,127 59,187 0.1476 1.510 1.480 1.510 1.460 1.510 40,113 1.4755 -0.66%
2016-08-23 0 0.152 0.143 0.152 0.145 0.152 396,767 57,668 0.1453 1.520 1.430 1.520 1.450 1.520 39,677 1.4534 0.00%
2016-08-22 0 0.152 0.145 0.152 - - 2,817 394 0.1399 1.520 1.450 1.520 - - 282 1.3987 -0.65%
2016-08-19 0 0.153 0.145 0.154 0.144 0.154 602,254 88,928 0.1477 1.530 1.450 1.540 1.440 1.540 60,225 1.4766 4.08%
2016-08-18 0 0.147 0.147 0.149 0.144 0.148 875,635 127,248 0.1453 1.470 1.470 1.490 1.440 1.480 87,564 1.4532 0.00%
2016-08-17 0 0.147 0.145 0.147 0.146 0.149 965,129 141,788 0.1469 1.470 1.450 1.470 1.460 1.490 96,513 1.4691 -0.68%
2016-08-16 0 0.148 0.147 0.148 0.147 0.150 1,100,298 162,921 0.1481 1.480 1.470 1.480 1.470 1.500 110,030 1.4807 -1.33%
2016-08-15 0 0.150 0.149 0.150 0.148 0.151 763,977 114,002 0.1492 1.500 1.490 1.500 1.480 1.510 76,398 1.4922 0.67%
2016-08-12 0 0.149 0.149 0.151 0.148 0.150 983,391 147,460 0.1500 1.490 1.490 1.510 1.480 1.500 98,339 1.4995 -0.67%
2016-08-11 0 0.150 0.149 0.150 0.147 0.150 659,036 98,065 0.1488 1.500 1.490 1.500 1.470 1.500 65,904 1.4880 0.67%
2016-08-10 0 0.149 0.148 0.150 0.149 0.150 294,087 44,019 0.1497 1.490 1.480 1.500 1.490 1.500 29,409 1.4968 -0.67%
2016-08-09 0 0.150 0.149 0.152 0.148 0.151 1,393,168 207,337 0.1488 1.500 1.490 1.520 1.480 1.510 139,317 1.4882 -1.32%
2016-08-08 0 0.152 0.149 0.153 0.147 0.153 2,542,277 380,700 0.1497 1.520 1.490 1.530 1.470 1.530 254,228 1.4975 -0.65%
2016-08-05 0 0.153 0.150 0.155 0.147 0.153 2,252,346 335,286 0.1489 1.530 1.500 1.550 1.470 1.530 225,235 1.4886 2.00%
2016-08-04 0 0.150 0.149 0.150 0.150 0.153 3,642,961 547,659 0.1503 1.500 1.490 1.500 1.500 1.530 364,296 1.5033 -2.60%
2016-08-03 0 0.154 0.151 0.155 0.150 0.157 3,072,866 463,350 0.1508 1.540 1.510 1.550 1.500 1.570 307,287 1.5079 -2.53%
2016-08-01 0 0.158 0.152 0.158 0.151 0.158 220,071 33,495 0.1522 1.580 1.520 1.580 1.510 1.580 22,007 1.5220 3.27%
2016-07-29 0 0.153 0.153 0.159 0.153 0.156 1,334,508 206,016 0.1544 1.530 1.530 1.590 1.530 1.560 133,451 1.5438 -2.55%
2016-07-28 0 0.157 0.156 0.160 0.155 0.157 150,851 23,466 0.1556 1.570 1.560 1.600 1.550 1.570 15,085 1.5556 0.00%
2016-07-27 0 0.157 0.157 0.158 0.157 0.159 870,000 137,360 0.1579 1.570 1.570 1.580 1.570 1.590 87,000 1.5789 -1.26%
2016-07-26 0 0.159 0.157 0.159 0.155 0.159 2,713,832 425,438 0.1568 1.590 1.570 1.590 1.550 1.590 271,383 1.5677 -0.63%
2016-07-25 0 0.160 0.159 0.161 0.158 0.161 792,216 125,248 0.1581 1.600 1.590 1.610 1.580 1.610 79,222 1.5810 -2.44%
2016-07-22 0 0.164 0.162 0.165 0.159 0.164 360,000 57,860 0.1607 1.640 1.620 1.650 1.590 1.640 36,000 1.6072 1.86%
2016-07-21 0 0.161 0.159 0.161 0.159 0.162 1,771,128 284,056 0.1604 1.610 1.590 1.610 1.590 1.620 177,113 1.6038 1.26%
2016-07-20 0 0.159 0.158 0.160 0.157 0.161 1,648,049 261,167 0.1585 1.590 1.580 1.600 1.570 1.610 164,805 1.5847 -0.63%
2016-07-19 0 0.160 0.160 0.161 0.159 0.161 154,508 24,592 0.1592 1.600 1.600 1.610 1.590 1.610 15,451 1.5916 -0.62%
2016-07-18 0 0.161 0.159 0.162 0.158 0.161 397,889 63,119 0.1586 1.610 1.590 1.620 1.580 1.610 39,789 1.5863 0.63%
2016-07-15 0 0.160 0.159 0.160 0.159 0.161 782,254 124,828 0.1596 1.600 1.590 1.600 1.590 1.610 78,225 1.5957 0.63%
2016-07-14 0 0.159 0.159 0.161 0.159 0.164 1,847,889 300,951 0.1629 1.590 1.590 1.610 1.590 1.640 184,789 1.6286 -2.45%
2016-07-13 0 0.163 0.161 0.163 0.158 0.165 2,896,832 466,524 0.1610 1.630 1.610 1.630 1.580 1.650 289,683 1.6105 1.88%
2016-07-12 0 0.160 0.157 0.160 0.160 0.160 91,127 14,569 0.1599 1.600 1.570 1.600 1.600 1.600 9,113 1.5988 0.00%
2016-07-11 0 0.160 0.157 0.160 0.156 0.160 1,116,762 176,287 0.1579 1.600 1.570 1.600 1.560 1.600 111,676 1.5786 1.27%
2016-07-08 0 0.158 0.156 0.161 0.154 0.160 1,451,558 225,778 0.1555 1.580 1.560 1.610 1.540 1.600 145,156 1.5554 -1.25%
2016-07-07 0 0.160 0.157 0.160 0.155 0.164 753,569 120,234 0.1596 1.600 1.570 1.600 1.550 1.640 75,357 1.5955 0.63%
2016-07-06 0 0.159 0.156 0.159 0.155 0.159 110,025 17,333 0.1575 1.590 1.560 1.590 1.550 1.590 11,002 1.5754 -0.63%
2016-07-05 0 0.160 0.158 0.160 0.157 0.161 343,892 54,839 0.1595 1.600 1.580 1.600 1.570 1.610 34,389 1.5947 0.00%
2016-07-04 0 0.160 0.160 0.161 0.157 0.167 1,834,948 296,422 0.1615 1.600 1.600 1.610 1.570 1.670 183,495 1.6154 1.27%
2016-06-30 0 0.158 0.157 0.158 0.155 0.158 1,958,198 308,239 0.1574 1.580 1.570 1.580 1.550 1.580 195,820 1.5741 0.64%
2016-06-29 0 0.157 0.157 0.158 0.154 0.158 2,952,254 463,098 0.1569 1.570 1.570 1.580 1.540 1.580 295,225 1.5686 2.61%
2016-06-28 0 0.153 0.153 0.159 0.150 0.153 800,001 121,610 0.1520 1.530 1.530 1.590 1.500 1.530 80,000 1.5201 0.00%
2016-06-27 0 0.153 0.153 0.158 0.153 0.158 584,653 90,365 0.1546 1.530 1.530 1.580 1.530 1.580 58,465 1.5456 -1.29%
2016-06-24 0 0.155 0.155 0.157 0.152 0.158 1,536,837 236,541 0.1539 1.550 1.550 1.570 1.520 1.580 153,684 1.5391 -2.52%
2016-06-23 0 0.159 0.154 0.159 0.162 0.162 250,000 40,500 0.1620 1.590 1.540 1.590 1.620 1.620 25,000 1.6200 1.27%
2016-06-22 0 0.157 0.159 0.160 0.155 0.158 1,091,690 169,727 0.1555 1.570 1.590 1.600 1.550 1.580 109,169 1.5547 -1.26%
2016-06-21 0 0.159 0.155 0.160 0.154 0.159 2,555,618 396,677 0.1552 1.590 1.550 1.600 1.540 1.590 255,562 1.5522 -1.85%
2016-06-20 0 0.162 0.156 0.163 0.155 0.162 231,270 36,714 0.1587 1.620 1.560 1.630 1.550 1.620 23,127 1.5875 3.85%
2016-06-17 0 0.156 0.156 0.158 0.154 0.160 1,172,707 182,708 0.1558 1.560 1.560 1.580 1.540 1.600 117,271 1.5580 -1.27%
2016-06-16 0 0.158 0.156 0.160 0.150 0.158 1,288,034 197,959 0.1537 1.580 1.560 1.600 1.500 1.580 128,803 1.5369 0.00%
2016-06-15 0 0.158 0.155 0.159 0.158 0.160 1,221,690 194,225 0.1590 1.580 1.550 1.590 1.580 1.600 122,169 1.5898 -3.66%
2016-06-14 0 0.164 0.158 0.164 0.156 0.165 1,511,436 239,823 0.1587 1.640 1.580 1.640 1.560 1.650 151,144 1.5867 5.13%
2016-06-13 0 0.156 0.156 0.159 0.155 0.161 2,741,916 432,431 0.1577 1.560 1.560 1.590 1.550 1.610 274,192 1.5771 -4.88%
2016-06-10 0 0.164 0.162 0.164 0.162 0.166 3,123,774 509,576 0.1631 1.640 1.620 1.640 1.620 1.660 312,377 1.6313 -3.53%
2016-06-08 0 0.170 0.165 0.170 0.162 0.170 2,478,767 406,505 0.1640 1.700 1.650 1.700 1.620 1.700 247,877 1.6399 1.80%
2016-06-07 0 0.167 0.164 0.167 0.162 0.168 1,413,230 232,560 0.1646 1.670 1.640 1.670 1.620 1.680 141,323 1.6456 -1.18%
2016-06-06 0 0.169 0.166 0.170 0.165 0.169 1,280,000 213,300 0.1666 1.690 1.660 1.700 1.650 1.690 128,000 1.6664 0.00%
2016-06-03 0 0.169 0.169 0.171 0.167 0.172 292,538 49,166 0.1681 1.690 1.690 1.710 1.670 1.720 29,254 1.6807 -3.43%
2016-06-02 0 0.175 0.169 0.175 0.167 0.175 750,082 127,353 0.1698 1.750 1.690 1.750 1.670 1.750 75,008 1.6979 0.57%
2016-06-01 0 0.174 0.168 0.175 0.168 0.176 897,961 152,329 0.1696 1.740 1.680 1.750 1.680 1.760 89,796 1.6964 0.00%
2016-05-31 0 0.174 0.169 0.174 0.167 0.174 1,224,508 206,651 0.1688 1.740 1.690 1.740 1.670 1.740 122,451 1.6876 2.96%
2016-05-30 0 0.169 0.167 0.169 0.166 0.169 1,795,000 301,910 0.1682 1.690 1.670 1.690 1.660 1.690 179,500 1.6819 -0.59%
2016-05-27 0 0.170 0.168 0.170 0.166 0.170 1,830,260 307,151 0.1678 1.700 1.680 1.700 1.660 1.700 183,026 1.6782 0.59%
2016-05-26 0 0.169 0.166 0.170 0.166 0.172 2,264,651 380,242 0.1679 1.690 1.660 1.700 1.660 1.720 226,465 1.6790 -0.59%
2016-05-25 0 0.170 0.167 0.170 0.166 0.176 5,142,970 865,687 0.1683 1.700 1.670 1.700 1.660 1.760 514,297 1.6832 -0.58%
2016-05-24 0 0.171 0.167 0.173 0.168 0.176 678,498 115,509 0.1702 1.710 1.670 1.730 1.680 1.760 67,850 1.7024 -2.29%
2016-05-23 0 0.175 0.170 0.175 - - 13,271 2,191 0.1651 1.750 1.700 1.750 - - 1,327 1.6510 0.00%
2016-05-20 0 0.175 0.172 0.175 0.170 0.175 1,645,359 283,203 0.1721 1.750 1.720 1.750 1.700 1.750 164,536 1.7212 -1.13%
2016-05-19 0 0.177 0.172 0.177 0.171 0.177 632,118 109,023 0.1725 1.770 1.720 1.770 1.710 1.770 63,212 1.7247 2.31%
2016-05-18 0 0.173 0.170 0.174 0.169 0.178 2,240,563 383,762 0.1713 1.730 1.700 1.740 1.690 1.780 224,056 1.7128 -2.26%
2016-05-17 0 0.177 0.173 0.177 0.172 0.178 1,110,286 193,819 0.1746 1.770 1.730 1.770 1.720 1.780 111,029 1.7457 -0.56%
2016-05-16 0 0.178 0.174 0.179 0.171 0.193 9,930,000 1,783,420 0.1796 1.780 1.740 1.790 1.710 1.930 993,000 1.7960 -1.66%
2016-05-13 0 0.181 0.183 0.184 0.176 0.213 25,963,639 5,069,628 0.1953 1.810 1.830 1.840 1.760 2.130 2,596,364 1.9526 3.43%
2016-05-12 0 0.175 0.175 0.180 0.168 0.180 4,491,314 776,454 0.1729 1.750 1.750 1.800 1.680 1.800 449,131 1.7288 2.34%
2016-05-11 0 0.171 0.169 0.171 0.164 0.171 11,537,336 1,970,543 0.1708 1.710 1.690 1.710 1.640 1.710 1,153,734 1.7080 0.00%
2016-05-10 0 0.171 0.167 0.171 0.166 0.171 1,282,284 214,636 0.1674 1.710 1.670 1.710 1.660 1.710 128,228 1.6739 3.64%
2016-05-09 0 0.165 0.165 0.173 0.163 0.169 2,186,990 365,933 0.1673 1.650 1.650 1.730 1.630 1.690 218,699 1.6732 -2.37%
2016-05-06 0 0.169 0.168 0.174 0.169 0.177 1,492,393 256,673 0.1720 1.690 1.680 1.740 1.690 1.770 149,239 1.7199 -1.74%
2016-05-05 0 0.172 0.171 0.173 0.170 0.174 212,254 36,521 0.1721 1.720 1.710 1.730 1.700 1.740 21,225 1.7206 0.58%
2016-05-04 0 0.171 0.170 0.173 0.170 0.172 1,140,000 194,340 0.1705 1.710 1.700 1.730 1.700 1.720 114,000 1.7047 -1.72%
2016-05-03 0 0.174 0.171 0.175 0.173 0.175 994,652 172,760 0.1737 1.740 1.710 1.750 1.730 1.750 99,465 1.7369 0.00%
2016-04-29 0 0.174 0.174 0.177 0.173 0.182 2,981,270 527,275 0.1769 1.740 1.740 1.770 1.730 1.820 298,127 1.7686 -1.69%
2016-04-28 0 0.177 0.177 0.182 0.173 0.180 1,978,568 351,568 0.1777 1.770 1.770 1.820 1.730 1.800 197,857 1.7769 0.00%
2016-04-27 0 0.177 0.177 0.179 0.175 0.180 1,367,214 242,454 0.1773 1.770 1.770 1.790 1.750 1.800 136,721 1.7733 -1.12%
2016-04-26 0 0.179 0.176 0.180 0.175 0.179 993,812 176,688 0.1778 1.790 1.760 1.800 1.750 1.790 99,381 1.7779 -0.56%
2016-04-25 0 0.180 0.180 0.183 0.177 0.181 1,264,373 226,519 0.1792 1.800 1.800 1.830 1.770 1.810 126,437 1.7916 1.69%
2016-04-22 0 0.177 0.176 0.177 0.175 0.179 1,585,288 279,758 0.1765 1.770 1.760 1.770 1.750 1.790 158,529 1.7647 -1.12%
2016-04-21 0 0.179 0.179 0.180 0.172 0.179 3,263,307 572,277 0.1754 1.790 1.790 1.800 1.720 1.790 326,331 1.7537 0.00%
2016-04-20 0 0.179 0.176 0.180 0.175 0.180 2,523,811 444,634 0.1762 1.790 1.760 1.800 1.750 1.800 252,381 1.7618 -1.65%
2016-04-19 0 0.182 0.175 0.183 0.175 0.182 4,857,364 867,264 0.1785 1.820 1.750 1.830 1.750 1.820 485,736 1.7855 0.00%
2016-04-18 0 0.182 0.175 0.180 0.173 0.184 2,922,486 514,525 0.1761 1.820 1.750 1.800 1.730 1.840 292,249 1.7606 5.20%
2016-04-15 0 0.173 0.172 0.175 0.171 0.173 403,794 69,395 0.1719 1.730 1.720 1.750 1.710 1.730 40,379 1.7186 -0.57%
2016-04-14 0 0.174 0.174 0.179 0.174 0.179 2,980,437 527,994 0.1772 1.740 1.740 1.790 1.740 1.790 298,044 1.7715 -1.69%
2016-04-13 0 0.177 0.173 0.178 0.170 0.177 1,099,874 190,152 0.1729 1.770 1.730 1.780 1.700 1.770 109,987 1.7289 0.00%
2016-04-12 0 0.177 0.175 0.178 0.170 0.178 639,165 110,482 0.1729 1.770 1.750 1.780 1.700 1.780 63,916 1.7285 1.72%
2016-04-11 0 0.174 0.171 0.175 0.171 0.175 1,114,673 193,212 0.1733 1.740 1.710 1.750 1.710 1.750 111,467 1.7334 1.75%
2016-04-08 0 0.171 0.171 0.173 0.170 0.175 1,209,508 207,955 0.1719 1.710 1.710 1.730 1.700 1.750 120,951 1.7193 -2.29%
2016-04-07 0 0.175 0.171 0.177 0.168 0.175 1,572,240 269,756 0.1716 1.750 1.710 1.770 1.680 1.750 157,224 1.7157 -2.23%
2016-04-06 0 0.179 0.170 0.179 0.169 0.179 895,255 152,307 0.1701 1.790 1.700 1.790 1.690 1.790 89,526 1.7013 5.29%
2016-04-05 0 0.170 0.166 0.179 0.170 0.179 591,270 104,270 0.1763 1.700 1.660 1.790 1.700 1.790 59,127 1.7635 -2.30%
2016-04-01 0 0.174 0.174 0.177 0.172 0.175 1,822,186 318,319 0.1747 1.740 1.740 1.770 1.720 1.750 182,219 1.7469 0.58%
2016-03-31 0 0.173 0.170 0.173 0.170 0.174 603,591 103,933 0.1722 1.730 1.700 1.730 1.700 1.740 60,359 1.7219 3.59%
2016-03-30 0 0.167 0.167 0.180 0.167 0.183 1,078,608 186,975 0.1733 1.670 1.670 1.800 1.670 1.830 107,861 1.7335 -4.02%
2016-03-29 0 0.174 0.174 0.180 0.174 0.174 738,485 131,846 0.1785 1.740 1.740 1.800 1.740 1.740 73,848 1.7854 0.58%
2016-03-24 0 0.173 0.168 0.178 0.173 0.173 260,008 44,981 0.1730 1.730 1.680 1.780 1.730 1.730 26,001 1.7300 0.00%
2016-03-23 0 0.173 0.173 0.176 0.166 0.175 584,120 100,859 0.1727 1.730 1.730 1.760 1.660 1.750 58,412 1.7267 -2.81%
2016-03-22 0 0.178 0.175 0.178 0.175 0.178 193,524 33,923 0.1753 1.780 1.750 1.780 1.750 1.780 19,352 1.7529 0.00%
2016-03-21 0 0.178 0.178 0.180 0.173 0.185 5,602,258 1,017,647 0.1816 1.780 1.780 1.800 1.730 1.850 560,226 1.8165 2.89%
2016-03-18 0 0.173 0.172 0.175 0.168 0.175 1,436,773 249,002 0.1733 1.730 1.720 1.750 1.680 1.750 143,677 1.7331 -0.57%
2016-03-17 0 0.174 0.169 0.175 0.166 0.175 700,739 118,249 0.1687 1.740 1.690 1.750 1.660 1.750 70,074 1.6875 2.35%
2016-03-16 0 0.170 0.170 0.174 0.170 0.174 410,000 69,980 0.1707 1.700 1.700 1.740 1.700 1.740 41,000 1.7068 -2.30%
2016-03-15 0 0.174 0.174 0.175 0.174 0.178 508,313 89,223 0.1755 1.740 1.740 1.750 1.740 1.780 50,831 1.7553 -2.25%
2016-03-14 0 0.178 0.178 0.180 0.177 0.180 754,166 134,429 0.1782 1.780 1.780 1.800 1.770 1.800 75,417 1.7825 0.56%
2016-03-11 0 0.177 0.175 0.177 0.177 0.184 684,411 123,160 0.1800 1.770 1.750 1.770 1.770 1.840 68,441 1.7995 -1.12%
2016-03-10 0 0.179 0.172 0.180 0.172 0.186 4,940,727 888,809 0.1799 1.790 1.720 1.800 1.720 1.860 494,073 1.7989 0.56%
2016-03-09 0 0.178 0.178 0.179 0.173 0.182 3,279,918 585,514 0.1785 1.780 1.780 1.790 1.730 1.820 327,992 1.7851 2.89%
2016-03-08 0 0.173 0.172 0.176 0.170 0.174 2,067,412 352,655 0.1706 1.730 1.720 1.760 1.700 1.740 206,741 1.7058 -0.57%
2016-03-07 0 0.174 0.170 0.174 - - 3,240 522 0.1611 1.740 1.700 1.740 - - 324 1.6111 0.00%
2016-03-04 0 0.174 0.170 0.175 0.167 0.174 301,823 51,413 0.1703 1.740 1.700 1.750 1.670 1.740 30,182 1.7034 3.57%
2016-03-03 0 0.168 0.168 0.173 0.167 0.172 1,550,008 262,380 0.1693 1.680 1.680 1.730 1.670 1.720 155,001 1.6928 -4.00%
2016-03-02 0 0.175 0.170 0.175 0.166 0.175 1,540,000 261,030 0.1695 1.750 1.700 1.750 1.660 1.750 154,000 1.6950 3.55%
2016-03-01 0 0.169 0.169 0.173 0.167 0.173 2,782,055 473,495 0.1702 1.690 1.690 1.730 1.670 1.730 278,206 1.7020 1.20%
2016-02-29 0 0.167 0.165 0.167 0.162 0.168 1,807,889 296,952 0.1643 1.670 1.650 1.670 1.620 1.680 180,789 1.6425 -2.34%
2016-02-26 0 0.171 0.170 0.171 0.168 0.173 1,606,295 273,567 0.1703 1.710 1.700 1.710 1.680 1.730 160,630 1.7031 -0.58%
2016-02-25 0 0.172 0.169 0.172 0.168 0.176 1,553,944 264,451 0.1702 1.720 1.690 1.720 1.680 1.760 155,394 1.7018 -2.27%
2016-02-24 0 0.176 0.176 0.178 0.172 0.179 1,412,677 245,599 0.1739 1.760 1.760 1.780 1.720 1.790 141,268 1.7385 -2.22%
2016-02-23 0 0.180 0.173 0.180 0.170 0.180 1,070,005 185,860 0.1737 1.800 1.730 1.800 1.700 1.800 107,000 1.7370 -1.64%
2016-02-22 0 0.183 0.177 0.183 0.172 0.185 1,626,228 292,312 0.1797 1.830 1.770 1.830 1.720 1.850 162,623 1.7975 0.00%
2016-02-19 0 0.183 0.182 0.183 0.181 0.188 3,376,065 617,683 0.1830 1.830 1.820 1.830 1.810 1.880 337,606 1.8296 1.10%
2016-02-18 0 0.181 0.179 0.181 0.176 0.185 3,934,182 713,015 0.1812 1.810 1.790 1.810 1.760 1.850 393,418 1.8124 5.23%
2016-02-17 0 0.172 0.165 0.172 0.169 0.176 3,853,954 667,039 0.1731 1.720 1.650 1.720 1.690 1.760 385,395 1.7308 0.00%
2016-02-16 0 0.172 0.171 0.173 0.160 0.173 8,422,576 1,414,675 0.1680 1.720 1.710 1.730 1.600 1.730 842,258 1.6796 9.55%
2016-02-15 0 0.157 0.157 0.164 0.154 0.162 2,145,225 337,722 0.1574 1.570 1.570 1.640 1.540 1.620 214,522 1.5743 1.29%
2016-02-12 0 0.155 0.154 0.156 0.152 0.165 3,328,686 524,091 0.1574 1.550 1.540 1.560 1.520 1.650 332,869 1.5745 -6.06%
2016-02-11 0 0.165 0.165 0.169 0.163 0.173 1,053,099 173,996 0.1652 1.650 1.650 1.690 1.630 1.730 105,310 1.6522 -4.62%
2016-02-05 0 0.173 0.172 0.173 0.160 0.177 10,670,615 1,806,048 0.1693 1.730 1.720 1.730 1.600 1.770 1,067,062 1.6925 8.81%
2016-02-04 0 0.159 0.157 0.160 0.147 0.161 6,328,623 977,633 0.1545 1.590 1.570 1.600 1.470 1.610 632,862 1.5448 7.43%
2016-02-03 0 0.148 0.147 0.148 0.147 0.150 2,882,612 427,115 0.1482 1.480 1.470 1.480 1.470 1.500 288,261 1.4817 -1.33%
2016-02-02 0 0.150 0.150 0.153 0.148 0.153 1,703,451 255,335 0.1499 1.500 1.500 1.530 1.480 1.530 170,345 1.4989 0.00%
2016-02-01 0 0.150 0.151 0.153 0.147 0.151 1,469,722 219,411 0.1493 1.500 1.510 1.530 1.470 1.510 146,972 1.4929 0.00%
2016-01-29 0 0.150 0.149 0.152 0.148 0.152 4,717,889 708,293 0.1501 1.500 1.490 1.520 1.480 1.520 471,789 1.5013 -1.96%
2016-01-28 0 0.153 0.150 0.153 0.145 0.155 16,778,186 2,515,736 0.1499 1.530 1.500 1.530 1.450 1.550 1,677,819 1.4994 0.66%
2016-01-27 0 0.152 0.151 0.154 0.150 0.159 11,662,964 1,773,869 0.1521 1.520 1.510 1.540 1.500 1.590 1,166,296 1.5209 -1.94%
2016-01-26 0 0.155 0.152 0.155 0.147 0.158 12,141,137 1,865,974 0.1537 1.550 1.520 1.550 1.470 1.580 1,214,114 1.5369 0.00%
2016-01-25 0 0.155 0.151 0.156 0.148 0.156 7,954,794 1,203,427 0.1513 1.550 1.510 1.560 1.480 1.560 795,479 1.5128 0.65%
2016-01-22 0 0.154 0.152 0.154 0.145 0.161 8,393,038 1,273,749 0.1518 1.540 1.520 1.540 1.450 1.610 839,304 1.5176 2.67%
2016-01-21 0 0.150 0.149 0.155 0.148 0.162 6,964,791 1,060,121 0.1522 1.500 1.490 1.550 1.480 1.620 696,479 1.5221 -6.83%
2016-01-20 0 0.161 0.158 0.162 0.156 0.169 4,849,304 785,621 0.1620 1.610 1.580 1.620 1.560 1.690 484,930 1.6201 -5.85%
2016-01-19 0 0.171 0.168 0.172 0.164 0.174 1,590,000 269,890 0.1697 1.710 1.680 1.720 1.640 1.740 159,000 1.6974 4.91%
2016-01-18 0 0.163 0.156 0.163 0.150 0.165 5,935,426 938,973 0.1582 1.630 1.560 1.630 1.500 1.650 593,543 1.5820 -1.21%
2016-01-15 0 0.165 0.165 0.169 0.165 0.179 11,562,541 1,953,967 0.1690 1.650 1.650 1.690 1.650 1.790 1,156,254 1.6899 -7.30%
2016-01-14 0 0.178 0.177 0.178 0.178 0.187 9,706,479 1,774,797 0.1828 1.780 1.770 1.780 1.780 1.870 970,648 1.8285 -7.29%
2016-01-13 0 0.192 0.191 0.194 0.190 0.200 5,460,000 1,056,380 0.1935 1.920 1.910 1.940 1.900 2.000 546,000 1.9348 -1.54%
2016-01-12 0 0.195 0.195 0.198 0.194 0.204 3,254,244 644,030 0.1979 1.950 1.950 1.980 1.940 2.040 325,424 1.9790 -4.41%
2016-01-11 0 0.204 0.203 0.205 0.202 0.212 10,058,263 2,070,388 0.2058 2.040 2.030 2.050 2.020 2.120 1,005,826 2.0584 -4.67%
2016-01-08 0 0.214 0.214 0.216 0.213 0.216 3,231,849 693,349 0.2145 2.140 2.140 2.160 2.130 2.160 323,185 2.1454 -0.93%
2016-01-07 0 0.216 0.213 0.216 0.212 0.219 5,469,125 1,175,282 0.2149 2.160 2.130 2.160 2.120 2.190 546,912 2.1489 -3.14%
2016-01-06 0 0.223 0.223 0.225 0.220 0.224 4,386,352 978,184 0.2230 2.230 2.230 2.250 2.200 2.240 438,635 2.2301 -0.45%
2016-01-05 0 0.224 0.223 0.225 0.222 0.225 2,301,270 515,134 0.2238 2.240 2.230 2.250 2.220 2.250 230,127 2.2385 0.00%
2016-01-04 0 0.224 0.224 0.228 0.224 0.232 4,574,040 1,033,194 0.2259 2.240 2.240 2.280 2.240 2.320 457,404 2.2588 -2.61%
2015-12-31 0 0.230 0.228 0.230 0.226 0.230 709,157 162,674 0.2294 2.300 2.280 2.300 2.260 2.300 70,916 2.2939 0.88%
2015-12-30 0 0.228 0.228 0.230 0.227 0.232 2,239,937 513,650 0.2293 2.280 2.280 2.300 2.270 2.320 223,994 2.2931 -1.72%
2015-12-29 0 0.232 0.228 0.232 0.230 0.235 3,203,524 742,815 0.2319 2.320 2.280 2.320 2.300 2.350 320,352 2.3187 -1.28%
2015-12-28 0 0.235 0.232 0.235 0.228 0.240 7,371,586 1,718,440 0.2331 2.350 2.320 2.350 2.280 2.400 737,159 2.3312 2.17%
2015-12-24 0 0.230 0.229 0.230 0.220 0.235 11,728,596 2,675,024 0.2281 2.300 2.290 2.300 2.200 2.350 1,172,860 2.2808 4.55%
2015-12-23 0 0.220 0.219 0.221 0.218 0.221 3,190,008 699,357 0.2192 2.200 2.190 2.210 2.180 2.210 319,001 2.1923 0.46%
2015-12-22 0 0.219 0.219 0.220 0.218 0.220 2,656,629 580,468 0.2185 2.190 2.190 2.200 2.180 2.200 265,663 2.1850 -1.35%
2015-12-21 0 0.222 0.219 0.225 0.218 0.228 2,633,425 580,406 0.2204 2.220 2.190 2.250 2.180 2.280 263,342 2.2040 0.91%
2015-12-18 0 0.220 0.220 0.221 0.218 0.220 3,185,656 698,624 0.2193 2.200 2.200 2.210 2.180 2.200 318,566 2.1930 0.00%
2015-12-17 0 0.220 0.219 0.220 0.218 0.222 5,160,231 1,139,700 0.2209 2.200 2.190 2.200 2.180 2.220 516,023 2.2086 -0.90%
2015-12-16 0 0.222 0.219 0.223 0.218 0.225 10,319,378 2,272,587 0.2202 2.220 2.190 2.230 2.180 2.250 1,031,938 2.2023 0.91%
2015-12-15 0 0.220 0.219 0.220 0.220 0.226 5,805,597 1,284,901 0.2213 2.200 2.190 2.200 2.200 2.260 580,560 2.2132 -1.35%
2015-12-14 0 0.223 0.221 0.223 0.218 0.225 6,759,580 1,497,367 0.2215 2.230 2.210 2.230 2.180 2.250 675,958 2.2152 -0.89%
2015-12-11 0 0.225 0.224 0.225 0.222 0.235 16,589,810 3,758,373 0.2265 2.250 2.240 2.250 2.220 2.350 1,658,981 2.2655 -0.88%
2015-12-10 0 0.227 0.227 0.230 0.227 0.236 9,300,486 2,154,103 0.2316 2.270 2.270 2.300 2.270 2.360 930,049 2.3161 -3.40%
2015-12-09 0 0.235 0.234 0.236 0.234 0.245 17,316,375 4,144,908 0.2394 2.350 2.340 2.360 2.340 2.450 1,731,638 2.3936 -3.69%
2015-12-08 0 0.244 0.243 0.245 0.243 0.260 34,043,097 8,434,081 0.2477 2.440 2.430 2.450 2.430 2.600 3,404,310 2.4775 -6.15%
2015-12-07 0 0.260 0.255 0.260 0.241 0.260 30,579,763 7,623,009 0.2493 2.600 2.550 2.600 2.410 2.600 3,057,976 2.4928 5.26%
2015-12-04 0 0.247 0.247 0.249 0.245 0.255 13,336,607 3,340,188 0.2505 2.470 2.470 2.490 2.450 2.550 1,333,661 2.5045 -1.20%
2015-12-03 0 0.250 0.250 0.255 0.247 0.280 77,639,563 20,567,065 0.2649 2.500 2.500 2.550 2.470 2.800 7,763,956 2.6490 -5.66%
2015-12-02 0 0.265 0.260 0.265 0.221 0.265 76,654,100 18,864,251 0.2461 2.650 2.600 2.650 2.210 2.650 7,665,410 2.4610 19.91%
2015-12-01 0 0.221 0.221 0.222 0.218 0.223 2,570,070 565,117 0.2199 2.210 2.210 2.220 2.180 2.230 257,007 2.1988 0.45%
2015-11-30 0 0.220 0.220 0.221 0.218 0.229 11,670,209 2,573,286 0.2205 2.200 2.200 2.210 2.180 2.290 1,167,021 2.2050 -5.17%
2015-11-27 0 0.232 0.229 0.233 0.229 0.237 12,912,883 3,001,715 0.2325 2.320 2.290 2.330 2.290 2.370 1,291,288 2.3246 -2.11%
2015-11-26 0 0.237 0.235 0.238 0.235 0.238 5,952,131 1,406,867 0.2364 2.370 2.350 2.380 2.350 2.380 595,213 2.3636 0.42%
2015-11-25 0 0.236 0.234 0.236 0.235 0.238 5,813,408 1,375,725 0.2366 2.360 2.340 2.360 2.350 2.380 581,341 2.3665 -0.42%
2015-11-24 0 0.237 0.235 0.238 0.233 0.239 2,981,521 701,155 0.2352 2.370 2.350 2.380 2.330 2.390 298,152 2.3517 0.42%
2015-11-23 0 0.236 0.236 0.237 0.234 0.240 3,080,120 726,563 0.2359 2.360 2.360 2.370 2.340 2.400 308,012 2.3589 0.00%
2015-11-20 0 0.236 0.236 0.237 0.233 0.236 6,019,870 1,411,029 0.2344 2.360 2.360 2.370 2.330 2.360 601,987 2.3440 -0.84%
2015-11-19 0 0.238 0.236 0.239 0.234 0.238 4,920,433 1,161,700 0.2361 2.380 2.360 2.390 2.340 2.380 492,043 2.3610 0.00%
2015-11-18 0 0.238 0.236 0.238 0.233 0.238 6,170,206 1,450,951 0.2352 2.380 2.360 2.380 2.330 2.380 617,021 2.3515 0.42%
2015-11-17 0 0.237 0.234 0.237 0.233 0.240 9,034,389 2,132,233 0.2360 2.370 2.340 2.370 2.330 2.400 903,439 2.3601 2.60%
2015-11-16 0 0.231 0.230 0.232 0.230 0.234 7,947,621 1,840,646 0.2316 2.310 2.300 2.320 2.300 2.340 794,762 2.3160 -1.28%
2015-11-13 0 0.234 0.234 0.236 0.231 0.238 2,368,042 555,075 0.2344 2.340 2.340 2.360 2.310 2.380 236,804 2.3440 0.00%
2015-11-12 0 0.234 0.233 0.236 0.232 0.237 7,450,109 1,747,792 0.2346 2.340 2.330 2.360 2.320 2.370 745,011 2.3460 -1.27%
2015-11-11 0 0.237 0.236 0.237 0.235 0.241 8,393,115 1,990,941 0.2372 2.370 2.360 2.370 2.350 2.410 839,312 2.3721 -1.25%
2015-11-10 0 0.240 0.239 0.240 0.235 0.241 6,187,335 1,473,092 0.2381 2.400 2.390 2.400 2.350 2.410 618,734 2.3808 -0.41%
2015-11-09 0 0.241 0.240 0.241 0.232 0.246 68,826,832 16,508,107 0.2398 2.410 2.400 2.410 2.320 2.460 6,882,683 2.3985 1.26%
2015-11-06 0 0.238 0.238 0.239 0.234 0.246 27,737,886 6,633,508 0.2391 2.380 2.380 2.390 2.340 2.460 2,773,789 2.3915 -2.86%
2015-11-05 0 0.245 0.245 0.247 0.242 0.248 6,812,981 1,664,039 0.2442 2.450 2.450 2.470 2.420 2.480 681,298 2.4425 0.82%
2015-11-04 0 0.243 0.243 0.245 0.243 0.246 9,103,510 2,221,298 0.2440 2.430 2.430 2.450 2.430 2.460 910,351 2.4400 -0.82%
2015-11-03 0 0.245 0.244 0.245 0.243 0.248 6,489,002 1,580,967 0.2436 2.450 2.440 2.450 2.430 2.480 648,900 2.4364 -0.41%
2015-11-02 0 0.246 0.245 0.246 0.243 0.250 14,027,326 3,452,537 0.2461 2.460 2.450 2.460 2.430 2.500 1,402,733 2.4613 -1.60%
2015-10-30 0 0.250 0.250 0.255 0.248 0.255 8,982,441 2,257,694 0.2513 2.500 2.500 2.550 2.480 2.550 898,244 2.5135 0.00%
2015-10-29 0 0.250 0.250 0.255 0.243 0.255 24,471,416 6,070,459 0.2481 2.500 2.500 2.550 2.430 2.550 2,447,142 2.4806 2.46%
2015-10-28 0 0.244 0.244 0.245 0.240 0.247 16,167,357 3,956,944 0.2447 2.440 2.440 2.450 2.400 2.470 1,616,736 2.4475 0.41%
2015-10-27 0 0.243 0.242 0.244 0.240 0.245 9,485,258 2,300,616 0.2425 2.430 2.420 2.440 2.400 2.450 948,526 2.4255 0.00%
2015-10-26 0 0.243 0.243 0.245 0.243 0.248 18,106,301 4,446,476 0.2456 2.430 2.430 2.450 2.430 2.480 1,810,630 2.4558 -1.22%
2015-10-23 0 0.246 0.245 0.246 0.240 0.250 29,732,605 7,347,324 0.2471 2.460 2.450 2.460 2.400 2.500 2,973,260 2.4711 1.65%
2015-10-22 0 0.242 0.242 0.243 0.240 0.243 25,615,352 6,195,193 0.2419 2.420 2.420 2.430 2.400 2.430 2,561,535 2.4185 0.00%
2015-10-20 0 0.242 0.242 0.243 0.242 0.246 32,114,878 7,810,276 0.2432 2.420 2.420 2.430 2.420 2.460 3,211,488 2.4320 -1.63%
2015-10-19 0 0.246 0.246 0.247 0.242 0.255 56,590,909 13,951,778 0.2465 2.460 2.460 2.470 2.420 2.550 5,659,091 2.4654 1.65%
2015-10-16 0 0.242 0.240 0.242 0.241 0.250 55,284,943 13,430,703 0.2429 2.420 2.400 2.420 2.410 2.500 5,528,494 2.4294 -2.42%
2015-10-15 0 0.248 0.247 0.248 0.244 0.250 39,022,852 9,664,901 0.2477 2.480 2.470 2.480 2.440 2.500 3,902,285 2.4767 0.40%
2015-10-14 0 0.247 0.245 0.247 0.240 0.260 91,335,486 22,681,789 0.2483 2.470 2.450 2.470 2.400 2.600 9,133,549 2.4833 -5.00%
2015-10-13 0 0.260 0.255 0.260 0.250 0.280 91,156,747 24,064,907 0.2640 2.600 2.550 2.600 2.500 2.800 9,115,675 2.6399 0.00%
2015-10-12 0 0.260 0.255 0.265 0.250 0.350 246,082,084 65,852,855 0.2676 2.600 2.550 2.650 2.500 3.500 24,608,208 2.6761 -27.78%
2015-10-09 0 0.360 0.355 0.360 0.355 0.400 43,178,675 16,205,939 0.3753 3.600 3.550 3.600 3.550 4.000 4,317,868 3.7532 -11.11%
2015-10-08 0 0.405 0.400 0.405 0.400 0.470 21,442,000 9,030,912 0.4212 4.050 4.000 4.050 4.000 4.700 2,144,200 4.2118 -11.96%
2015-10-07 0 0.460 0.455 0.465 0.455 0.490 11,948,000 5,538,340 0.4635 4.600 4.550 4.650 4.550 4.900 1,194,800 4.6354 -5.15%
2015-10-06 0 0.485 0.480 0.490 0.480 0.490 910,500 440,432 0.4837 4.850 4.800 4.900 4.800 4.900 91,050 4.8373 -1.02%
2015-10-05 0 0.490 0.485 0.490 0.480 0.490 280,000 137,100 0.4896 4.900 4.850 4.900 4.800 4.900 28,000 4.8964 1.03%
2015-10-02 0 0.485 0.480 0.485 0.450 0.485 490,000 234,850 0.4793 4.850 4.800 4.850 4.500 4.850 49,000 4.7929 1.04%
2015-09-30 0 0.480 0.480 0.495 0.470 0.490 201,650 97,167 0.4819 4.800 4.800 4.950 4.700 4.900 20,165 4.8186 -2.04%
2015-09-29 0 0.490 0.470 0.490 0.470 0.490 530,017 251,757 0.4750 4.900 4.700 4.900 4.700 4.900 53,002 4.7500 0.00%
2015-09-25 0 0.490 0.485 0.490 0.485 0.495 870,000 426,850 0.4906 4.900 4.850 4.900 4.850 4.950 87,000 4.9063 0.00%
2015-09-24 0 0.490 0.490 0.500 0.485 0.510 773,750 383,712 0.4959 4.900 4.900 5.000 4.850 5.100 77,375 4.9591 -1.01%
2015-09-23 0 0.495 0.490 0.500 0.485 0.500 660,000 323,600 0.4903 4.950 4.900 5.000 4.850 5.000 66,000 4.9030 -2.94%
2015-09-22 0 0.510 0.500 0.510 0.495 0.510 380,000 190,150 0.5004 5.100 5.000 5.100 4.950 5.100 38,000 5.0039 2.00%
2015-09-21 0 0.500 0.495 0.510 0.495 0.500 560,000 279,050 0.4983 5.000 4.950 5.100 4.950 5.000 56,000 4.9830 1.01%
2015-09-18 0 0.495 0.495 0.500 0.490 0.495 790,012 390,905 0.4948 4.950 4.950 5.000 4.900 4.950 79,001 4.9481 2.06%
2015-09-17 0 0.485 0.480 0.485 0.480 0.495 1,560,000 760,700 0.4876 4.850 4.800 4.850 4.800 4.950 156,000 4.8763 -2.02%
2015-09-16 0 0.495 0.495 0.500 0.490 0.500 400,000 197,600 0.4940 4.950 4.950 5.000 4.900 5.000 40,000 4.9400 1.02%
2015-09-15 0 0.490 0.490 0.500 0.480 0.510 1,630,005 803,652 0.4930 4.900 4.900 5.000 4.800 5.100 163,000 4.9304 -3.92%
2015-09-14 0 0.510 0.510 0.520 0.510 0.520 620,500 317,140 0.5111 5.100 5.100 5.200 5.100 5.200 62,050 5.1110 -1.92%
2015-09-11 0 0.520 0.510 0.530 0.510 0.530 1,220,000 629,800 0.5162 5.200 5.100 5.300 5.100 5.300 122,000 5.1623 1.96%
2015-09-10 0 0.510 0.510 0.520 0.510 0.530 914,800 471,500 0.5154 5.100 5.100 5.200 5.100 5.300 91,480 5.1541 -3.77%
2015-09-09 0 0.530 0.530 0.540 0.530 0.540 910,000 488,200 0.5365 5.300 5.300 5.400 5.300 5.400 91,000 5.3648 1.92%
2015-09-08 0 0.520 0.520 0.530 0.500 0.520 510,000 260,700 0.5112 5.200 5.200 5.300 5.000 5.200 51,000 5.1118 4.00%
2015-09-07 0 0.500 0.495 0.510 0.500 0.510 922,500 462,837 0.5017 5.000 4.950 5.100 5.000 5.100 92,250 5.0172 0.00%
2015-09-04 0 0.500 0.500 0.510 0.495 0.540 820,000 412,100 0.5026 5.000 5.000 5.100 4.950 5.400 82,000 5.0256 -3.85%
2015-09-02 0 0.520 0.520 0.530 0.510 0.530 680,000 353,900 0.5204 5.200 5.200 5.300 5.100 5.300 68,000 5.2044 -1.89%
2015-09-01 0 0.530 0.520 0.550 0.530 0.580 483,500 266,110 0.5504 5.300 5.200 5.500 5.300 5.800 48,350 5.5038 -5.36%
2015-08-31 0 0.560 0.550 0.570 0.530 0.590 3,555,000 2,009,050 0.5651 5.600 5.500 5.700 5.300 5.900 355,500 5.6513 7.69%
2015-08-28 0 0.520 0.510 0.520 0.520 0.550 1,067,600 563,916 0.5282 5.200 5.100 5.200 5.200 5.500 106,760 5.2821 0.00%
2015-08-27 0 0.520 0.510 0.520 0.500 0.520 1,040,443 528,212 0.5077 5.200 5.100 5.200 5.000 5.200 104,044 5.0768 6.12%
2015-08-26 0 0.490 0.485 0.495 0.480 0.495 1,198,000 584,160 0.4876 4.900 4.850 4.950 4.800 4.950 119,800 4.8761 5.38%
2015-08-25 0 0.465 0.465 0.480 0.465 0.540 3,890,000 1,921,900 0.4941 4.650 4.650 4.800 4.650 5.400 389,000 4.9406 -10.58%
2015-08-24 0 0.520 0.510 0.530 0.500 0.570 2,310,000 1,209,700 0.5237 5.200 5.100 5.300 5.000 5.700 231,000 5.2368 -11.86%
2015-08-21 0 0.590 0.580 0.590 0.590 0.620 2,610,000 1,563,700 0.5991 5.900 5.800 5.900 5.900 6.200 261,000 5.9912 -7.81%
2015-08-20 0 0.640 0.630 0.640 0.620 0.640 420,007 264,604 0.6300 6.400 6.300 6.400 6.200 6.400 42,001 6.3000 0.00%
2015-08-19 0 0.640 0.630 0.650 0.630 0.650 1,500,037 955,422 0.6369 6.400 6.300 6.500 6.300 6.500 150,004 6.3693 -1.54%
2015-08-18 0 0.650 0.650 0.660 0.650 0.680 2,199,830 1,441,188 0.6551 6.500 6.500 6.600 6.500 6.800 219,983 6.5514 -2.99%
2015-08-17 0 0.670 0.660 0.670 0.660 0.680 1,250,500 834,115 0.6670 6.700 6.600 6.700 6.600 6.800 125,050 6.6703 -1.47%
2015-08-14 0 0.680 0.670 0.690 0.670 0.690 1,550,000 1,056,200 0.6814 6.800 6.700 6.900 6.700 6.900 155,000 6.8142 -1.45%
2015-08-13 0 0.690 0.680 0.690 0.680 0.690 2,190,000 1,510,400 0.6897 6.900 6.800 6.900 6.800 6.900 219,000 6.8968 0.00%
2015-08-12 0 0.690 0.690 0.700 0.690 0.700 2,650,000 1,837,800 0.6935 6.900 6.900 7.000 6.900 7.000 265,000 6.9351 -1.43%
2015-08-11 0 0.700 0.690 0.700 0.690 0.710 3,620,000 2,523,300 0.6970 7.000 6.900 7.000 6.900 7.100 362,000 6.9704 1.45%
2015-08-10 0 0.690 0.690 0.700 0.690 0.710 2,107,500 1,487,575 0.7058 6.900 6.900 7.000 6.900 7.100 210,750 7.0585 -2.82%
2015-08-07 0 0.710 0.710 0.720 0.680 0.720 6,865,375 4,818,952 0.7019 7.100 7.100 7.200 6.800 7.200 686,538 7.0192 2.90%
2015-08-06 0 0.690 0.680 0.690 0.670 0.720 12,323,251 8,469,640 0.6873 6.900 6.800 6.900 6.700 7.200 1,232,325 6.8729 -1.43%
2015-08-05 0 0.700 0.690 0.700 0.690 0.730 12,141,638 8,570,679 0.7059 7.000 6.900 7.000 6.900 7.300 1,214,164 7.0589 2.94%
2015-08-04 0 0.680 0.670 0.680 0.680 0.690 9,907,112 6,792,922 0.6857 6.800 6.700 6.800 6.800 6.900 990,711 6.8566 -1.45%
2015-08-03 0 0.690 0.680 0.690 0.680 0.720 26,668,700 18,542,525 0.6953 6.900 6.800 6.900 6.800 7.200 2,666,870 6.9529 -1.43%
2015-07-31 0 0.700 0.700 0.710 0.700 0.760 19,773,375 14,275,561 0.7220 7.000 7.000 7.100 7.000 7.600 1,977,338 7.2196 0.00%
2015-07-30 0 0.700 0.690 0.700 0.700 0.720 2,640,000 1,860,700 0.7048 7.000 6.900 7.000 7.000 7.200 264,000 7.0481 1.45%
2015-07-29 0 0.690 0.690 0.700 0.690 0.710 340,000 236,800 0.6965 6.900 6.900 7.000 6.900 7.100 34,000 6.9647 1.47%
2015-07-28 0 0.680 0.680 0.690 0.650 0.690 4,300,010 2,894,106 0.6730 6.800 6.800 6.900 6.500 6.900 430,001 6.7305 0.00%
2015-07-27 0 0.680 0.680 0.690 0.670 0.720 4,260,200 2,964,932 0.6960 6.800 6.800 6.900 6.700 7.200 426,020 6.9596 -5.56%
2015-07-24 0 0.720 0.710 0.720 0.710 0.750 3,503,753 2,535,252 0.7236 7.200 7.100 7.200 7.100 7.500 350,375 7.2358 -2.70%
2015-07-23 0 0.740 0.740 0.750 0.740 0.760 1,120,005 840,303 0.7503 7.400 7.400 7.500 7.400 7.600 112,000 7.5027 0.00%
2015-07-22 0 0.740 0.740 0.750 0.730 0.750 2,130,000 1,574,500 0.7392 7.400 7.400 7.500 7.300 7.500 213,000 7.3920 -1.33%
2015-07-21 0 0.750 0.750 0.760 0.730 0.750 1,320,005 988,603 0.7489 7.500 7.500 7.600 7.300 7.500 132,000 7.4894 -1.32%
2015-07-20 0 0.760 0.750 0.760 0.730 0.770 1,870,001 1,401,500 0.7495 7.600 7.500 7.600 7.300 7.700 187,000 7.4946 2.70%
2015-07-17 0 0.780 0.770 0.780 0.730 0.780 6,818,000 5,184,848 0.7605 7.400 7.305 7.400 6.926 7.400 718,654 7.2147 6.85%
2015-07-16 0 0.730 0.720 0.730 0.710 0.760 6,161,250 4,516,787 0.7331 6.926 6.831 6.926 6.736 7.210 649,429 6.9550 -3.95%
2015-07-15 0 0.760 0.760 0.770 0.760 0.790 1,540,000 1,182,500 0.7679 7.210 7.210 7.305 7.210 7.495 162,324 7.2848 -5.00%
2015-07-14 0 0.800 0.790 0.800 0.780 0.830 1,912,500 1,539,525 0.8050 7.590 7.495 7.590 7.400 7.874 201,588 7.6370 -2.44%
2015-07-13 0 0.820 0.820 0.830 0.760 0.830 3,807,500 3,029,325 0.7956 7.779 7.779 7.874 7.210 7.874 401,331 7.5482 7.89%
2015-07-10 0 0.760 0.750 0.770 0.730 0.800 5,981,503 4,593,137 0.7679 7.210 7.115 7.305 6.926 7.590 630,483 7.2851 5.56%
2015-07-09 0 0.720 0.720 0.730 0.690 0.770 24,410,500 17,736,050 0.7266 6.831 6.831 6.926 6.546 7.305 2,572,999 6.8931 2.86%
2015-07-08 0 0.700 0.680 0.690 0.550 0.700 9,084,000 5,568,280 0.6130 6.641 6.451 6.546 5.218 6.641 957,503 5.8154 0.00%
2015-07-07 0 0.700 0.660 0.700 0.640 0.760 14,082,500 9,424,100 0.6692 6.641 6.262 6.641 6.072 7.210 1,484,372 6.3489 -4.11%
2015-07-06 0 0.730 0.710 0.730 0.650 0.900 7,520,000 5,527,700 0.7351 6.926 6.736 6.926 6.167 8.538 792,649 6.9737 -18.89%
2015-07-03 0 0.900 0.890 0.900 0.900 0.980 2,830,005 2,617,004 0.9247 8.538 8.444 8.538 8.538 9.297 298,298 8.7731 -10.00%
2015-07-02 0 1.000 0.980 1.020 0.990 1.040 3,280,002 3,338,802 1.0179 9.487 9.297 9.677 9.392 9.867 345,730 9.6573 -3.85%
2015-06-30 0 1.040 1.020 1.040 0.980 1.050 2,087,000 2,112,620 1.0123 9.867 9.677 9.867 9.297 9.962 219,981 9.6036 0.00%
2015-06-29 0 1.040 1.010 1.030 0.990 1.140 6,850,100 7,364,703 1.0751 9.867 9.582 9.772 9.392 10.82 722,038 10.200 -1.89%
2015-06-26 0 1.060 1.060 1.090 1.050 1.150 2,460,012 2,650,912 1.0776 10.06 10.06 10.34 9.962 10.91 259,299 10.223 -5.36%
2015-06-25 0 1.120 1.100 1.110 1.060 1.200 8,782,759 10,025,749 1.1415 10.63 10.44 10.53 10.06 11.38 925,750 10.830 2.75%
2015-06-24 0 1.090 1.080 1.090 0.990 1.090 3,541,202 3,695,015 1.0434 10.34 10.25 10.34 9.392 10.34 373,262 9.8993 4.81%
2015-06-23 0 1.040 1.030 1.040 0.960 1.050 3,262,604 3,325,558 1.0193 9.867 9.772 9.867 9.108 9.962 343,896 9.6702 6.12%
2015-06-22 0 0.980 0.970 0.980 0.940 1.020 3,069,700 2,994,503 0.9755 9.297 9.203 9.297 8.918 9.677 323,563 9.2548 -5.77%
2015-06-19 0 1.040 1.040 1.060 1.020 1.250 10,973,060 12,244,627 1.1159 9.867 9.867 10.06 9.677 11.86 1,156,620 10.587 -14.75%
2015-06-18 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2015-06-08 0 1.220 1.190 1.240 1.150 1.260 7,572,515 9,185,442 1.2130 11.57 11.29 11.76 10.91 11.95 798,184 11.508 3.39%
2015-06-05 0 1.180 1.180 1.190 1.150 1.240 2,878,024 3,427,997 1.1911 11.19 11.19 11.29 10.91 11.76 303,359 11.300 -3.28%
2015-06-04 0 1.220 1.190 1.220 1.120 1.220 9,321,250 10,933,362 1.1730 11.57 11.29 11.57 10.63 11.57 982,510 11.128 -0.81%
2015-06-03 0 1.230 1.220 1.230 1.200 1.340 9,718,775 12,253,032 1.2608 11.67 11.57 11.67 11.38 12.71 1,024,411 11.961 -4.65%
2015-06-02 0 1.290 1.270 1.300 1.070 1.340 40,892,028 50,095,223 1.2251 12.24 12.05 12.33 10.15 12.71 4,310,241 11.622 20.56%
2015-06-01 0 1.070 1.060 1.070 0.980 1.130 11,487,522 12,167,796 1.0592 10.15 10.06 10.15 9.297 10.72 1,210,847 10.049 8.08%
2015-05-29 0 0.990 0.990 1.010 0.970 1.030 4,823,022 4,810,367 0.9974 9.392 9.392 9.582 9.203 9.772 508,373 9.4623 -1.98%
2015-05-28 0 1.010 1.010 1.020 0.960 1.070 16,315,597 16,276,542 0.9976 9.582 9.582 9.677 9.108 10.15 1,719,752 9.4645 6.32%
2015-05-27 0 0.950 0.940 0.950 0.940 1.010 10,161,750 9,813,317 0.9657 9.013 8.918 9.013 8.918 9.582 1,071,103 9.1619 -3.06%
2015-05-26 0 0.980 0.980 0.990 0.970 1.050 5,927,553 5,950,334 1.0038 9.297 9.297 9.392 9.203 9.962 624,796 9.5236 0.00%
2015-05-22 0 0.980 0.980 0.990 0.910 1.120 13,821,716 13,716,576 0.9924 9.297 9.297 9.392 8.633 10.63 1,456,884 9.4150 -9.26%
2015-05-21 0 1.080 1.070 1.080 1.000 1.340 58,527,868 67,286,495 1.1496 10.25 10.15 10.25 9.487 12.71 6,169,154 10.907 47.95%
2015-05-20 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 6.926 - - - - 0 - 0.00%
2014-12-11 0 0.730 0.710 0.730 0.700 0.760 450,000 323,400 0.7187 6.926 6.736 6.926 6.641 7.210 47,432 6.8181 4.29%
2014-12-10 0 0.700 0.680 0.700 0.670 0.700 301,000 203,740 0.6769 6.641 6.451 6.641 6.356 6.641 31,727 6.4217 0.00%
2014-12-09 0 0.700 0.690 0.700 - - 63 39 0.6190 6.641 6.546 6.641 - - 7 5.8730 0.00%
2014-12-08 0 0.700 0.700 0.710 0.700 0.740 370,005 265,603 0.7178 6.641 6.641 6.736 6.641 7.021 39,001 6.8102 -2.78%
2014-12-05 0 0.720 0.690 0.720 0.700 0.720 190,005 133,603 0.7032 6.831 6.546 6.831 6.641 6.831 20,028 6.6710 -2.70%
2014-12-04 0 0.740 0.690 0.740 - - 250 165 0.6600 7.021 6.546 7.021 - - 26 6.2615 0.00%
2014-12-03 0 0.740 0.700 0.740 0.720 0.740 570,000 411,000 0.7211 7.021 6.641 7.021 6.831 7.021 60,081 6.8408 2.78%
2014-12-02 0 0.720 0.700 0.720 0.700 0.720 160,000 114,400 0.7150 6.831 6.641 6.831 6.641 6.831 16,865 6.7833 0.00%
2014-12-01 0 0.720 0.710 0.720 0.700 0.760 830,000 604,500 0.7283 6.831 6.736 6.831 6.641 7.210 87,486 6.9096 0.00%
2014-11-28 0 0.720 0.720 0.750 0.720 0.730 530,022 383,415 0.7234 6.831 6.831 7.115 6.831 6.926 55,867 6.8630 -6.49%
2014-11-27 0 0.770 0.730 0.770 0.720 0.770 1,085,001 792,150 0.7301 7.305 6.926 7.305 6.831 7.305 114,365 6.9265 4.05%
2014-11-26 0 0.740 0.740 0.760 0.740 0.740 50,025 37,017 0.7400 7.021 7.021 7.210 7.021 7.021 5,273 7.0202 1.37%
2014-11-25 0 0.730 0.720 0.730 0.730 0.740 280,005 206,603 0.7379 6.926 6.831 6.926 6.926 7.021 29,514 7.0002 0.00%
2014-11-24 0 0.730 0.720 0.740 0.730 0.760 810,000 602,800 0.7442 6.926 6.831 7.021 6.926 7.210 85,378 7.0603 1.39%
2014-11-21 0 0.720 0.720 0.740 0.720 0.720 30,012 21,608 0.7200 6.831 6.831 7.021 6.831 6.831 3,163 6.8306 -4.00%
2014-11-20 0 0.750 0.710 0.750 0.720 0.750 610,000 443,700 0.7274 7.115 6.736 7.115 6.831 7.115 64,297 6.9008 0.00%
2014-11-19 0 0.750 0.730 0.750 0.730 0.750 640,000 474,200 0.7409 7.115 6.926 7.115 6.926 7.115 67,459 7.0294 -1.32%
2014-11-18 0 0.760 0.740 0.760 0.740 0.770 1,080,012 817,808 0.7572 7.210 7.021 7.210 7.021 7.305 113,839 7.1839 0.00%
2014-11-17 0 0.760 0.750 0.760 0.750 0.770 1,250,000 945,200 0.7562 7.210 7.115 7.210 7.115 7.305 131,757 7.1738 -1.30%
2014-11-14 0 0.770 0.750 0.770 0.760 0.780 1,190,000 909,500 0.7643 7.305 7.115 7.305 7.210 7.400 125,432 7.2509 2.67%
2014-11-13 0 0.750 0.740 0.750 0.720 0.750 460,012 339,508 0.7380 7.115 7.021 7.115 6.831 7.115 48,488 7.0019 0.00%
2014-11-12 0 0.750 0.730 0.750 0.730 0.750 470,001 344,400 0.7328 7.115 6.926 7.115 6.926 7.115 49,541 6.9519 -1.32%
2014-11-11 0 0.760 0.750 0.760 0.750 0.760 1,790,500 1,343,750 0.7505 7.210 7.115 7.210 7.115 7.210 188,728 7.1200 1.33%
2014-11-10 0 0.750 0.740 0.750 0.690 0.760 5,250,012 3,868,807 0.7369 7.115 7.021 7.115 6.546 7.210 553,380 6.9912 8.70%
2014-11-07 0 0.690 0.660 0.690 0.670 0.690 261,002 176,141 0.6749 6.546 6.262 6.546 6.356 6.546 27,511 6.4026 1.47%
2014-11-06 0 0.680 0.660 0.680 0.660 0.680 430,750 285,272 0.6623 6.451 6.262 6.451 6.262 6.451 45,403 6.2831 1.49%
2014-11-05 0 0.670 0.670 0.680 0.660 0.670 20,005 13,303 0.6650 6.356 6.356 6.451 6.262 6.356 2,109 6.3088 -2.90%
2014-11-04 0 0.690 0.660 0.690 0.650 0.700 170,010 114,406 0.6729 6.546 6.262 6.546 6.167 6.641 17,920 6.3843 2.99%
2014-11-03 0 0.670 0.650 0.670 0.650 0.680 300,000 200,500 0.6683 6.356 6.167 6.356 6.167 6.451 31,622 6.3406 -1.47%
2014-10-31 0 0.680 0.650 0.680 0.670 0.680 60,034 40,720 0.6783 6.451 6.167 6.451 6.356 6.451 6,328 6.4350 1.49%
2014-10-30 0 0.670 0.670 0.680 0.640 0.650 40,002 25,801 0.6450 6.356 6.356 6.451 6.072 6.167 4,216 6.1192 1.52%
2014-10-29 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 6.262 6.262 6.356 6.262 6.262 1,054 6.2615 0.00%
2014-10-28 0 0.660 0.650 0.660 0.640 0.670 145,000 95,250 0.6569 6.262 6.167 6.262 6.072 6.356 15,284 6.2321 -1.49%
2014-10-27 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 6.356 6.072 6.356 6.356 6.356 10,541 6.3564 -1.47%
2014-10-24 0 0.680 0.650 0.680 0.670 0.680 130,000 88,200 0.6785 6.451 6.167 6.451 6.356 6.451 13,703 6.4367 0.00%
2014-10-23 0 0.680 0.640 0.680 0.620 0.680 540,000 351,200 0.6504 6.451 6.072 6.451 5.882 6.451 56,919 6.1702 0.00%
2014-10-22 0 0.680 0.660 0.680 0.660 0.690 240,000 160,400 0.6683 6.451 6.262 6.451 6.262 6.546 25,297 6.3406 0.00%
2014-10-21 0 0.680 0.660 0.680 - - 185 118 0.6378 6.451 6.262 6.451 - - 19 6.0513 0.00%
2014-10-20 0 0.680 0.660 0.680 - - 0 0 - 6.451 6.262 6.451 - - 0 - 0.00%
2014-10-17 0 0.680 0.650 0.680 - - 0 0 - 6.451 6.167 6.451 - - 0 - -1.45%
2014-10-16 0 0.690 0.650 0.690 0.670 0.690 160,000 107,600 0.6725 6.546 6.167 6.546 6.356 6.546 16,865 6.3801 0.00%
2014-10-15 0 0.690 0.680 0.690 0.690 0.690 710,000 484,900 0.6830 6.546 6.451 6.546 6.546 6.546 74,838 6.4793 1.47%
2014-10-14 0 0.680 0.670 0.680 0.670 0.680 200,950 134,798 0.6708 6.451 6.356 6.451 6.356 6.451 21,181 6.3640 0.00%
2014-10-13 0 0.680 0.670 0.680 0.660 0.690 315,000 210,400 0.6679 6.451 6.356 6.451 6.262 6.546 33,203 6.3368 -1.45%
2014-10-10 0 0.690 0.680 0.690 0.670 0.690 737,950 500,217 0.6778 6.546 6.451 6.546 6.356 6.546 77,784 6.4309 -1.43%
2014-10-09 0 0.700 0.680 0.700 0.680 0.700 50,510 34,531 0.6836 6.641 6.451 6.641 6.451 6.641 5,324 6.4859 2.94%
2014-10-08 0 0.680 0.660 0.680 0.660 0.680 530,000 351,400 0.6630 6.451 6.262 6.451 6.262 6.451 55,865 6.2902 -1.45%
2014-10-07 0 0.690 0.660 0.690 0.660 0.690 290,750 193,672 0.6661 6.546 6.262 6.546 6.262 6.546 30,647 6.3195 0.00%
2014-10-06 0 0.690 0.670 0.690 0.690 0.690 60,002 41,401 0.6900 6.546 6.356 6.546 6.546 6.546 6,325 6.5461 2.99%
2014-10-03 0 0.670 0.660 0.670 0.650 0.670 430,613 282,592 0.6563 6.356 6.262 6.356 6.167 6.356 45,389 6.2260 0.00%
2014-09-30 0 0.670 0.650 0.680 0.660 0.680 470,000 313,400 0.6668 6.356 6.167 6.451 6.262 6.451 49,541 6.3261 1.52%
2014-09-29 0 0.660 0.650 0.670 0.650 0.670 1,360,000 891,500 0.6555 6.262 6.167 6.356 6.167 6.356 143,351 6.2190 -5.71%
2014-09-26 0 0.700 0.700 0.710 0.700 0.720 310,000 220,600 0.7116 6.641 6.641 6.736 6.641 6.831 32,676 6.7512 -5.41%
2014-09-25 0 0.740 0.720 0.740 0.720 0.740 293,625 212,130 0.7225 7.021 6.831 7.021 6.831 7.021 30,950 6.8540 2.78%
2014-09-24 0 0.720 0.720 0.730 0.720 0.750 290,000 212,100 0.7314 6.831 6.831 6.926 6.831 7.115 30,568 6.9387 -4.00%
2014-09-23 0 0.750 0.720 0.750 0.730 0.750 860,000 630,900 0.7336 7.115 6.831 7.115 6.926 7.115 90,649 6.9598 0.00%
2014-09-22 0 0.750 0.740 0.750 0.720 0.750 1,230,000 899,700 0.7315 7.115 7.021 7.115 6.831 7.115 129,649 6.9395 1.35%
2014-09-19 0 0.740 0.730 0.740 0.720 0.770 1,824,150 1,338,963 0.7340 7.021 6.926 7.021 6.831 7.305 192,275 6.9638 0.00%
2014-09-18 0 0.740 0.730 0.740 0.730 0.770 2,440,000 1,827,700 0.7491 7.021 6.926 7.021 6.926 7.305 257,189 7.1064 1.37%
2014-09-17 0 0.730 0.720 0.730 0.700 0.740 1,040,000 751,700 0.7228 6.926 6.831 6.926 6.641 7.021 109,622 6.8572 0.00%
2014-09-16 0 0.730 0.710 0.730 0.710 0.740 1,750,001 1,265,700 0.7233 6.926 6.736 6.926 6.736 7.021 184,460 6.8617 1.39%
2014-09-15 0 0.720 0.690 0.720 0.690 0.720 440,017 305,511 0.6943 6.831 6.546 6.831 6.546 6.831 46,380 6.5871 0.00%
2014-09-12 0 0.720 0.700 0.720 0.730 0.730 27,500 19,575 0.7118 6.831 6.641 6.831 6.926 6.926 2,899 6.7531 -2.70%
2014-09-11 0 0.740 0.700 0.740 0.700 0.740 784,750 562,382 0.7166 7.021 6.641 7.021 6.641 7.021 82,717 6.7989 4.23%
2014-09-10 0 0.710 0.690 0.710 0.680 0.710 580,005 401,603 0.6924 6.736 6.546 6.736 6.451 6.736 61,136 6.5690 -1.39%
2014-09-08 0 0.720 0.690 0.720 0.700 0.720 660,000 468,500 0.7098 6.831 6.546 6.831 6.641 6.831 69,568 6.7345 2.86%
2014-09-05 0 0.700 0.690 0.700 0.660 0.700 1,493,500 1,019,040 0.6823 6.641 6.546 6.641 6.262 6.641 157,423 6.4733 6.06%
2014-09-04 0 0.660 0.660 0.670 0.660 0.670 207,510 138,631 0.6681 6.262 6.262 6.356 6.262 6.356 21,873 6.3381 -1.49%
2014-09-03 0 0.670 0.660 0.670 0.620 0.680 650,625 431,793 0.6637 6.356 6.262 6.356 5.882 6.451 68,579 6.2963 -2.90%
2014-09-02 0 0.690 0.670 0.690 0.670 0.690 220,000 149,200 0.6782 6.546 6.356 6.546 6.356 6.546 23,189 6.4340 0.00%
2014-09-01 0 0.690 0.670 0.690 0.660 0.690 700,000 470,300 0.6719 6.546 6.356 6.546 6.262 6.546 73,784 6.3740 2.99%
2014-08-29 0 0.670 0.660 0.670 0.670 0.680 420,000 281,500 0.6702 6.356 6.262 6.356 6.356 6.451 44,270 6.3587 0.00%
2014-08-28 0 0.670 0.670 0.680 0.670 0.670 240,000 160,800 0.6700 6.356 6.356 6.451 6.356 6.356 25,297 6.3564 0.00%
2014-08-27 0 0.670 0.670 0.680 0.670 0.680 530,000 355,300 0.6704 6.356 6.356 6.451 6.356 6.451 55,865 6.3600 -1.47%
2014-08-26 0 0.680 0.670 0.680 0.670 0.700 650,000 440,500 0.6777 6.451 6.356 6.451 6.356 6.641 68,514 6.4294 -2.86%
2014-08-25 0 0.700 0.670 0.700 0.680 0.700 390,000 267,800 0.6867 6.641 6.356 6.641 6.451 6.641 41,108 6.5145 1.45%
2014-08-22 0 0.690 0.680 0.690 0.670 0.690 210,017 143,711 0.6843 6.546 6.451 6.546 6.356 6.546 22,137 6.4919 2.99%
2014-08-21 0 0.670 0.670 0.690 0.670 0.690 290,000 196,300 0.6769 6.356 6.356 6.546 6.356 6.546 30,568 6.4218 -1.47%
2014-08-20 0 0.680 0.680 0.690 0.670 0.690 300,000 204,000 0.6800 6.451 6.451 6.546 6.356 6.546 31,622 6.4513 1.49%
2014-08-19 0 0.670 0.670 0.690 0.670 0.670 170,000 113,900 0.6700 6.356 6.356 6.546 6.356 6.356 17,919 6.3564 0.00%
2014-08-18 0 0.670 0.670 0.680 0.660 0.670 290,000 194,100 0.6693 6.356 6.356 6.451 6.262 6.356 30,568 6.3499 -1.47%
2014-08-15 0 0.680 0.670 0.680 0.680 0.690 322,005 219,003 0.6801 6.451 6.356 6.451 6.451 6.546 33,941 6.4524 -1.45%
2014-08-14 0 0.690 0.680 0.690 0.670 0.690 200,012 136,007 0.6800 6.546 6.451 6.546 6.356 6.546 21,082 6.4512 0.00%
2014-08-13 0 0.690 0.670 0.690 0.660 0.690 756,175 512,599 0.6779 6.546 6.356 6.546 6.262 6.546 79,705 6.4312 1.47%
2014-08-12 0 0.680 0.670 0.690 0.670 0.700 1,530,000 1,035,300 0.6767 6.451 6.356 6.546 6.356 6.641 161,270 6.4197 -2.86%
2014-08-11 0 0.700 0.680 0.700 0.680 0.740 2,870,025 2,009,817 0.7003 6.641 6.451 6.641 6.451 7.021 302,516 6.6437 -5.41%
2014-08-08 0 0.740 0.730 0.740 0.730 0.800 4,700,002 3,526,101 0.7502 7.021 6.926 7.021 6.926 7.590 495,406 7.1176 -6.33%
2014-08-07 0 0.790 0.780 0.790 0.700 0.790 10,341,002 7,586,376 0.7336 7.495 7.400 7.495 6.641 7.495 1,089,998 6.9600 12.86%
2014-08-06 0 0.700 0.680 0.700 0.680 0.700 3,424,360 2,360,020 0.6892 6.641 6.451 6.641 6.451 6.641 360,946 6.5384 -1.41%
2014-08-05 0 0.710 0.680 0.710 0.680 0.710 341,000 233,360 0.6843 6.736 6.451 6.736 6.451 6.736 35,943 6.4925 1.43%
2014-08-04 0 0.700 0.690 0.700 0.680 0.710 300,002 208,201 0.6940 6.641 6.546 6.641 6.451 6.736 31,622 6.5841 1.45%
2014-08-01 0 0.690 0.680 0.690 0.680 0.700 165,000 112,350 0.6809 6.546 6.451 6.546 6.451 6.641 17,392 6.4599 -1.43%
2014-07-31 0 0.700 0.680 0.700 0.680 0.700 630,000 431,000 0.6841 6.641 6.451 6.641 6.451 6.641 66,405 6.4904 -1.41%
2014-07-30 0 0.710 0.690 0.710 0.710 0.720 90,003 64,001 0.7111 6.736 6.546 6.736 6.736 6.831 9,487 6.7463 0.00%
2014-07-29 0 0.710 0.690 0.710 0.690 0.720 480,000 340,100 0.7085 6.736 6.546 6.736 6.546 6.831 50,595 6.7221 0.00%
2014-07-28 0 0.710 0.680 0.710 0.680 0.710 577,750 401,215 0.6944 6.736 6.451 6.736 6.451 6.736 60,898 6.5883 1.43%
2014-07-25 0 0.700 0.680 0.700 0.670 0.720 510,000 348,500 0.6833 6.641 6.451 6.641 6.356 6.831 53,757 6.4829 0.00%
2014-07-24 0 0.700 0.680 0.700 0.670 0.700 220,000 150,800 0.6855 6.641 6.451 6.641 6.356 6.641 23,189 6.5030 1.45%
2014-07-23 0 0.690 0.670 0.690 0.690 0.700 184,000 126,860 0.6895 6.546 6.356 6.546 6.546 6.641 19,395 6.5410 -1.43%
2014-07-22 0 0.700 0.670 0.700 0.670 0.700 170,000 116,200 0.6835 6.641 6.356 6.641 6.356 6.641 17,919 6.4848 2.94%
2014-07-21 0 0.680 0.670 0.680 0.680 0.680 140,008 95,205 0.6800 6.451 6.356 6.451 6.451 6.451 14,758 6.4513 -2.86%
2014-07-18 0 0.700 0.680 0.700 0.670 0.700 200,013 136,708 0.6835 6.641 6.451 6.641 6.356 6.641 21,082 6.4844 0.00%
2014-07-17 0 0.700 0.670 0.700 0.670 0.700 30,000 20,400 0.6800 6.641 6.356 6.641 6.356 6.641 3,162 6.4513 0.00%
2014-07-16 0 0.700 0.680 0.700 - - 30,000 20,700 0.6900 6.641 6.451 6.641 - - 3,162 6.5462 0.00%
2014-07-15 0 0.700 0.680 0.700 0.690 0.720 400,000 279,900 0.6998 6.641 6.451 6.641 6.546 6.831 42,162 6.6387 1.45%
2014-07-14 0 0.690 0.660 0.690 0.670 0.690 51,327 34,821 0.6784 6.546 6.262 6.546 6.356 6.546 5,410 6.4362 6.15%
2014-07-11 0 0.650 0.650 0.670 0.650 0.660 400,005 261,003 0.6525 6.167 6.167 6.356 6.167 6.262 42,163 6.1904 -2.99%
2014-07-10 0 0.670 0.670 0.680 0.660 0.670 490,002 325,401 0.6641 6.356 6.356 6.451 6.262 6.356 51,649 6.3003 -1.47%
2014-07-09 0 0.680 0.680 0.690 0.680 0.690 310,002 212,701 0.6861 6.451 6.451 6.546 6.451 6.546 32,676 6.5094 -1.45%
2014-07-08 0 0.690 0.690 0.700 0.690 0.690 150,000 103,500 0.6900 6.546 6.546 6.641 6.546 6.546 15,811 6.5462 -2.82%
2014-07-07 0 0.710 0.710 0.720 0.710 0.720 210,000 150,600 0.7171 6.736 6.736 6.831 6.736 6.831 22,135 6.8037 -2.74%
2014-07-04 0 0.730 0.700 0.730 0.700 0.740 240,000 169,700 0.7071 6.926 6.641 6.926 6.641 7.021 25,297 6.7082 0.00%
2014-07-03 0 0.730 0.690 0.730 0.700 0.740 215,000 152,800 0.7107 6.926 6.546 6.926 6.641 7.021 22,662 6.7425 4.29%
2014-07-02 0 0.700 0.690 0.710 0.700 0.710 40,000 28,300 0.7075 6.641 6.546 6.736 6.641 6.736 4,216 6.7122 -4.11%
2014-06-30 0 0.730 0.720 0.730 0.690 0.730 290,040 206,626 0.7124 6.926 6.831 6.926 6.546 6.926 30,572 6.7587 1.39%
2014-06-27 0 0.720 0.690 0.720 0.700 0.720 206,259 145,068 0.7033 6.831 6.546 6.831 6.641 6.831 21,741 6.6726 0.00%
2014-06-26 0 0.720 0.690 0.720 0.690 0.720 190,002 133,801 0.7042 6.831 6.546 6.831 6.546 6.831 20,027 6.6810 0.00%
2014-06-25 0 0.720 0.690 0.720 0.660 0.740 790,000 563,300 0.7130 6.831 6.546 6.831 6.262 7.021 83,270 6.7647 1.41%
2014-06-24 0 0.710 0.680 0.710 0.680 0.710 201,500 139,975 0.6947 6.736 6.451 6.736 6.451 6.736 21,239 6.5904 0.00%
2014-06-23 0 0.710 0.690 0.710 0.690 0.720 350,000 249,100 0.7117 6.736 6.546 6.736 6.546 6.831 36,892 6.7522 -1.39%
2014-06-20 0 0.720 0.690 0.720 0.680 0.720 1,650,000 1,142,700 0.6925 6.831 6.546 6.831 6.451 6.831 173,919 6.5703 2.86%
2014-06-19 0 0.700 0.690 0.700 0.680 0.730 505,000 350,300 0.6937 6.641 6.546 6.641 6.451 6.926 53,230 6.5809 0.00%
2014-06-18 0 0.700 0.670 0.700 0.670 0.710 110,000 75,600 0.6873 6.641 6.356 6.641 6.356 6.736 11,595 6.5203 2.94%
2014-06-17 0 0.680 0.670 0.680 0.670 0.700 210,000 141,800 0.6752 6.451 6.356 6.451 6.356 6.641 22,135 6.4061 0.00%
2014-06-16 0 0.680 0.680 0.690 0.680 0.690 90,000 62,000 0.6889 6.451 6.451 6.546 6.451 6.546 9,486 6.5356 -4.23%
2014-06-13 0 0.710 0.710 0.720 0.700 0.800 1,890,011 1,378,407 0.7293 6.736 6.736 6.831 6.641 7.590 199,217 6.9191 2.90%
2014-06-12 0 0.690 0.660 0.690 0.670 0.700 720,000 493,200 0.6850 6.546 6.262 6.546 6.356 6.641 75,892 6.4987 2.99%
2014-06-11 0 0.670 0.650 0.670 0.650 0.670 20,000 13,200 0.6600 6.356 6.167 6.356 6.167 6.356 2,108 6.2615 0.00%
2014-06-10 0 0.670 0.650 0.670 0.650 0.680 470,010 314,406 0.6689 6.356 6.167 6.356 6.167 6.451 49,542 6.3463 0.00%
2014-06-09 0 0.670 0.650 0.670 0.640 0.680 390,000 253,400 0.6497 6.356 6.167 6.356 6.072 6.451 41,108 6.1642 -1.47%
2014-06-06 0 0.680 0.650 0.680 0.660 0.680 240,002 160,101 0.6671 6.451 6.167 6.451 6.262 6.451 25,298 6.3287 7.94%
2014-06-05 0 0.630 0.630 0.660 0.630 0.660 120,000 77,700 0.6475 5.977 5.977 6.262 5.977 6.262 12,649 6.1429 -4.55%
2014-06-04 0 0.660 0.640 0.660 0.560 0.660 390,000 247,800 0.6354 6.262 6.072 6.262 5.313 6.262 41,108 6.0280 -1.49%
2014-06-03 0 0.670 0.650 0.670 0.650 0.670 480,000 315,800 0.6579 6.356 6.167 6.356 6.167 6.356 50,595 6.2418 -2.90%
2014-05-30 0 0.690 0.650 0.690 0.650 0.690 800,100 532,362 0.6654 6.546 6.167 6.546 6.167 6.546 84,335 6.3125 1.47%
2014-05-29 0 0.680 0.660 0.680 0.650 0.680 380,010 254,706 0.6703 6.451 6.262 6.451 6.167 6.451 40,055 6.3589 1.49%
2014-05-28 0 0.670 0.660 0.670 0.670 0.670 30,000 20,100 0.6700 6.356 6.262 6.356 6.356 6.356 3,162 6.3564 0.00%
2014-05-27 0 0.670 0.640 0.670 0.620 0.670 790,007 515,604 0.6527 6.356 6.072 6.356 5.882 6.356 83,271 6.1919 -1.47%
2014-05-26 0 0.680 0.650 0.680 0.670 0.680 250,000 167,600 0.6704 6.451 6.167 6.451 6.356 6.451 26,351 6.3602 0.00%
2014-05-23 0 0.680 0.660 0.680 - - 6,000 3,780 0.6300 6.451 6.262 6.451 - - 632 5.9769 0.00%
2014-05-22 0 0.680 0.650 0.680 0.600 0.720 1,110,000 742,400 0.6688 6.451 6.167 6.451 5.692 6.831 117,000 6.3453 0.00%
2014-05-21 0 0.680 0.660 0.680 0.670 0.680 460,000 308,300 0.6702 6.451 6.262 6.451 6.356 6.451 48,486 6.3585 0.00%
2014-05-20 0 0.680 0.660 0.680 0.670 0.680 80,020 53,912 0.6737 6.451 6.262 6.451 6.356 6.451 8,435 6.3918 0.00%
2014-05-19 0 0.680 0.660 0.680 0.660 0.680 160,000 108,600 0.6788 6.451 6.262 6.451 6.262 6.451 16,865 6.4394 -1.45%
2014-05-16 0 0.690 0.660 0.690 0.670 0.690 420,000 284,700 0.6779 6.546 6.262 6.546 6.356 6.546 44,270 6.4310 1.47%
2014-05-15 0 0.680 0.670 0.690 0.660 0.700 324,500 222,770 0.6865 6.451 6.356 6.546 6.262 6.641 34,204 6.5130 1.49%
2014-05-14 0 0.670 0.670 0.690 - - 0 0 - 6.356 6.356 6.546 - - 0 - 0.00%
2014-05-13 0 0.670 0.670 0.680 0.670 0.680 130,000 88,100 0.6777 6.356 6.356 6.451 6.356 6.451 13,703 6.4294 -2.90%
2014-05-12 0 0.690 0.680 0.690 0.690 0.690 60,017 41,410 0.6900 6.546 6.451 6.546 6.546 6.546 6,326 6.5459 -1.43%
2014-05-09 0 0.700 0.660 0.700 0.640 0.740 1,070,007 742,504 0.6939 6.641 6.262 6.641 6.072 7.021 112,785 6.5834 9.38%
2014-05-08 0 0.640 0.640 0.660 0.640 0.650 220,000 141,400 0.6427 6.072 6.072 6.262 6.072 6.167 23,189 6.0977 -1.54%
2014-05-07 0 0.650 0.630 0.650 0.630 0.650 690,000 437,400 0.6339 6.167 5.977 6.167 5.977 6.167 72,730 6.0140 0.00%
2014-05-05 0 0.650 0.640 0.660 0.650 0.650 50,000 32,500 0.6500 6.167 6.072 6.262 6.167 6.167 5,270 6.1667 -2.99%
2014-05-02 0 0.670 0.650 0.670 0.650 0.670 302,500 198,375 0.6558 6.356 6.167 6.356 6.167 6.356 31,885 6.2216 1.52%
2014-04-30 0 0.660 0.650 0.670 0.650 0.670 380,000 250,900 0.6603 6.262 6.167 6.356 6.167 6.356 40,054 6.2640 -2.94%
2014-04-29 0 0.680 0.660 0.690 0.670 0.680 81,250 54,975 0.6766 6.451 6.262 6.546 6.356 6.451 8,564 6.4192 -1.45%
2014-04-28 0 0.690 0.660 0.700 0.650 0.720 100,000 67,700 0.6770 6.546 6.262 6.641 6.167 6.831 10,541 6.4228 -4.17%
2014-04-25 0 0.720 0.710 0.720 0.700 0.720 400,025 282,816 0.7070 6.831 6.736 6.831 6.641 6.831 42,165 6.7074 2.86%
2014-04-24 0 0.700 0.690 0.700 0.690 0.700 270,000 187,300 0.6937 6.641 6.546 6.641 6.546 6.641 28,459 6.5813 2.94%
2014-04-23 0 0.680 0.660 0.680 0.650 0.690 530,000 359,600 0.6785 6.451 6.262 6.451 6.167 6.546 55,865 6.4370 -1.45%
2014-04-22 0 0.690 0.690 0.700 0.690 0.690 110,000 75,900 0.6900 6.546 6.546 6.641 6.546 6.546 11,595 6.5462 0.00%
2014-04-17 0 0.690 0.680 0.700 0.680 0.710 320,000 219,800 0.6869 6.546 6.451 6.641 6.451 6.736 33,730 6.5165 -1.43%
2014-04-16 0 0.700 0.700 0.710 0.690 0.720 480,000 340,000 0.7083 6.641 6.641 6.736 6.546 6.831 50,595 6.7201 -2.78%
2014-04-15 0 0.720 0.710 0.730 0.710 0.730 940,000 674,200 0.7172 6.831 6.736 6.926 6.736 6.926 99,081 6.8045 0.00%
2014-04-14 0 0.720 0.710 0.720 0.710 0.730 145,000 103,850 0.7162 6.831 6.736 6.831 6.736 6.926 15,284 6.7948 -2.70%
2014-04-11 0 0.740 0.730 0.740 0.730 0.750 180,000 133,000 0.7389 7.021 6.926 7.021 6.926 7.115 18,973 7.0100 1.37%
2014-04-10 0 0.730 0.720 0.740 0.720 0.740 360,000 264,400 0.7344 6.926 6.831 7.021 6.831 7.021 37,946 6.9678 0.00%
2014-04-09 0 0.730 0.730 0.740 0.710 0.740 390,000 282,900 0.7254 6.926 6.926 7.021 6.736 7.021 41,108 6.8819 -1.35%
2014-04-08 0 0.740 0.720 0.740 0.710 0.800 1,420,000 1,038,200 0.7311 7.021 6.831 7.021 6.736 7.590 149,676 6.9363 -2.63%
2014-04-07 1 - - - - - 0 0 - 7.210 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 7.210 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 7.210 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 7.210 - - - - 0 - 0.00%
2014-04-01 1 0.760 0.740 0.760 0.750 0.770 190,000 143,200 0.7537 7.210 7.021 7.210 7.115 7.305 20,027 7.1503 0.00%
2014-03-31 0 0.760 0.760 0.780 0.760 0.760 84,750 64,267 0.7583 7.210 7.210 7.400 7.210 7.210 8,933 7.1942 -1.30%
2014-03-28 0 0.770 0.770 0.780 0.760 0.770 150,000 115,400 0.7693 7.305 7.305 7.400 7.210 7.305 15,811 7.2988 2.67%
2014-03-27 0 0.750 0.750 0.770 0.750 0.780 1,150,017 877,111 0.7627 7.115 7.115 7.305 7.115 7.400 121,218 7.2358 -6.25%
2014-03-26 0 0.800 0.780 0.810 0.770 0.800 1,020,000 802,500 0.7868 7.590 7.400 7.685 7.305 7.590 107,514 7.4642 1.27%
2014-03-25 0 0.790 0.780 0.790 0.780 0.790 480,000 374,800 0.7808 7.495 7.400 7.495 7.400 7.495 50,595 7.4079 0.00%
2014-03-24 0 0.790 0.780 0.810 0.770 0.820 540,000 428,200 0.7930 7.495 7.400 7.685 7.305 7.779 56,919 7.5230 1.28%
2014-03-21 0 0.780 0.780 0.790 0.770 0.800 1,161,250 906,332 0.7805 7.400 7.400 7.495 7.305 7.590 122,402 7.4046 -6.02%
2014-03-20 0 0.830 0.810 0.830 0.800 0.870 1,230,000 1,021,400 0.8304 7.874 7.685 7.874 7.590 8.254 129,649 7.8782 5.06%
2014-03-19 0 0.790 0.780 0.800 0.790 0.800 400,000 317,000 0.7925 7.495 7.400 7.590 7.495 7.590 42,162 7.5186 -1.25%
2014-03-18 0 0.800 0.800 0.810 0.780 0.810 350,000 278,200 0.7949 7.590 7.590 7.685 7.400 7.685 36,892 7.5410 0.00%
2014-03-17 0 0.800 0.800 0.810 0.770 0.800 380,000 301,600 0.7937 7.590 7.590 7.685 7.305 7.590 40,054 7.5298 0.00%
2014-03-14 0 0.800 0.800 0.830 0.720 0.830 2,305,000 1,816,000 0.7879 7.590 7.590 7.874 6.831 7.874 242,959 7.4745 -5.88%
2014-03-13 0 0.850 0.830 0.850 0.810 0.850 565,000 471,200 0.8340 8.064 7.874 8.064 7.685 8.064 59,554 7.9121 1.19%
2014-03-12 0 0.840 0.820 0.840 0.810 0.850 1,550,007 1,279,905 0.8257 7.969 7.779 7.969 7.685 8.064 163,379 7.8340 -3.45%
2014-03-11 0 0.870 0.840 0.870 0.840 0.870 900,000 763,000 0.8478 8.254 7.969 8.254 7.969 8.254 94,865 8.0430 0.00%
2014-03-10 0 0.870 0.860 0.870 0.850 0.870 450,105 384,087 0.8533 8.254 8.159 8.254 8.064 8.254 47,443 8.0957 -1.14%
2014-03-07 0 0.880 0.860 0.880 0.850 0.890 515,057 446,447 0.8668 8.349 8.159 8.349 8.064 8.444 54,290 8.2234 0.00%
2014-03-06 0 0.880 0.860 0.880 0.850 0.900 772,100 668,743 0.8661 8.349 8.159 8.349 8.064 8.538 81,384 8.2172 -2.22%
2014-03-05 0 0.900 0.870 0.900 0.870 0.920 545,000 485,750 0.8913 8.538 8.254 8.538 8.254 8.728 57,446 8.4558 1.12%
2014-03-04 0 0.890 0.880 0.890 0.840 0.900 1,050,000 911,500 0.8681 8.444 8.349 8.444 7.969 8.538 110,676 8.2358 1.14%
2014-03-03 0 0.880 0.860 0.880 0.850 0.880 430,000 368,200 0.8563 8.349 8.159 8.349 8.064 8.349 45,324 8.1237 2.33%
2014-02-28 0 0.860 0.860 0.880 0.860 0.880 280,000 242,400 0.8657 8.159 8.159 8.349 8.159 8.349 29,514 8.2132 -2.27%
2014-02-27 0 0.880 0.870 0.880 0.860 0.880 700,000 607,800 0.8683 8.349 8.254 8.349 8.159 8.349 73,784 8.2376 2.33%
2014-02-26 0 0.860 0.860 0.870 0.850 0.870 590,015 507,812 0.8607 8.159 8.159 8.254 8.064 8.254 62,191 8.1654 -2.27%
2014-02-25 0 0.880 0.860 0.880 0.850 0.880 810,000 699,600 0.8637 8.349 8.159 8.349 8.064 8.349 85,378 8.1941 0.00%
2014-02-24 0 0.880 0.870 0.880 0.860 0.890 930,000 816,300 0.8777 8.349 8.254 8.349 8.159 8.444 98,027 8.3273 -1.12%
2014-02-21 0 0.890 0.890 0.900 0.860 0.920 3,440,000 3,092,800 0.8991 8.444 8.444 8.538 8.159 8.728 362,595 8.5296 -5.32%
2014-02-20 0 0.940 0.930 0.940 0.910 0.950 1,740,000 1,605,900 0.9229 8.918 8.823 8.918 8.633 9.013 183,405 8.7560 -2.08%
2014-02-19 0 0.960 0.950 0.970 0.940 0.990 3,725,000 3,560,600 0.9559 9.108 9.013 9.203 8.918 9.392 392,635 9.0685 -2.04%
2014-02-18 0 0.980 0.980 0.990 0.970 1.020 18,375,022 18,251,521 0.9933 9.297 9.297 9.392 9.203 9.677 1,936,827 9.4234 2.08%
2014-02-17 0 0.960 0.920 0.960 0.870 0.970 7,170,102 6,490,283 0.9052 9.108 8.728 9.108 8.254 9.203 755,768 8.5877 -2.04%
2014-02-14 0 0.980 0.970 0.980 0.950 0.990 3,290,500 3,183,665 0.9675 9.297 9.203 9.297 9.013 9.392 346,836 9.1792 4.26%
2014-02-13 0 0.940 0.920 0.940 0.930 0.970 2,403,100 2,271,571 0.9453 8.918 8.728 8.918 8.823 9.203 253,300 8.9679 -1.05%
2014-02-12 0 0.950 0.930 0.960 0.900 0.950 4,539,500 4,210,850 0.9276 9.013 8.823 9.108 8.538 9.013 478,488 8.8003 5.56%
2014-02-11 0 0.900 0.880 0.900 0.860 0.900 3,066,430 2,695,404 0.8790 8.538 8.349 8.538 8.159 8.538 323,218 8.3393 4.65%
2014-02-10 0 0.860 0.840 0.860 0.810 0.860 1,980,001 1,658,000 0.8374 8.159 7.969 8.159 7.685 8.159 208,703 7.9443 4.88%
2014-02-07 0 0.820 0.790 0.820 0.780 0.820 240,000 193,800 0.8075 7.779 7.495 7.779 7.400 7.779 25,297 7.6609 1.23%
2014-02-06 0 0.810 0.780 0.810 0.800 0.810 160,000 128,100 0.8006 7.685 7.400 7.685 7.590 7.685 16,865 7.5957 1.25%
2014-02-05 0 0.800 0.760 0.800 0.770 0.800 610,000 479,400 0.7859 7.590 7.210 7.590 7.305 7.590 64,297 7.4560 0.00%
2014-02-04 0 0.800 0.780 0.800 0.770 0.800 480,242 374,879 0.7806 7.590 7.400 7.590 7.305 7.590 50,620 7.4057 1.27%
2014-01-30 0 0.790 0.790 0.810 0.790 0.800 70,000 55,900 0.7986 7.495 7.495 7.685 7.495 7.590 7,378 7.5762 -2.47%
2014-01-29 0 0.810 0.790 0.810 0.780 0.810 500,000 394,900 0.7898 7.685 7.495 7.685 7.400 7.685 52,703 7.4930 3.85%
2014-01-28 0 0.780 0.770 0.780 0.760 0.790 540,000 417,800 0.7737 7.400 7.305 7.400 7.210 7.495 56,919 7.3403 0.00%
2014-01-27 0 0.780 0.770 0.780 0.760 0.790 860,000 666,800 0.7753 7.400 7.305 7.400 7.210 7.495 90,649 7.3559 -1.27%
2014-01-24 0 0.790 0.790 0.810 0.790 0.830 790,000 632,700 0.8009 7.495 7.495 7.685 7.495 7.874 83,270 7.5981 -3.66%
2014-01-23 0 0.820 0.810 0.820 0.810 0.820 281,250 229,475 0.8159 7.779 7.685 7.779 7.685 7.779 29,645 7.7407 0.00%
2014-01-22 0 0.820 0.810 0.820 0.810 0.840 915,200 753,358 0.8232 7.779 7.685 7.779 7.685 7.969 96,467 7.8095 -3.53%
2014-01-21 0 0.850 0.840 0.850 0.810 0.850 850,000 705,300 0.8298 8.064 7.969 8.064 7.685 8.064 89,595 7.8721 2.41%
2014-01-20 0 0.830 0.810 0.840 0.820 0.840 80,000 66,100 0.8263 7.874 7.685 7.969 7.779 7.969 8,432 7.8388 0.00%
2014-01-17 0 0.830 0.820 0.830 0.820 0.840 545,005 451,853 0.8291 7.874 7.779 7.874 7.779 7.969 57,446 7.8656 -2.35%
2014-01-16 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 8.064 7.874 8.064 8.064 8.064 1,054 8.0641 0.00%
2014-01-15 0 0.850 0.830 0.850 0.840 0.870 370,250 314,602 0.8497 8.064 7.874 8.064 7.969 8.254 39,026 8.0613 0.00%
2014-01-14 0 0.850 0.830 0.850 0.820 0.850 981,050 811,129 0.8268 8.064 7.874 8.064 7.779 8.064 103,408 7.8440 0.00%
2014-01-13 0 0.850 0.830 0.850 0.820 0.860 1,030,000 856,100 0.8312 8.064 7.874 8.064 7.779 8.159 108,568 7.8854 1.19%
2014-01-10 0 0.840 0.810 0.840 0.810 0.840 250,000 205,700 0.8228 7.969 7.685 7.969 7.685 7.969 26,351 7.8061 0.00%
2014-01-09 0 0.840 0.810 0.840 0.810 0.840 580,076 476,460 0.8214 7.969 7.685 7.969 7.685 7.969 61,143 7.7925 0.00%
2014-01-08 0 0.840 0.820 0.840 0.820 0.850 400,125 331,800 0.8292 7.969 7.779 7.969 7.779 8.064 42,175 7.8672 0.00%
2014-01-07 0 0.840 0.820 0.840 0.830 0.840 190,100 158,079 0.8316 7.969 7.779 7.969 7.874 7.969 20,038 7.8891 0.00%
2014-01-06 0 0.840 0.820 0.830 0.800 0.840 920,002 748,101 0.8132 7.969 7.779 7.874 7.590 7.969 96,973 7.7145 3.70%
2014-01-03 0 0.810 0.800 0.810 0.780 0.830 770,000 622,400 0.8083 7.685 7.590 7.685 7.400 7.874 81,162 7.6686 -2.41%
2014-01-02 0 0.830 0.820 0.830 0.820 0.830 300,037 247,029 0.8233 7.874 7.779 7.874 7.779 7.874 31,626 7.8111 0.00%
2013-12-31 0 0.830 0.820 0.830 0.800 0.830 234,210 192,325 0.8212 7.874 7.779 7.874 7.590 7.874 24,687 7.7905 1.22%
2013-12-30 0 0.820 0.810 0.820 0.800 0.820 790,000 640,900 0.8113 7.779 7.685 7.779 7.590 7.779 83,270 7.6966 0.00%
2013-12-27 0 0.820 0.810 0.830 0.820 0.840 210,014 174,010 0.8286 7.779 7.685 7.874 7.779 7.969 22,137 7.8607 -1.20%
2013-12-24 0 0.830 0.830 0.840 0.830 0.830 30,002 24,901 0.8300 7.874 7.874 7.969 7.874 7.874 3,162 7.8742 -1.19%
2013-12-23 0 0.840 0.840 0.850 0.830 0.840 180,000 150,600 0.8367 7.969 7.969 8.064 7.874 7.969 18,973 7.9376 0.00%
2013-12-20 0 0.840 0.830 0.840 0.800 0.860 1,480,000 1,221,500 0.8253 7.969 7.874 7.969 7.590 8.159 156,000 7.8301 2.44%
2013-12-19 0 0.820 0.810 0.830 0.820 0.850 190,000 159,400 0.8389 7.779 7.685 7.874 7.779 8.064 20,027 7.9592 -3.53%
2013-12-18 0 0.850 0.830 0.850 0.840 0.850 324,513 273,781 0.8437 8.064 7.874 8.064 7.969 8.064 34,205 8.0040 -1.16%
2013-12-17 0 0.860 0.830 0.860 0.840 0.860 370,005 312,504 0.8446 8.159 7.874 8.159 7.969 8.159 39,001 8.0128 0.00%
2013-12-16 0 0.860 0.840 0.860 0.840 0.860 540,000 456,800 0.8459 8.159 7.969 8.159 7.969 8.159 56,919 8.0255 0.00%
2013-12-13 0 0.860 0.850 0.870 0.850 0.870 310,175 265,444 0.8558 8.159 8.064 8.254 8.064 8.254 32,694 8.1190 -2.27%
2013-12-12 0 0.880 0.860 0.880 0.860 0.890 700,010 608,108 0.8687 8.349 8.159 8.349 8.159 8.444 73,785 8.2416 1.15%
2013-12-11 0 0.870 0.870 0.890 0.870 0.920 960,000 851,600 0.8871 8.254 8.254 8.444 8.254 8.728 101,189 8.4159 -5.43%
2013-12-10 0 0.920 0.900 0.920 0.900 0.920 310,000 281,700 0.9087 8.728 8.538 8.728 8.538 8.728 32,676 8.6211 -1.08%
2013-12-09 0 0.930 0.910 0.930 0.890 0.930 1,190,457 1,082,598 0.9094 8.823 8.633 8.823 8.444 8.823 125,481 8.6276 4.49%
2013-12-06 0 0.890 0.890 0.900 0.890 0.900 250,000 223,900 0.8956 8.444 8.444 8.538 8.444 8.538 26,351 8.4967 -1.11%
2013-12-05 0 0.900 0.890 0.910 0.900 0.900 240,000 216,000 0.9000 8.538 8.444 8.633 8.538 8.538 25,297 8.5385 -2.17%
2013-12-04 0 0.920 0.900 0.920 0.890 0.940 1,560,075 1,426,966 0.9147 8.728 8.538 8.728 8.444 8.918 164,440 8.6777 3.37%
2013-12-03 0 0.890 0.880 0.890 0.870 0.890 1,090,000 956,700 0.8777 8.444 8.349 8.444 8.254 8.444 114,892 8.3270 2.30%
2013-12-02 0 0.870 0.870 0.880 0.870 0.890 650,000 570,300 0.8774 8.254 8.254 8.349 8.254 8.444 68,514 8.3239 0.00%
2013-11-29 0 0.870 0.870 0.880 0.860 0.880 362,500 316,625 0.8734 8.254 8.254 8.349 8.159 8.349 38,209 8.2866 -1.14%
2013-11-28 0 0.880 0.870 0.880 0.880 0.890 97,500 85,675 0.8787 8.349 8.254 8.349 8.349 8.444 10,277 8.3366 1.15%
2013-11-27 0 0.870 0.870 0.880 0.860 0.890 583,000 509,210 0.8734 8.254 8.254 8.349 8.159 8.444 61,451 8.2864 0.00%
2013-11-26 0 0.870 0.870 0.880 0.870 0.890 70,000 61,300 0.8757 8.254 8.254 8.349 8.254 8.444 7,378 8.3081 0.00%
2013-11-25 0 0.870 0.870 0.880 0.870 0.910 350,000 310,000 0.8857 8.254 8.254 8.349 8.254 8.633 36,892 8.4029 -2.25%
2013-11-22 0 0.890 0.890 0.900 0.880 0.890 320,000 283,100 0.8847 8.444 8.444 8.538 8.349 8.444 33,730 8.3932 0.00%
2013-11-21 0 0.890 0.890 0.900 0.880 0.890 860,000 761,100 0.8850 8.444 8.444 8.538 8.349 8.444 90,649 8.3962 0.00%
2013-11-20 0 0.890 0.890 0.900 0.890 0.900 440,220 393,887 0.8948 8.444 8.444 8.538 8.444 8.538 46,402 8.4887 -2.20%
2013-11-19 0 0.910 0.890 0.910 0.890 0.920 1,640,045 1,473,038 0.8982 8.633 8.444 8.633 8.444 8.728 172,870 8.5211 -1.09%
2013-11-18 0 0.920 0.920 0.930 0.920 0.940 990,002 923,201 0.9325 8.728 8.728 8.823 8.728 8.918 104,352 8.8470 0.00%
2013-11-15 0 0.920 0.910 0.920 0.900 0.920 700,000 633,700 0.9053 8.728 8.633 8.728 8.538 8.728 73,784 8.5886 0.00%
2013-11-14 0 0.920 0.910 0.920 0.900 0.920 160,001 145,400 0.9087 8.728 8.633 8.728 8.538 8.728 16,865 8.6214 0.00%
2013-11-13 0 0.920 0.900 0.920 0.900 0.920 920,000 842,900 0.9162 8.728 8.538 8.728 8.538 8.728 96,973 8.6921 0.00%
2013-11-12 0 0.920 0.900 0.920 0.890 0.930 630,150 568,529 0.9022 8.728 8.538 8.728 8.444 8.823 66,421 8.5594 1.10%
2013-11-11 0 0.910 0.900 0.910 0.890 0.910 467,500 421,825 0.9023 8.633 8.538 8.633 8.444 8.633 49,277 8.5603 0.00%
2013-11-08 0 0.910 0.910 0.920 0.900 0.920 410,200 375,474 0.9153 8.633 8.633 8.728 8.538 8.728 43,237 8.6840 -2.15%
2013-11-07 0 0.930 0.920 0.930 0.920 0.930 220,000 203,900 0.9268 8.823 8.728 8.823 8.728 8.823 23,189 8.7929 0.00%
2013-11-06 0 0.930 0.910 0.930 0.920 0.940 310,000 286,300 0.9235 8.823 8.633 8.823 8.728 8.918 32,676 8.7619 -1.06%
2013-11-05 0 0.940 0.920 0.950 0.910 0.950 1,090,000 1,007,500 0.9243 8.918 8.728 9.013 8.633 9.013 114,892 8.7691 1.08%
2013-11-04 0 0.930 0.910 0.930 0.910 0.930 590,000 542,900 0.9202 8.823 8.633 8.823 8.633 8.823 62,189 8.7298 1.09%
2013-11-01 0 0.920 0.920 0.930 0.910 0.940 640,000 588,800 0.9200 8.728 8.728 8.823 8.633 8.918 67,459 8.7282 -1.08%
2013-10-31 0 0.930 0.930 0.940 0.930 0.950 170,000 159,800 0.9400 8.823 8.823 8.918 8.823 9.013 17,919 8.9179 -1.06%
2013-10-30 0 0.940 0.930 0.950 0.930 0.950 880,000 820,500 0.9324 8.918 8.823 9.013 8.823 9.013 92,757 8.8457 1.08%
2013-10-29 0 0.930 0.920 0.940 0.920 0.960 1,126,250 1,050,312 0.9326 8.823 8.728 8.918 8.728 9.108 118,713 8.8475 -3.12%
2013-10-28 0 0.960 0.940 0.960 0.950 0.980 1,486,550 1,422,775 0.9571 9.108 8.918 9.108 9.013 9.297 156,690 9.0802 3.23%
2013-10-25 0 0.930 0.920 0.930 0.920 0.990 6,020,000 5,741,900 0.9538 8.823 8.728 8.823 8.728 9.392 634,541 9.0489 1.09%
2013-10-24 0 0.920 0.920 0.930 0.920 0.960 1,090,000 1,015,900 0.9320 8.728 8.728 8.823 8.728 9.108 114,892 8.8422 -2.13%
2013-10-23 0 0.940 0.920 0.940 0.930 1.000 4,340,417 4,143,895 0.9547 8.918 8.728 8.918 8.823 9.487 457,503 9.0576 1.08%
2013-10-22 0 0.930 0.930 0.940 0.920 0.930 1,710,000 1,584,700 0.9267 8.823 8.823 8.918 8.728 8.823 180,243 8.7920 0.00%
2013-10-21 0 0.930 0.930 0.940 0.910 0.940 420,025 388,322 0.9245 8.823 8.823 8.918 8.633 8.918 44,273 8.7711 0.00%
2013-10-18 0 0.930 0.920 0.930 0.910 0.940 1,040,000 960,900 0.9239 8.823 8.728 8.823 8.633 8.918 109,622 8.7656 -1.06%
2013-10-17 0 0.940 0.920 0.940 0.910 0.970 3,750,235 3,539,017 0.9437 8.918 8.728 8.918 8.633 9.203 395,295 8.9528 -2.08%
2013-10-16 0 0.960 0.950 0.970 0.950 0.970 900,000 861,700 0.9574 9.108 9.013 9.203 9.013 9.203 94,865 9.0834 -3.03%
2013-10-15 0 0.990 0.970 0.990 0.970 1.000 991,262 969,661 0.9782 9.392 9.203 9.392 9.203 9.487 104,484 9.2804 -1.00%
2013-10-11 0 1.000 0.990 1.000 0.980 1.030 3,280,000 3,299,900 1.0061 9.487 9.392 9.487 9.297 9.772 345,730 9.5447 1.01%
2013-10-10 0 0.990 0.980 0.990 0.960 0.990 710,000 695,200 0.9792 9.392 9.297 9.392 9.108 9.392 74,838 9.2894 1.02%
2013-10-09 0 0.980 0.980 1.000 0.970 1.030 1,653,500 1,632,075 0.9870 9.297 9.297 9.487 9.203 9.772 174,288 9.3643 -2.00%
2013-10-08 0 1.000 0.990 1.000 0.920 1.020 2,535,000 2,458,850 0.9700 9.487 9.392 9.487 8.728 9.677 267,203 9.2022 4.17%
2013-10-07 0 0.960 0.950 0.960 0.950 0.960 600,000 574,500 0.9575 9.108 9.013 9.108 9.013 9.108 63,243 9.0840 -2.04%
2013-10-04 0 0.980 0.970 0.980 0.950 1.000 1,410,000 1,374,600 0.9749 9.297 9.203 9.297 9.013 9.487 148,622 9.2490 -1.01%
2013-10-03 0 0.990 0.990 1.000 0.960 1.020 1,660,000 1,629,400 0.9816 9.392 9.392 9.487 9.108 9.677 174,973 9.3123 -2.94%
2013-10-02 0 1.020 1.000 1.020 1.000 1.050 571,250 576,150 1.0086 9.677 9.487 9.677 9.487 9.962 60,213 9.5686 -0.97%
2013-09-30 0 1.030 1.010 1.030 1.020 1.090 1,567,500 1,616,087 1.0310 9.772 9.582 9.772 9.677 10.34 165,223 9.7812 -4.63%
2013-09-27 0 1.080 1.060 1.080 1.050 1.110 8,910,000 9,584,900 1.0757 10.25 10.06 10.25 9.962 10.53 939,162 10.206 3.85%
2013-09-26 0 1.040 1.030 1.040 1.020 1.060 1,440,000 1,489,200 1.0342 9.867 9.772 9.867 9.677 10.06 151,784 9.8113 -0.95%
2013-09-25 0 1.050 1.030 1.050 1.020 1.060 3,990,500 4,121,590 1.0329 9.962 9.772 9.962 9.677 10.06 420,620 9.7988 2.94%
2013-09-24 0 1.020 1.000 1.020 0.880 1.030 6,720,001 6,497,400 0.9669 9.677 9.487 9.677 8.349 9.772 708,324 9.1729 12.09%
2013-09-23 0 0.910 0.900 0.910 0.890 0.920 1,300,000 1,168,900 0.8992 8.633 8.538 8.633 8.444 8.728 137,027 8.5304 -1.09%
2013-09-19 0 0.920 0.910 0.920 0.880 0.930 2,455,005 2,196,604 0.8947 8.728 8.633 8.728 8.349 8.823 258,771 8.4886 3.37%
2013-09-18 0 0.890 0.870 0.890 0.860 0.900 2,420,000 2,134,600 0.8821 8.444 8.254 8.444 8.159 8.538 255,081 8.3683 3.49%
2013-09-17 0 0.860 0.830 0.860 0.830 0.860 432,500 364,050 0.8417 8.159 7.874 8.159 7.874 8.159 45,588 7.9857 1.18%
2013-09-16 0 0.850 0.840 0.850 0.840 0.880 360,005 306,404 0.8511 8.064 7.969 8.064 7.969 8.349 37,946 8.0746 0.00%
2013-09-13 0 0.850 0.840 0.850 0.840 0.860 840,000 707,500 0.8423 8.064 7.969 8.064 7.969 8.159 88,541 7.9907 -2.30%
2013-09-12 0 0.870 0.840 0.870 0.840 0.870 426,450 362,304 0.8496 8.254 7.969 8.254 7.969 8.254 44,950 8.0601 1.16%
2013-09-11 0 0.860 0.840 0.860 0.840 0.870 980,000 830,800 0.8478 8.159 7.969 8.159 7.969 8.254 103,297 8.0428 -1.15%
2013-09-10 0 0.870 0.850 0.870 0.850 0.870 852,250 729,945 0.8565 8.254 8.064 8.254 8.064 8.254 89,832 8.1257 1.16%
2013-09-09 0 0.860 0.850 0.860 0.820 0.870 697,500 591,350 0.8478 8.159 8.064 8.159 7.779 8.254 73,520 8.0434 1.18%
2013-09-06 0 0.850 0.850 0.860 0.850 0.880 510,000 440,700 0.8641 8.064 8.064 8.159 8.064 8.349 53,757 8.1980 -3.41%
2013-09-05 0 0.880 0.860 0.880 0.840 0.900 2,890,000 2,530,800 0.8757 8.349 8.159 8.349 7.969 8.538 304,622 8.3080 3.53%
2013-09-04 0 0.850 0.840 0.850 0.800 0.850 2,380,075 1,963,458 0.8250 8.064 7.969 8.064 7.590 8.064 250,873 7.8265 2.41%
2013-09-03 0 0.830 0.820 0.830 0.820 0.870 3,980,000 3,341,300 0.8395 7.874 7.779 7.874 7.779 8.254 419,514 7.9647 -4.60%
2013-09-02 0 0.870 0.860 0.870 0.860 0.940 2,766,850 2,464,854 0.8909 8.254 8.159 8.254 8.159 8.918 291,641 8.4517 -4.40%
2013-08-30 0 0.910 0.910 0.940 0.910 0.940 2,220,000 2,059,300 0.9276 8.633 8.633 8.918 8.633 8.918 234,000 8.8004 -4.21%
2013-08-29 0 0.950 0.940 0.950 0.900 1.070 10,560,000 10,089,700 0.9555 9.013 8.918 9.013 8.538 10.15 1,113,081 9.0647 -12.04%
2013-08-28 0 1.080 1.070 1.090 1.060 1.090 1,742,500 1,862,000 1.0686 10.25 10.15 10.34 10.06 10.34 183,669 10.138 -0.92%
2013-08-27 0 1.090 1.070 1.090 1.070 1.090 940,000 1,008,700 1.0731 10.34 10.15 10.34 10.15 10.34 99,081 10.181 0.00%
2013-08-26 0 1.090 1.080 1.090 1.060 1.090 908,000 976,410 1.0753 10.34 10.25 10.34 10.06 10.34 95,708 10.202 1.87%
2013-08-23 0 1.070 1.060 1.070 1.060 1.090 620,000 662,500 1.0685 10.15 10.06 10.15 10.06 10.34 65,351 10.138 -0.93%
2013-08-22 0 1.080 1.070 1.080 1.060 1.080 751,503 802,933 1.0684 10.25 10.15 10.25 10.06 10.25 79,212 10.136 -0.92%
2013-08-21 0 1.090 1.070 1.090 1.070 1.090 680,012 732,412 1.0771 10.34 10.15 10.34 10.15 10.34 71,677 10.218 -0.91%
2013-08-20 0 1.100 1.080 1.100 1.090 1.130 1,211,500 1,340,190 1.1062 10.44 10.25 10.44 10.34 10.72 127,699 10.495 -0.90%
2013-08-19 0 1.110 1.090 1.110 1.100 1.130 790,502 873,937 1.1055 10.53 10.34 10.53 10.44 10.72 83,323 10.489 0.00%
2013-08-16 0 1.110 1.090 1.110 1.090 1.110 1,285,500 1,405,630 1.0935 10.53 10.34 10.53 10.34 10.53 135,499 10.374 0.00%
2013-08-15 0 1.110 1.090 1.110 1.090 1.120 620,000 683,200 1.1019 10.53 10.34 10.53 10.34 10.63 65,351 10.454 -0.89%
2013-08-13 0 1.120 1.100 1.120 1.090 1.130 815,000 901,550 1.1062 10.63 10.44 10.63 10.34 10.72 85,905 10.495 0.00%
2013-08-12 0 1.120 1.100 1.120 1.090 1.120 435,002 481,752 1.1075 10.63 10.44 10.63 10.34 10.63 45,852 10.507 0.00%
2013-08-09 0 1.120 1.110 1.120 1.110 1.120 560,000 622,500 1.1116 10.63 10.53 10.63 10.53 10.63 59,027 10.546 -0.88%
2013-08-08 0 1.130 1.120 1.130 1.110 1.140 1,250,006 1,402,106 1.1217 10.72 10.63 10.72 10.53 10.82 131,757 10.642 -0.88%
2013-08-07 0 1.140 1.130 1.140 1.120 1.170 1,380,000 1,571,900 1.1391 10.82 10.72 10.82 10.63 11.10 145,459 10.806 -2.56%
2013-08-06 0 1.170 1.160 1.170 1.130 1.170 3,030,000 3,504,200 1.1565 11.10 11.01 11.10 10.72 11.10 319,378 10.972 3.54%
2013-08-05 0 1.130 1.110 1.130 1.110 1.160 1,240,000 1,410,000 1.1371 10.72 10.53 10.72 10.53 11.01 130,703 10.788 -0.88%
2013-08-02 0 1.140 1.130 1.140 1.080 1.150 2,700,025 3,022,227 1.1193 10.82 10.72 10.82 10.25 10.91 284,597 10.619 3.64%
2013-08-01 0 1.100 1.080 1.100 1.070 1.110 1,440,000 1,563,000 1.0854 10.44 10.25 10.44 10.15 10.53 151,784 10.298 2.80%
2013-07-31 0 1.070 1.060 1.080 1.070 1.080 300,000 321,500 1.0717 10.15 10.06 10.25 10.15 10.25 31,622 10.167 -1.83%
2013-07-30 0 1.090 1.070 1.090 1.070 1.100 551,000 594,740 1.0794 10.34 10.15 10.34 10.15 10.44 58,078 10.240 -0.91%
2013-07-29 0 1.100 1.080 1.100 1.080 1.100 440,000 479,900 1.0907 10.44 10.25 10.44 10.25 10.44 46,378 10.347 0.00%
2013-07-26 0 1.100 1.090 1.100 1.090 1.110 400,000 437,400 1.0935 10.44 10.34 10.44 10.34 10.53 42,162 10.374 -1.79%
2013-07-25 0 1.120 1.090 1.120 1.090 1.130 1,952,200 2,155,935 1.1044 10.63 10.34 10.63 10.34 10.72 205,772 10.477 2.75%
2013-07-24 0 1.090 1.070 1.090 1.070 1.090 730,001 790,101 1.0823 10.34 10.15 10.34 10.15 10.34 76,946 10.268 0.00%
2013-07-23 0 1.090 1.080 1.090 1.050 1.120 1,650,450 1,786,972 1.0827 10.34 10.25 10.34 9.962 10.63 173,966 10.272 0.00%
2013-07-22 0 1.090 1.070 1.090 1.050 1.100 1,670,000 1,779,800 1.0657 10.34 10.15 10.34 9.962 10.44 176,027 10.111 -0.91%
2013-07-19 0 1.100 1.090 1.100 1.080 1.110 930,020 1,020,721 1.0975 10.44 10.34 10.44 10.25 10.53 98,029 10.412 0.92%
2013-07-18 0 1.090 1.090 1.100 1.090 1.120 1,702,502 1,861,952 1.0937 10.34 10.34 10.44 10.34 10.63 179,453 10.376 -3.54%
2013-07-17 0 1.130 1.110 1.130 1.110 1.130 2,360,000 2,639,800 1.1186 10.72 10.53 10.72 10.53 10.72 248,757 10.612 -0.88%
2013-07-16 0 1.140 1.130 1.150 1.120 1.160 1,482,500 1,682,850 1.1351 10.82 10.72 10.91 10.63 11.01 156,264 10.769 -2.56%
2013-07-15 0 1.170 1.130 1.170 1.140 1.170 2,260,016 2,594,618 1.1481 11.10 10.72 11.10 10.82 11.10 238,218 10.892 0.00%
2013-07-12 0 1.170 1.170 1.180 1.170 1.180 660,000 775,100 1.1744 11.10 11.10 11.19 11.10 11.19 69,568 11.142 0.86%
2013-07-11 0 1.160 1.160 1.180 1.160 1.190 1,730,000 2,031,500 1.1743 11.01 11.01 11.19 11.01 11.29 182,351 11.141 0.00%
2013-07-10 0 1.160 1.150 1.180 1.160 1.180 1,120,000 1,307,400 1.1673 11.01 10.91 11.19 11.01 11.19 118,054 11.075 -2.52%
2013-07-09 0 1.190 1.170 1.190 1.180 1.210 580,000 688,700 1.1874 11.29 11.10 11.29 11.19 11.48 61,135 11.265 0.00%
2013-07-08 0 1.190 1.190 1.200 1.170 1.220 1,560,000 1,849,600 1.1856 11.29 11.29 11.38 11.10 11.57 164,432 11.248 -2.46%
2013-07-05 0 1.220 1.210 1.220 1.210 1.260 1,940,000 2,384,300 1.2290 11.57 11.48 11.57 11.48 11.95 204,486 11.660 0.00%
2013-07-04 0 1.220 1.210 1.220 1.210 1.240 1,687,500 2,061,950 1.2219 11.57 11.48 11.57 11.48 11.76 177,872 11.592 0.00%
2013-07-03 0 1.220 1.200 1.220 1.190 1.240 5,860,152 7,138,477 1.2181 11.57 11.38 11.57 11.29 11.76 617,692 11.557 -1.61%
2013-07-02 0 1.240 1.230 1.240 1.210 1.250 2,550,000 3,124,400 1.2253 11.76 11.67 11.76 11.48 11.86 268,784 11.624 2.48%
2013-06-28 0 1.210 1.200 1.210 1.200 1.250 3,415,630 4,145,887 1.2138 11.48 11.38 11.48 11.38 11.86 360,026 11.516 -1.63%
2013-06-27 0 1.230 1.220 1.230 1.210 1.280 2,415,574 2,998,887 1.2415 11.67 11.57 11.67 11.48 12.14 254,615 11.778 -3.91%
2013-06-26 0 1.280 1.270 1.280 1.240 1.290 3,600,000 4,571,700 1.2699 12.14 12.05 12.14 11.76 12.24 379,459 12.048 2.40%
2013-06-25 0 1.250 1.240 1.250 1.160 1.330 9,267,505 11,593,905 1.2510 11.86 11.76 11.86 11.01 12.62 976,845 11.869 -3.10%
2013-06-24 0 1.290 1.280 1.300 1.250 1.370 21,938,750 28,802,662 1.3129 12.24 12.14 12.33 11.86 13.00 2,312,463 12.455 3.20%
2013-06-21 0 1.250 1.240 1.250 1.160 1.260 5,390,552 6,603,340 1.2250 11.86 11.76 11.86 11.01 11.95 568,193 11.622 4.17%
2013-06-20 0 1.200 1.190 1.200 1.180 1.230 5,276,550 6,375,054 1.2082 11.38 11.29 11.38 11.19 11.67 556,177 11.462 -1.64%
2013-06-19 0 1.220 1.200 1.220 1.190 1.260 10,960,003 13,414,503 1.2240 11.57 11.38 11.57 11.29 11.95 1,155,244 11.612 4.27%
2013-06-18 0 1.170 1.130 1.170 1.110 1.170 1,460,000 1,637,400 1.1215 11.10 10.72 11.10 10.53 11.10 153,892 10.640 3.54%
2013-06-17 0 1.130 1.110 1.130 1.080 1.130 3,455,000 3,856,300 1.1162 10.72 10.53 10.72 10.25 10.72 364,176 10.589 5.61%
2013-06-14 0 1.070 1.060 1.070 1.050 1.080 210,000 223,700 1.0652 10.15 10.06 10.15 9.962 10.25 22,135 10.106 0.00%
2013-06-13 0 1.070 1.050 1.070 1.010 1.070 2,009,573 2,088,206 1.0391 10.15 9.962 10.15 9.582 10.15 211,820 9.8584 -1.83%
2013-06-11 0 1.090 1.080 1.090 1.070 1.100 1,375,000 1,502,350 1.0926 10.34 10.25 10.34 10.15 10.44 144,932 10.366 2.83%
2013-06-10 0 1.060 1.060 1.090 1.060 1.100 830,000 896,200 1.0798 10.06 10.06 10.34 10.06 10.44 87,486 10.244 -2.75%
2013-06-07 0 1.090 1.070 1.090 1.060 1.100 1,220,000 1,318,500 1.0807 10.34 10.15 10.34 10.06 10.44 128,595 10.253 2.83%
2013-06-06 0 1.060 1.060 1.080 1.060 1.120 4,247,000 4,585,810 1.0798 10.06 10.06 10.25 10.06 10.63 447,657 10.244 -6.19%
2013-06-05 0 1.130 1.120 1.140 1.120 1.160 3,720,000 4,213,400 1.1326 10.72 10.63 10.82 10.63 11.01 392,108 10.746 -2.59%
2013-06-04 0 1.160 1.160 1.170 1.150 1.190 4,360,000 5,087,900 1.1669 11.01 11.01 11.10 10.91 11.29 459,568 11.071 -2.52%
2013-06-03 0 1.190 1.180 1.190 1.180 1.210 2,100,250 2,497,890 1.1893 11.29 11.19 11.29 11.19 11.48 221,378 11.283 -2.46%
2013-05-31 0 1.220 1.210 1.220 1.200 1.220 1,430,000 1,727,900 1.2083 11.57 11.48 11.57 11.38 11.57 150,730 11.464 0.83%
2013-05-30 0 1.210 1.210 1.220 1.190 1.230 3,150,000 3,806,100 1.2083 11.48 11.48 11.57 11.29 11.67 332,027 11.463 -1.63%
2013-05-29 0 1.230 1.210 1.230 1.190 1.240 3,975,000 4,831,700 1.2155 11.67 11.48 11.67 11.29 11.76 418,986 11.532 2.50%
2013-05-28 0 1.200 1.190 1.200 1.160 1.200 2,050,000 2,424,900 1.1829 11.38 11.29 11.38 11.01 11.38 216,081 11.222 0.00%
2013-05-27 0 1.200 1.190 1.210 1.190 1.210 1,255,042 1,501,448 1.1963 11.38 11.29 11.48 11.29 11.48 132,288 11.350 0.00%
2013-05-24 0 1.200 1.190 1.200 1.180 1.210 1,741,462 2,073,210 1.1905 11.38 11.29 11.38 11.19 11.48 183,560 11.294 0.00%
2013-05-23 0 1.200 1.200 1.210 1.190 1.250 5,640,000 6,798,600 1.2054 11.38 11.38 11.48 11.29 11.86 594,486 11.436 -4.00%
2013-05-22 0 1.250 1.240 1.250 1.230 1.280 4,040,000 5,032,800 1.2457 11.86 11.76 11.86 11.67 12.14 425,838 11.819 -3.10%
2013-05-21 0 1.290 1.290 1.300 1.280 1.310 3,475,000 4,481,500 1.2896 12.24 12.24 12.33 12.14 12.43 366,284 12.235 -0.77%
2013-05-20 0 1.300 1.300 1.310 1.290 1.370 14,972,500 20,030,075 1.3378 12.33 12.33 12.43 12.24 13.00 1,578,182 12.692 -2.26%
2013-05-16 0 1.330 1.320 1.330 1.240 1.330 13,025,000 16,861,450 1.2945 12.62 12.52 12.62 11.76 12.62 1,372,905 12.282 6.40%
2013-05-15 0 1.250 1.250 1.260 1.200 1.260 9,556,250 11,819,362 1.2368 11.86 11.86 11.95 11.38 11.95 1,007,280 11.734 3.31%
2013-05-14 0 1.210 1.200 1.210 1.200 1.220 2,030,000 2,445,500 1.2047 11.48 11.38 11.48 11.38 11.57 213,973 11.429 -0.82%
2013-05-13 0 1.220 1.200 1.220 1.200 1.230 3,540,000 4,291,100 1.2122 11.57 11.38 11.57 11.38 11.67 373,135 11.500 0.00%
2013-05-10 0 1.220 1.210 1.220 1.190 1.230 14,660,000 17,699,500 1.2073 11.57 11.48 11.57 11.29 11.67 1,545,243 11.454 1.67%
2013-05-09 0 1.200 1.190 1.200 1.160 1.200 10,550,002 12,428,102 1.1780 11.38 11.29 11.38 11.01 11.38 1,112,027 11.176 2.56%
2013-05-08 0 1.170 1.170 1.180 1.150 1.180 3,350,005 3,908,405 1.1667 11.10 11.10 11.19 10.91 11.19 353,109 11.069 -1.68%
2013-05-07 0 1.190 1.180 1.190 1.170 1.200 5,150,267 6,082,207 1.1809 11.29 11.19 11.29 11.10 11.38 542,866 11.204 -0.83%
2013-05-06 0 1.200 1.190 1.200 1.190 1.240 12,950,000 15,735,500 1.2151 11.38 11.29 11.38 11.29 11.76 1,365,000 11.528 -0.83%
2013-05-03 0 1.210 1.200 1.210 1.190 1.280 22,237,933 27,235,502 1.2247 11.48 11.38 11.48 11.29 12.14 2,343,998 11.619 -0.82%
2013-05-02 0 1.220 1.210 1.220 1.200 1.310 16,018,125 19,999,626 1.2486 11.57 11.48 11.57 11.38 12.43 1,688,397 11.845 2.52%
2013-04-30 0 1.190 1.170 1.190 1.170 1.190 500,000 589,100 1.1782 11.29 11.10 11.29 11.10 11.29 52,703 11.178 0.85%
2013-04-29 0 1.180 1.160 1.180 1.160 1.180 785,012 917,613 1.1689 11.19 11.01 11.19 11.01 11.19 82,745 11.090 0.85%
2013-04-26 0 1.170 1.170 1.180 1.170 1.190 1,990,300 2,338,845 1.1751 11.10 11.10 11.19 11.10 11.29 209,788 11.149 -2.50%
2013-04-25 0 1.200 1.180 1.200 1.180 1.200 670,000 797,900 1.1909 11.38 11.19 11.38 11.19 11.38 70,622 11.298 0.00%
2013-04-24 0 1.200 1.190 1.200 1.190 1.210 1,805,000 2,159,100 1.1962 11.38 11.29 11.38 11.29 11.48 190,257 11.348 -0.83%
2013-04-23 0 1.210 1.200 1.210 1.190 1.250 2,409,252 2,908,774 1.2073 11.48 11.38 11.48 11.29 11.86 253,948 11.454 -2.42%
2013-04-22 0 1.240 1.230 1.240 1.210 1.250 2,190,000 2,686,100 1.2265 11.76 11.67 11.76 11.48 11.86 230,838 11.636 3.33%
2013-04-19 0 1.200 1.200 1.210 1.190 1.250 2,987,125 3,633,565 1.2164 11.38 11.38 11.48 11.29 11.86 314,859 11.540 0.84%
2013-04-18 0 1.190 1.180 1.190 1.180 1.200 1,805,000 2,147,900 1.1900 11.29 11.19 11.29 11.19 11.38 190,257 11.289 -0.83%
2013-04-17 0 1.200 1.190 1.200 1.190 1.210 2,260,577 2,707,170 1.1976 11.38 11.29 11.38 11.29 11.48 238,277 11.361 0.00%
2013-04-16 0 1.200 1.190 1.200 1.180 1.210 3,633,000 4,354,550 1.1986 11.38 11.29 11.38 11.19 11.48 382,938 11.371 0.00%
2013-04-15 0 1.200 1.190 1.200 1.180 1.200 1,275,839 1,516,989 1.1890 11.38 11.29 11.38 11.19 11.38 134,480 11.280 2.56%
2013-04-12 0 1.170 1.170 1.180 1.160 1.180 1,515,025 1,769,478 1.1680 11.10 11.10 11.19 11.01 11.19 159,692 11.081 -0.85%
2013-04-11 0 1.180 1.170 1.180 1.160 1.190 1,311,000 1,544,130 1.1778 11.19 11.10 11.19 11.01 11.29 138,186 11.174 0.00%
2013-04-10 0 1.180 1.170 1.180 1.150 1.180 1,452,415 1,695,304 1.1672 11.19 11.10 11.19 10.91 11.19 153,092 11.074 1.72%
2013-04-09 0 1.160 1.150 1.160 1.130 1.170 1,045,517 1,207,833 1.1552 11.01 10.91 11.01 10.72 11.10 110,203 10.960 3.57%
2013-04-08 0 1.120 1.110 1.120 1.110 1.140 3,050,000 3,433,500 1.1257 10.63 10.53 10.63 10.53 10.82 321,486 10.680 -2.61%
2013-04-05 0 1.150 1.130 1.150 1.130 1.190 5,295,000 6,132,450 1.1582 10.91 10.72 10.91 10.72 11.29 558,122 10.988 -4.17%
2013-04-03 0 1.200 1.190 1.200 1.170 1.220 2,039,000 2,423,800 1.1887 11.38 11.29 11.38 11.10 11.57 214,922 11.278 -2.44%
2013-04-02 0 1.230 1.230 1.250 1.200 1.250 1,540,000 1,887,400 1.2256 11.67 11.67 11.86 11.38 11.86 162,324 11.627 -5.38%
2013-03-28 0 1.300 1.280 1.300 1.270 1.310 2,661,300 3,421,587 1.2857 12.33 12.14 12.33 12.05 12.43 280,515 12.198 -2.99%
2013-03-27 0 1.340 1.330 1.340 1.240 1.340 7,367,237 9,600,981 1.3032 12.71 12.62 12.71 11.76 12.71 776,547 12.364 7.49%
2013-03-26 0 1.270 1.250 1.260 1.240 1.310 7,303,750 9,186,962 1.2578 11.83 11.64 11.73 11.55 12.20 784,264 11.714 -5.22%
2013-03-25 0 1.340 1.330 1.340 1.280 1.420 7,853,752 10,435,265 1.3287 12.48 12.39 12.48 11.92 13.22 843,322 12.374 -2.90%
2013-03-22 0 1.380 1.370 1.380 1.310 1.400 10,373,704 14,178,273 1.3668 12.85 12.76 12.85 12.20 13.04 1,113,910 12.728 6.15%
2013-03-21 0 1.300 1.290 1.300 1.230 1.300 6,810,550 8,637,326 1.2682 12.11 12.01 12.11 11.45 12.11 731,305 11.811 5.69%
2013-03-20 0 1.230 1.220 1.240 1.180 1.250 7,286,250 8,927,250 1.2252 11.45 11.36 11.55 10.99 11.64 782,385 11.410 3.36%
2013-03-19 0 1.190 1.180 1.190 1.180 1.200 2,500,800 2,977,778 1.1907 11.08 10.99 11.08 10.99 11.18 268,531 11.089 0.00%
2013-03-18 0 1.190 1.170 1.190 1.150 1.210 7,251,075 8,535,757 1.1772 11.08 10.90 11.08 10.71 11.27 778,608 10.963 -1.65%
2013-03-15 0 1.210 1.200 1.210 1.190 1.240 7,592,015 9,163,477 1.2070 11.27 11.18 11.27 11.08 11.55 815,217 11.241 -2.42%
2013-03-14 0 1.240 1.230 1.240 1.120 1.290 24,016,653 28,341,921 1.1801 11.55 11.45 11.55 10.43 12.01 2,578,866 10.990 -6.06%
2013-03-13 0 1.320 1.310 1.320 1.310 1.420 10,546,550 14,297,957 1.3557 12.29 12.20 12.29 12.20 13.22 1,132,470 12.625 -4.35%
2013-03-12 0 1.380 1.360 1.380 1.320 1.420 7,387,050 10,070,480 1.3633 12.85 12.67 12.85 12.29 13.22 793,208 12.696 6.15%
2013-03-11 0 1.300 1.310 1.330 1.180 1.430 11,078,027 14,516,909 1.3104 12.11 12.20 12.39 10.99 13.32 1,189,539 12.204 4.84%
2013-03-08 0 1.240 1.230 1.240 1.220 1.320 10,080,753 12,760,458 1.2658 11.55 11.45 11.55 11.36 12.29 1,082,453 11.788 0.00%
2013-03-07 0 1.240 1.240 1.250 1.110 1.280 18,129,800 21,792,630 1.2020 11.55 11.55 11.64 10.34 11.92 1,946,746 11.194 14.81%
2013-03-06 0 1.080 1.070 1.080 0.990 1.100 11,868,500 12,543,025 1.0568 10.06 9.965 10.06 9.220 10.24 1,274,419 9.8422 9.09%
2013-03-05 0 0.990 0.980 0.990 0.970 1.010 3,930,500 3,876,100 0.9862 9.220 9.127 9.220 9.033 9.406 422,050 9.1840 0.00%
2013-03-04 0 0.990 0.980 0.990 0.960 1.010 8,902,500 8,784,975 0.9868 9.220 9.127 9.220 8.940 9.406 955,935 9.1899 3.13%
2013-03-01 0 0.960 0.950 0.960 0.890 0.970 7,495,000 7,084,900 0.9453 8.940 8.847 8.940 8.288 9.033 804,800 8.8033 6.67%
2013-02-28 0 0.900 0.890 0.900 0.890 0.910 3,330,000 2,977,900 0.8943 8.382 8.288 8.382 8.288 8.475 357,570 8.3282 1.12%
2013-02-27 0 0.890 0.870 0.890 0.850 0.890 1,620,000 1,411,200 0.8711 8.288 8.102 8.288 7.916 8.288 173,953 8.1125 3.49%
2013-02-26 0 0.860 0.850 0.860 0.850 0.890 3,730,000 3,240,500 0.8688 8.009 7.916 8.009 7.916 8.288 400,521 8.0907 -2.27%
2013-02-25 0 0.880 0.870 0.880 0.860 0.890 1,856,850 1,617,085 0.8709 8.195 8.102 8.195 8.009 8.288 199,385 8.1104 -2.22%
2013-02-22 0 0.900 0.880 0.900 0.890 0.930 4,230,252 3,820,816 0.9032 8.382 8.195 8.382 8.288 8.661 454,237 8.4115 0.00%
2013-02-21 0 0.900 0.900 0.910 0.870 0.910 3,222,005 2,855,674 0.8863 8.382 8.382 8.475 8.102 8.475 345,973 8.2540 0.00%
2013-02-20 0 0.900 0.900 0.910 0.880 0.970 13,923,400 12,851,394 0.9230 8.382 8.382 8.475 8.195 9.033 1,495,070 8.5958 -2.17%
2013-02-19 0 0.920 0.900 0.920 0.870 0.950 16,578,500 15,062,643 0.9086 8.568 8.382 8.568 8.102 8.847 1,780,170 8.4614 10.84%
2013-02-18 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 7.730 - - - - 0 - 0.00%
2013-02-01 0 0.830 0.820 0.830 0.800 0.830 1,850,000 1,516,600 0.8198 7.730 7.637 7.730 7.450 7.730 198,650 7.6345 0.00%
2013-01-31 0 0.830 0.820 0.830 0.800 0.850 4,900,000 4,015,100 0.8194 7.730 7.637 7.730 7.450 7.916 526,153 7.6310 0.00%
2013-01-30 0 0.830 0.830 0.840 0.820 0.870 3,560,000 3,010,600 0.8457 7.730 7.730 7.823 7.637 8.102 382,267 7.8757 -2.35%
2013-01-29 0 0.850 0.830 0.850 0.790 0.850 2,913,000 2,411,480 0.8278 7.916 7.730 7.916 7.357 7.916 312,793 7.7095 3.66%
2013-01-28 0 0.820 0.810 0.830 0.810 0.880 3,720,700 3,134,886 0.8426 7.637 7.543 7.730 7.543 8.195 399,522 7.8466 -3.53%
2013-01-25 0 0.850 0.840 0.850 0.780 0.940 13,320,013 11,053,810 0.8299 7.916 7.823 7.916 7.264 8.754 1,430,279 7.7284 -7.61%
2013-01-24 0 0.920 0.910 0.930 0.900 0.970 5,432,750 5,062,030 0.9318 8.568 8.475 8.661 8.382 9.033 583,359 8.6774 -3.16%
2013-01-23 0 0.950 0.930 0.950 0.930 1.000 7,602,537 7,254,034 0.9542 8.847 8.661 8.847 8.661 9.313 816,347 8.8860 -5.00%
2013-01-22 0 1.000 0.990 1.000 0.950 1.040 11,525,365 11,483,049 0.9963 9.313 9.220 9.313 8.847 9.685 1,237,573 9.2787 -0.99%
2013-01-21 0 1.010 1.000 1.010 0.940 1.010 25,153,750 24,502,830 0.9741 9.406 9.313 9.406 8.754 9.406 2,700,965 9.0719 9.78%
2013-01-18 0 0.920 0.910 0.920 0.840 0.930 26,810,842 23,487,781 0.8761 8.568 8.475 8.568 7.823 8.661 2,878,901 8.1586 15.00%
2013-01-17 0 0.800 0.790 0.800 0.790 0.850 10,472,500 8,535,025 0.8150 7.450 7.357 7.450 7.357 7.916 1,124,519 7.5899 -2.44%
2013-01-16 0 0.820 0.790 0.820 0.740 0.850 21,391,817 17,116,208 0.8001 7.637 7.357 7.637 6.892 7.916 2,297,016 7.4515 12.33%
2013-01-15 0 0.730 0.730 0.740 0.700 0.800 10,731,604 7,800,285 0.7269 6.798 6.798 6.892 6.519 7.450 1,152,341 6.7691 -8.75%
2013-01-14 0 0.800 0.800 0.810 0.610 0.810 26,169,000 19,033,325 0.7273 7.450 7.450 7.543 5.681 7.543 2,809,981 6.7735 31.15%
2013-01-11 0 0.610 0.600 0.610 0.590 0.640 3,470,000 2,131,200 0.6142 5.681 5.588 5.681 5.495 5.960 372,602 5.7198 0.00%
2013-01-10 0 0.610 0.600 0.610 0.580 0.620 3,763,944 2,273,425 0.6040 5.681 5.588 5.681 5.401 5.774 404,166 5.6250 0.00%
2013-01-09 0 0.610 0.600 0.610 0.570 0.630 2,272,500 1,349,925 0.5940 5.681 5.588 5.681 5.308 5.867 244,017 5.5321 -3.17%
2013-01-08 0 0.630 0.610 0.630 0.600 0.630 5,310,000 3,298,700 0.6212 5.867 5.681 5.867 5.588 5.867 570,178 5.7854 6.78%
2013-01-07 0 0.590 0.590 0.600 0.540 0.600 6,040,000 3,483,500 0.5767 5.495 5.495 5.588 5.029 5.588 648,565 5.3711 9.26%
2013-01-04 0 0.540 0.520 0.540 0.510 0.540 1,782,500 937,425 0.5259 5.029 4.843 5.029 4.750 5.029 191,402 4.8977 5.88%
2013-01-03 0 0.510 0.500 0.510 0.500 0.520 940,250 478,720 0.5091 4.750 4.656 4.750 4.656 4.843 100,962 4.7416 2.00%
2013-01-02 0 0.500 0.495 0.500 0.495 0.510 4,671,250 2,335,543 0.5000 4.656 4.610 4.656 4.610 4.750 501,591 4.6563 0.00%
2012-12-31 0 0.500 0.495 0.500 0.495 0.510 1,170,000 584,600 0.4997 4.656 4.610 4.656 4.610 4.750 125,633 4.6533 0.00%
2012-12-28 0 0.500 0.495 0.500 0.495 0.510 2,489,850 1,247,025 0.5008 4.656 4.610 4.656 4.610 4.750 267,356 4.6643 0.00%
2012-12-27 0 0.500 0.500 0.510 0.500 0.510 440,000 221,200 0.5027 4.656 4.656 4.750 4.656 4.750 47,246 4.6818 -1.96%
2012-12-24 0 0.510 0.500 0.510 0.500 0.510 150,000 75,500 0.5033 4.750 4.656 4.750 4.656 4.750 16,107 4.6875 2.00%
2012-12-21 0 0.500 0.495 0.500 0.495 0.500 1,440,000 719,650 0.4998 4.656 4.610 4.656 4.610 4.656 154,625 4.6542 0.00%
2012-12-20 0 0.500 0.500 0.510 0.495 0.550 7,330,045 3,770,321 0.5144 4.656 4.656 4.750 4.610 5.122 787,087 4.7902 -9.09%
2012-12-19 0 0.550 0.540 0.550 0.540 0.580 2,920,000 1,651,700 0.5657 5.122 5.029 5.122 5.029 5.401 313,544 5.2678 0.00%
2012-12-18 0 0.550 0.550 0.560 0.520 0.590 4,126,255 2,248,577 0.5449 5.122 5.122 5.215 4.843 5.495 443,070 5.0750 5.77%
2012-12-17 0 0.520 0.510 0.530 0.510 0.520 6,870,037 3,560,618 0.5183 4.843 4.750 4.936 4.750 4.843 737,692 4.8267 1.96%
2012-12-14 0 0.510 0.510 0.520 0.500 0.520 1,833,895 934,885 0.5098 4.750 4.750 4.843 4.656 4.843 196,920 4.7475 0.00%
2012-12-13 0 0.510 0.500 0.510 0.495 0.530 3,890,025 1,961,562 0.5043 4.750 4.656 4.750 4.610 4.936 417,704 4.6961 -5.56%
2012-12-12 0 0.540 0.530 0.540 0.530 0.590 3,142,525 1,718,563 0.5469 5.029 4.936 5.029 4.936 5.495 337,439 5.0930 -8.47%
2012-12-11 0 0.590 0.570 0.590 0.550 0.650 4,080,227 2,343,031 0.5742 5.495 5.308 5.495 5.122 6.053 438,128 5.3478 -4.84%
2012-12-10 0 0.620 0.610 0.620 0.580 0.630 955,000 570,800 0.5977 5.774 5.681 5.774 5.401 5.867 102,546 5.5663 6.90%
2012-12-07 0 0.580 0.570 0.590 0.560 0.590 1,945,000 1,112,475 0.5720 5.401 5.308 5.495 5.215 5.495 208,851 5.3267 3.57%
2012-12-06 0 0.560 0.560 0.570 0.560 0.660 7,795,300 4,612,721 0.5917 5.215 5.215 5.308 5.215 6.146 837,046 5.5107 -13.85%
2012-12-05 0 0.650 0.640 0.650 0.630 0.710 5,985,005 3,987,053 0.6662 6.053 5.960 6.053 5.867 6.612 642,659 6.2040 -9.72%
2012-12-04 0 0.720 0.700 0.720 0.690 0.810 6,348,265 4,630,118 0.7294 6.705 6.519 6.705 6.426 7.543 681,665 6.7924 -11.11%
2012-12-03 0 0.810 0.800 0.810 0.790 0.830 545,000 436,550 0.8010 7.543 7.450 7.543 7.357 7.730 58,521 7.4597 -1.22%
2012-11-30 0 0.820 0.790 0.830 0.800 0.840 530,025 430,618 0.8124 7.637 7.357 7.730 7.450 7.823 56,913 7.5662 2.50%
2012-11-29 0 0.800 0.790 0.800 0.790 0.910 3,887,500 3,281,275 0.8441 7.450 7.357 7.450 7.357 8.475 417,433 7.8606 -3.61%
2012-11-28 0 0.830 0.810 0.840 0.740 0.840 3,500,011 2,719,108 0.7769 7.730 7.543 7.823 6.892 7.823 375,825 7.2350 5.06%
2012-11-27 0 0.790 0.780 0.790 0.780 0.830 1,250,000 1,001,100 0.8009 7.357 7.264 7.357 7.264 7.730 134,223 7.4585 -4.82%
2012-11-26 0 0.830 0.800 0.830 0.760 0.830 1,300,000 1,038,000 0.7985 7.730 7.450 7.730 7.078 7.730 139,592 7.4360 1.22%
2012-11-23 0 0.820 0.810 0.820 0.800 1.060 17,108,250 15,237,675 0.8907 7.637 7.543 7.637 7.450 9.872 1,837,054 8.2946 -5.75%
2012-11-22 1 - - - - - 0 0 - 8.102 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 8.102 - - - - 0 - 0.00%
2012-11-20 0 0.870 0.850 0.870 0.840 0.950 1,492,500 1,292,500 0.8660 8.102 7.916 8.102 7.823 8.847 160,262 8.0649 0.00%
2012-11-19 0 0.870 0.810 0.870 0.870 0.870 10,000 8,700 0.8700 8.102 7.543 8.102 8.102 8.102 1,074 8.1022 -1.14%
2012-11-16 0 0.880 0.830 0.880 0.830 0.880 90,000 75,700 0.8411 8.195 7.730 8.195 7.730 8.195 9,664 7.8332 -1.12%
2012-11-15 0 0.890 0.860 0.890 0.860 0.900 120,000 105,500 0.8792 8.288 8.009 8.288 8.009 8.382 12,885 8.1876 2.30%
2012-11-14 0 0.870 0.840 0.880 0.840 0.870 62,500 53,150 0.8504 8.102 7.823 8.195 7.823 8.102 6,711 7.9197 -3.33%
2012-11-13 0 0.900 0.850 0.900 0.860 0.930 1,372,500 1,220,725 0.8894 8.382 7.916 8.382 8.009 8.661 147,377 8.2830 2.27%
2012-11-12 0 0.880 0.870 0.890 0.880 0.990 1,470,000 1,367,800 0.9305 8.195 8.102 8.288 8.195 9.220 157,846 8.6654 -8.33%
2012-11-09 0 0.960 0.880 0.970 0.900 0.960 177,500 161,900 0.9121 8.940 8.195 9.033 8.382 8.940 19,060 8.4944 1.05%
2012-11-08 0 0.950 0.950 0.960 0.950 0.980 680,000 655,000 0.9632 8.847 8.847 8.940 8.847 9.127 73,017 8.9705 -4.04%
2012-11-07 0 0.990 0.960 1.000 0.970 1.010 1,210,000 1,181,800 0.9767 9.220 8.940 9.313 9.033 9.406 129,928 9.0958 -2.94%
2012-11-06 0 1.020 0.980 1.020 0.980 1.020 70,000 70,000 1.0000 9.499 9.127 9.499 9.127 9.499 7,516 9.3129 0.99%
2012-11-05 0 1.010 0.980 1.020 0.980 1.050 695,000 704,800 1.0141 9.406 9.127 9.499 9.127 9.779 74,628 9.4442 -1.94%
2012-11-02 0 1.030 0.980 1.030 0.990 1.030 124,625 124,516 0.9991 9.592 9.127 9.592 9.220 9.592 13,382 9.3047 3.00%
2012-11-01 0 1.000 0.980 1.020 0.960 1.000 775,000 748,750 0.9661 9.313 9.127 9.499 8.940 9.313 83,218 8.9974 1.01%
2012-10-31 0 0.990 0.960 1.000 0.950 1.000 170,000 167,300 0.9841 9.220 8.940 9.313 8.847 9.313 18,254 9.1650 1.02%
2012-10-30 0 0.980 0.970 0.980 0.970 1.010 386,250 381,087 0.9866 9.127 9.033 9.127 9.033 9.406 41,475 9.1884 -1.01%
2012-10-29 0 0.990 0.970 0.990 0.960 1.050 1,877,500 1,853,875 0.9874 9.220 9.033 9.220 8.940 9.779 201,603 9.1957 -5.71%
2012-10-26 0 1.050 1.010 1.040 0.980 1.070 1,959,125 1,999,068 1.0204 9.779 9.406 9.685 9.127 9.965 210,367 9.5027 0.96%
2012-10-25 0 1.040 1.000 1.040 0.910 1.050 2,468,750 2,487,987 1.0078 9.685 9.313 9.685 8.475 9.779 265,090 9.3854 7.22%
2012-10-24 0 0.970 0.930 0.970 0.960 0.970 60,000 57,800 0.9633 9.033 8.661 9.033 8.940 9.033 6,443 8.9714 0.00%
2012-10-22 0 0.970 0.940 0.970 0.930 1.020 1,170,024 1,153,097 0.9855 9.033 8.754 9.033 8.661 9.499 125,635 9.1781 0.00%
2012-10-19 0 0.970 0.950 0.970 0.920 0.980 903,002 859,951 0.9523 9.033 8.847 9.033 8.568 9.127 96,963 8.8689 5.43%
2012-10-18 0 0.920 0.890 0.920 0.780 0.920 2,284,244 1,940,230 0.8494 8.568 8.288 8.568 7.264 8.568 245,278 7.9103 13.58%
2012-10-17 0 0.810 0.800 0.840 0.810 0.870 1,143,755 950,104 0.8307 7.543 7.450 7.823 7.543 8.102 122,814 7.7361 -5.81%
2012-10-16 0 0.860 0.810 0.860 0.810 0.910 1,155,005 992,554 0.8594 8.009 7.543 8.009 7.543 8.475 124,022 8.0030 -5.49%
2012-10-15 0 0.910 0.880 0.910 0.880 0.940 706,501 642,000 0.9087 8.475 8.195 8.475 8.195 8.754 75,863 8.4626 -1.09%
2012-10-12 0 0.920 0.890 0.930 0.880 0.960 4,084,100 3,737,850 0.9152 8.568 8.288 8.661 8.195 8.940 438,543 8.5233 -6.12%
2012-10-11 0 0.980 0.960 0.980 0.930 1.000 1,540,773 1,484,378 0.9634 9.127 8.940 9.127 8.661 9.313 165,445 8.9720 -2.00%
2012-10-10 0 1.000 0.960 1.000 0.950 1.040 3,119,600 3,102,158 0.9944 9.313 8.940 9.313 8.847 9.685 334,977 9.2608 -2.91%
2012-10-09 0 1.030 1.010 1.030 0.990 1.050 3,740,500 3,802,152 1.0165 9.592 9.406 9.592 9.220 9.779 401,648 9.4664 3.00%
2012-10-08 0 1.000 0.980 1.000 0.910 1.030 6,059,650 5,985,244 0.9877 9.313 9.127 9.313 8.475 9.592 650,675 9.1985 3.09%
2012-10-05 0 0.970 0.950 0.970 0.850 0.980 5,524,079 5,159,953 0.9341 9.033 8.847 9.033 7.916 9.127 593,166 8.6990 7.78%
2012-10-04 0 0.900 0.880 0.890 0.730 0.900 7,272,280 6,080,253 0.8361 8.382 8.195 8.288 6.798 8.382 780,885 7.7864 13.92%
2012-10-03 0 0.790 0.780 0.790 0.700 0.800 3,842,743 2,927,082 0.7617 7.357 7.264 7.357 6.519 7.450 412,627 7.0938 14.49%
2012-09-28 0 0.690 0.680 0.690 0.590 0.700 13,637,700 8,536,043 0.6259 6.426 6.333 6.426 5.495 6.519 1,464,392 5.8291 11.29%
2012-09-27 0 0.620 0.600 0.620 0.520 0.620 6,345,000 3,666,550 0.5779 5.774 5.588 5.774 4.843 5.774 681,315 5.3816 16.98%
2012-09-26 0 0.530 0.510 0.530 0.495 0.530 1,162,500 589,562 0.5072 4.936 4.750 4.936 4.610 4.936 124,827 4.7230 1.92%
2012-09-25 0 0.520 0.495 0.520 0.495 0.520 290,000 147,250 0.5078 4.843 4.610 4.843 4.610 4.843 31,140 4.7287 0.00%
2012-09-24 0 0.520 0.500 0.520 0.500 0.530 786,950 401,644 0.5104 4.843 4.656 4.843 4.656 4.936 84,501 4.7531 0.00%
2012-09-21 0 0.520 0.510 0.520 0.510 0.550 1,600,000 840,475 0.5253 4.843 4.750 4.843 4.750 5.122 171,805 4.8920 1.96%
2012-09-20 0 0.510 0.490 0.510 0.510 0.520 215,000 109,650 0.5100 4.750 4.563 4.750 4.750 4.843 23,086 4.7496 0.00%
2012-09-19 0 0.510 0.500 0.510 0.510 0.520 312,550 161,024 0.5152 4.750 4.656 4.750 4.750 4.843 33,561 4.7979 0.00%
2012-09-18 0 0.510 0.485 0.510 0.500 0.520 230,022 116,810 0.5078 4.750 4.517 4.750 4.656 4.843 24,699 4.7293 2.00%
2012-09-17 0 0.500 0.480 0.500 0.485 0.510 847,500 418,375 0.4937 4.656 4.470 4.656 4.517 4.750 91,003 4.5974 -3.85%
2012-09-14 0 0.520 0.500 0.520 0.460 0.520 962,516 463,557 0.4816 4.843 4.656 4.843 4.284 4.843 103,353 4.4852 8.33%
2012-09-13 0 0.480 0.460 0.480 0.460 0.480 120,005 55,602 0.4633 4.470 4.284 4.470 4.284 4.470 12,886 4.3149 2.13%
2012-09-12 0 0.470 0.450 0.475 0.450 0.470 22,500 10,300 0.4578 4.377 4.191 4.424 4.191 4.377 2,416 4.2632 0.00%
2012-09-11 0 0.470 0.460 0.470 0.425 0.480 1,054,200 486,231 0.4612 4.377 4.284 4.377 3.958 4.470 113,198 4.2954 3.30%
2012-09-10 0 0.455 0.425 0.455 0.420 0.455 112,500 50,450 0.4484 4.237 3.958 4.237 3.911 4.237 12,080 4.1763 1.11%
2012-09-07 0 0.450 0.420 0.450 0.405 0.455 557,500 243,612 0.4370 4.191 3.911 4.191 3.772 4.237 59,863 4.0695 2.27%
2012-09-06 0 0.440 0.420 0.440 0.440 0.445 85,500 37,730 0.4413 4.098 3.911 4.098 4.098 4.144 9,181 4.1096 -1.12%
2012-09-05 0 0.445 0.435 0.445 0.430 0.445 481,299 208,795 0.4338 4.144 4.051 4.144 4.005 4.144 51,681 4.0401 2.30%
2012-09-04 0 0.435 0.435 0.440 0.430 0.435 565,002 244,650 0.4330 4.051 4.051 4.098 4.005 4.051 60,669 4.0325 -2.25%
2012-09-03 0 0.445 0.430 0.445 0.435 0.445 248,450 108,306 0.4359 4.144 4.005 4.144 4.051 4.144 26,678 4.0597 3.49%
2012-08-31 0 0.430 0.425 0.430 0.425 0.435 142,500 61,287 0.4301 4.005 3.958 4.005 3.958 4.051 15,301 4.0053 -1.15%
2012-08-30 0 0.435 0.435 0.440 0.425 0.465 2,667,500 1,162,062 0.4356 4.051 4.051 4.098 3.958 4.330 286,431 4.0570 -1.14%
2012-08-29 0 0.440 0.425 0.440 0.430 0.440 242,500 105,600 0.4355 4.098 3.958 4.098 4.005 4.098 26,039 4.0554 0.00%
2012-08-28 0 0.440 0.410 0.440 0.420 0.440 30,000 13,000 0.4333 4.098 3.818 4.098 3.911 4.098 3,221 4.0356 0.00%
2012-08-27 0 0.440 0.410 0.440 0.440 0.455 215,010 97,366 0.4528 4.098 3.818 4.098 4.098 4.237 23,087 4.2173 1.15%
2012-08-24 0 0.435 0.430 0.435 0.430 0.445 297,500 129,750 0.4361 4.051 4.005 4.051 4.005 4.144 31,945 4.0617 -3.33%
2012-08-23 0 0.450 0.435 0.455 0.430 0.460 407,500 177,987 0.4368 4.191 4.051 4.237 4.005 4.284 43,757 4.0677 -1.10%
2012-08-22 0 0.455 0.420 0.460 0.450 0.455 392,500 177,400 0.4520 4.237 3.911 4.284 4.191 4.237 42,146 4.2092 -2.15%
2012-08-21 0 0.465 0.430 0.465 0.450 0.465 255,000 117,700 0.4616 4.330 4.005 4.330 4.191 4.330 27,381 4.2985 4.49%
2012-08-20 0 0.445 0.445 0.450 0.410 0.450 82,500 36,587 0.4435 4.144 4.144 4.191 3.818 4.191 8,859 4.1301 -1.11%
2012-08-17 0 0.450 0.415 0.450 0.450 0.450 10,000 4,500 0.4500 4.191 3.865 4.191 4.191 4.191 1,074 4.1908 0.00%
2012-08-16 0 0.450 0.405 0.450 0.440 0.450 30,000 12,925 0.4308 4.191 3.772 4.191 4.098 4.191 3,221 4.0123 -1.10%
2012-08-15 0 0.455 0.455 0.460 - - 0 0 - 4.237 4.237 4.284 - - 0 - 3.41%
2012-08-14 0 0.440 0.410 0.440 - - 0 0 - 4.098 3.818 4.098 - - 0 - 0.00%
2012-08-13 0 0.440 0.415 0.440 - - 0 0 - 4.098 3.865 4.098 - - 0 - 0.00%
2012-08-10 0 0.440 0.425 0.445 0.440 0.440 52,500 23,012 0.4383 4.098 3.958 4.144 4.098 4.098 5,637 4.0821 -2.22%
2012-08-09 0 0.450 0.430 0.460 0.435 0.465 348,250 155,472 0.4464 4.191 4.005 4.284 4.051 4.330 37,394 4.1576 -1.10%
2012-08-08 0 0.455 0.425 0.455 0.410 0.460 1,220,002 538,388 0.4413 4.237 3.958 4.237 3.818 4.284 131,002 4.1098 7.06%
2012-08-07 0 0.425 0.415 0.425 0.420 0.440 903,258 388,932 0.4306 3.958 3.865 3.958 3.911 4.098 96,990 4.0100 3.66%
2012-08-06 0 0.410 0.400 0.410 0.400 0.420 115,350 47,309 0.4101 3.818 3.725 3.818 3.725 3.911 12,386 3.8195 0.00%
2012-08-03 0 0.410 0.410 0.420 0.390 0.410 87,500 34,575 0.3951 3.818 3.818 3.911 3.632 3.818 9,396 3.6799 -2.38%
2012-08-02 0 0.420 0.395 0.420 - - 2,500 937 0.3748 3.911 3.679 3.911 - - 268 3.4905 0.00%
2012-08-01 0 0.420 0.420 0.425 0.390 0.400 1,200,060 469,222 0.3910 3.911 3.911 3.958 3.632 3.725 128,860 3.6413 -1.18%
2012-07-31 0 0.425 0.395 0.425 0.390 0.425 142,500 56,425 0.3960 3.958 3.679 3.958 3.632 3.958 15,301 3.6876 -3.41%
2012-07-30 0 0.440 0.400 0.440 0.440 0.450 315,033 140,362 0.4455 4.098 3.725 4.098 4.098 4.191 33,828 4.1493 3.53%
2012-07-27 0 0.425 0.395 0.430 - - 0 0 - 3.958 3.679 4.005 - - 0 - 0.00%
2012-07-26 0 0.425 0.390 0.425 0.390 0.440 1,055,000 413,000 0.3915 3.958 3.632 3.958 3.632 4.098 113,284 3.6457 6.25%
2012-07-25 0 0.400 0.400 0.415 0.400 0.410 852,775 342,904 0.4021 3.725 3.725 3.865 3.725 3.818 91,569 3.7447 -3.61%
2012-07-24 0 0.415 0.415 0.425 0.400 0.455 1,084,000 437,635 0.4037 3.865 3.865 3.958 3.725 4.237 116,398 3.7598 1.22%
2012-07-23 0 0.410 0.400 0.410 0.390 0.410 1,523,750 609,181 0.3998 3.818 3.725 3.818 3.632 3.818 163,618 3.7232 1.23%
2012-07-20 0 0.405 0.385 0.405 0.390 0.405 110,000 43,050 0.3914 3.772 3.585 3.772 3.632 3.772 11,812 3.6447 0.00%
2012-07-19 0 0.405 0.390 0.405 0.390 0.405 170,002 68,100 0.4006 3.772 3.632 3.772 3.632 3.772 18,255 3.7306 1.25%
2012-07-18 0 0.400 0.395 0.410 0.390 0.405 150,000 59,500 0.3967 3.725 3.679 3.818 3.632 3.772 16,107 3.6941 -1.23%
2012-07-17 0 0.405 0.405 0.410 0.380 0.455 5,925,200 2,331,949 0.3936 3.772 3.772 3.818 3.539 4.237 636,238 3.6652 0.00%
2012-07-16 0 0.405 0.395 0.405 - - 0 0 - 3.772 3.679 3.772 - - 0 - 0.00%
2012-07-13 0 0.405 0.390 0.410 0.405 0.405 50,000 19,800 0.3960 3.772 3.632 3.818 3.772 3.772 5,369 3.6879 3.85%
2012-07-12 0 0.390 0.390 0.415 0.390 0.390 10,003 3,901 0.3900 3.632 3.632 3.865 3.632 3.632 1,074 3.6319 -6.02%
2012-07-11 0 0.415 0.405 0.415 0.400 0.415 140,000 56,750 0.4054 3.865 3.772 3.865 3.725 3.865 15,033 3.7750 1.22%
2012-07-10 0 0.410 0.400 0.410 0.400 0.410 80,000 32,100 0.4013 3.818 3.725 3.818 3.725 3.818 8,590 3.7368 -1.20%
2012-07-09 0 0.415 0.390 0.415 0.400 0.415 102,500 41,075 0.4007 3.865 3.632 3.865 3.725 3.865 11,006 3.7320 0.00%
2012-07-06 0 0.415 0.400 0.415 0.400 0.415 30,002 12,150 0.4050 3.865 3.725 3.865 3.725 3.865 3,222 3.7715 0.00%
2012-07-05 0 0.415 0.400 0.425 0.415 0.415 15,000 6,050 0.4033 3.865 3.725 3.958 3.865 3.865 1,611 3.7562 0.00%
2012-07-04 0 0.415 0.405 0.415 0.415 0.470 1,020,000 440,250 0.4316 3.865 3.772 3.865 3.865 4.377 109,526 4.0196 0.00%
2012-07-03 0 0.415 0.405 0.415 0.390 0.415 1,107,500 451,500 0.4077 3.865 3.772 3.865 3.632 3.865 118,921 3.7966 1.22%
2012-06-29 0 0.410 0.410 0.415 0.400 0.405 9,522,502 3,806,913 0.3998 3.818 3.818 3.865 3.725 3.772 1,022,509 3.7231 1.23%
2012-06-28 0 0.405 0.400 0.405 0.400 0.405 287,500 115,375 0.4013 3.772 3.725 3.772 3.725 3.772 30,871 3.7373 0.00%
2012-06-27 0 0.405 0.400 0.405 0.400 0.405 210,002 84,900 0.4043 3.772 3.725 3.772 3.725 3.772 22,550 3.7650 1.25%
2012-06-26 0 0.400 0.400 0.405 0.400 0.405 820,500 328,090 0.3999 3.725 3.725 3.772 3.725 3.772 88,104 3.7239 -1.23%
2012-06-25 0 0.405 0.400 0.405 0.400 0.405 115,000 45,800 0.3983 3.772 3.725 3.772 3.725 3.772 12,348 3.7090 1.25%
2012-06-22 0 0.400 0.400 0.405 0.400 0.450 370,000 153,850 0.4158 3.725 3.725 3.772 3.725 4.191 39,730 3.8724 -2.44%
2012-06-21 0 0.410 0.405 0.410 0.400 0.410 1,485,000 603,762 0.4066 3.818 3.772 3.818 3.725 3.818 159,457 3.7864 3.80%
2012-06-20 0 0.395 0.395 0.400 0.395 0.440 5,445,000 2,210,362 0.4059 3.679 3.679 3.725 3.679 4.098 584,674 3.7805 -2.47%
2012-06-19 0 0.405 0.400 0.410 0.400 0.410 167,500 68,337 0.4080 3.772 3.725 3.818 3.725 3.818 17,986 3.7995 2.53%
2012-06-18 0 0.395 0.370 0.395 0.385 0.400 183,010 71,773 0.3922 3.679 3.446 3.679 3.585 3.725 19,651 3.6523 0.00%
2012-06-15 0 0.395 0.385 0.395 0.385 0.395 602,552 235,943 0.3916 3.679 3.585 3.679 3.585 3.679 64,701 3.6467 0.00%
2012-06-14 0 0.395 0.385 0.395 0.385 0.395 120,500 46,582 0.3866 3.679 3.585 3.679 3.585 3.679 12,939 3.6001 0.00%
2012-06-13 0 0.395 0.390 0.395 0.385 0.395 827,500 323,062 0.3904 3.679 3.632 3.679 3.585 3.679 88,855 3.6358 2.60%
2012-06-12 0 0.385 0.385 0.390 0.380 0.390 599,200 229,962 0.3838 3.585 3.585 3.632 3.539 3.632 64,341 3.5741 0.00%
2012-06-11 0 0.385 0.380 0.385 0.375 0.385 597,517 228,043 0.3817 3.585 3.539 3.585 3.492 3.585 64,160 3.5543 4.05%
2012-06-08 0 0.370 0.360 0.370 0.360 0.375 208,000 76,410 0.3674 3.446 3.353 3.446 3.353 3.492 22,335 3.4211 1.37%
2012-06-07 0 0.365 0.365 0.395 0.355 0.360 35,750 12,597 0.3524 3.399 3.399 3.679 3.306 3.353 3,839 3.2815 1.39%
2012-06-06 0 0.360 0.360 0.380 - - 2,510 853 0.3398 3.353 3.353 3.539 - - 270 3.1649 0.00%
2012-06-05 0 0.360 0.360 0.365 0.335 0.365 3,915,301 1,404,832 0.3588 3.353 3.353 3.399 3.120 3.399 420,418 3.3415 4.35%
2012-06-04 0 0.345 0.345 0.350 0.340 0.360 2,297,500 799,825 0.3481 3.213 3.213 3.260 3.166 3.353 246,701 3.2421 -1.43%
2012-06-01 0 0.350 0.340 0.350 0.325 0.360 3,682,750 1,284,743 0.3489 3.260 3.166 3.260 3.027 3.353 395,447 3.2488 4.48%
2012-05-31 0 0.335 0.335 0.350 0.330 0.340 264,025 88,705 0.3360 3.120 3.120 3.260 3.073 3.166 28,351 3.1289 -1.47%
2012-05-30 0 0.340 0.340 0.365 0.335 0.340 260,000 88,350 0.3398 3.166 3.166 3.399 3.120 3.166 27,918 3.1646 0.00%
2012-05-29 0 0.340 0.340 0.360 0.335 0.360 370,000 126,100 0.3408 3.166 3.166 3.353 3.120 3.353 39,730 3.1739 -1.45%
2012-05-28 0 0.345 0.345 0.350 0.335 0.345 78,757 26,352 0.3346 3.213 3.213 3.260 3.120 3.213 8,457 3.1161 0.00%
2012-05-25 0 0.345 0.335 0.345 0.350 0.350 166,405 58,047 0.3488 3.213 3.120 3.213 3.260 3.260 17,868 3.2486 -1.43%
2012-05-24 0 0.350 0.350 0.360 0.330 0.350 482,512 164,978 0.3419 3.260 3.260 3.353 3.073 3.260 51,811 3.1842 4.48%
2012-05-23 0 0.335 0.320 0.350 0.310 0.335 207,527 67,283 0.3242 3.120 2.980 3.260 2.887 3.120 22,284 3.0194 0.00%
2012-05-22 0 0.335 0.335 0.345 0.315 0.325 289,500 92,722 0.3203 3.120 3.120 3.213 2.934 3.027 31,086 2.9828 3.08%
2012-05-21 0 0.325 0.320 0.325 0.315 0.330 47,525 15,113 0.3180 3.027 2.980 3.027 2.934 3.073 5,103 2.9615 3.17%
2012-05-18 0 0.315 0.315 0.350 0.310 0.315 122,500 38,387 0.3134 2.934 2.934 3.260 2.887 2.934 13,154 2.9183 1.61%
2012-05-17 0 0.310 0.310 0.355 0.310 0.310 122,500 37,975 0.3100 2.887 2.887 3.306 2.887 2.887 13,154 2.8870 -1.59%
2012-05-16 0 0.315 0.315 0.325 0.300 0.320 672,512 206,715 0.3074 2.934 2.934 3.027 2.794 2.980 72,213 2.8626 1.61%
2012-05-15 0 0.310 0.310 0.315 0.295 0.310 617,580 187,947 0.3043 2.887 2.887 2.934 2.747 2.887 66,315 2.8342 0.00%
2012-05-14 0 0.310 0.300 0.310 0.285 0.310 1,805,285 548,377 0.3038 2.887 2.794 2.887 2.654 2.887 193,848 2.8289 3.33%
2012-05-11 0 0.300 0.300 0.310 0.300 0.360 4,270,050 1,300,640 0.3046 2.794 2.794 2.887 2.794 3.353 458,510 2.8367 -3.23%
2012-05-10 0 0.310 0.310 0.315 0.290 0.315 1,905,005 577,538 0.3032 2.887 2.887 2.934 2.701 2.934 204,556 2.8234 -1.59%
2012-05-09 0 0.315 0.315 0.340 0.275 0.335 3,336,150 1,018,336 0.3052 2.934 2.934 3.166 2.561 3.120 358,230 2.8427 -21.25%
2012-05-08 0 0.010 - 0.010 0.010 0.010 4,800,000 46,000 0.0096 3.725 - 3.725 3.725 3.725 12,885 3.5699 0.00%
2012-05-07 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 3.725 - 3.725 3.725 3.725 3,490 3.7251 0.00%
2012-05-04 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 3.725 - 3.725 3.725 3.725 3,221 3.7251 0.00%
2012-05-03 0 0.010 - 0.010 0.010 0.010 3,300,000 31,500 0.0095 3.725 - 3.725 3.725 3.725 8,859 3.5558 0.00%
2012-05-02 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 3.725 - 3.725 3.725 3.725 805 3.7251 0.00%
2012-04-30 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 3.725 - 3.725 3.725 3.725 2,416 3.7251 0.00%
2012-04-27 0 0.010 - 0.010 0.010 0.010 400,000 3,800 0.0095 3.725 - 3.725 3.725 3.725 1,074 3.5389 0.00%
2012-04-26 0 0.010 - 0.010 0.010 0.010 5,078,000 45,556 0.0090 3.725 - 3.725 3.725 3.725 13,632 3.3419 0.00%
2012-04-25 0 0.010 - 0.010 0.010 0.010 3,700,000 33,600 0.0091 3.725 - 3.725 3.725 3.725 9,932 3.3828 0.00%
2012-04-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 3.725 - 3.725 3.725 3.725 537 3.7251 0.00%
2012-04-23 0 0.010 - 0.010 0.010 0.010 6,200,000 60,000 0.0097 3.725 - 3.725 3.725 3.725 16,644 3.6050 0.00%
2012-04-20 0 0.010 - 0.010 - - 0 0 - 3.725 - 3.725 - - 0 - 0.00%
2012-04-19 0 0.010 - 0.010 - - 0 0 - 3.725 - 3.725 - - 0 - 0.00%
2012-04-18 0 0.010 - 0.010 0.010 0.010 1,700,000 15,400 0.0091 3.725 - 3.725 3.725 3.725 4,564 3.3745 0.00%
2012-04-17 0 0.010 - 0.010 0.010 0.010 3,400,000 32,900 0.0097 3.725 - 3.725 3.725 3.725 9,127 3.6046 0.00%
2012-04-16 0 0.010 - 0.010 0.010 0.010 2,100,000 20,800 0.0099 3.725 - 3.725 3.725 3.725 5,637 3.6897 0.00%
2012-04-13 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 3.725 - 3.725 3.725 3.725 1,879 3.7251 0.00%
2012-04-12 0 0.010 - 0.010 - - 200,000 1,800 0.0090 3.725 - 3.725 - - 537 3.3526 0.00%
2012-04-11 0 0.010 - 0.010 0.010 0.010 2,150,000 21,000 0.0098 3.725 - 3.725 3.725 3.725 5,772 3.6385 0.00%
2012-04-10 0 0.010 - 0.010 0.010 0.010 6,200,000 62,000 0.0100 3.725 - 3.725 3.725 3.725 16,644 3.7251 0.00%
2012-04-05 0 0.010 - 0.010 0.010 0.010 5,900,000 57,400 0.0097 3.725 - 3.725 3.725 3.725 15,838 3.6241 0.00%
2012-04-03 0 0.010 - 0.010 0.010 0.010 9,700,000 92,750 0.0096 3.725 - 3.725 3.725 3.725 26,039 3.5619 0.00%
2012-04-02 0 0.010 - 0.010 0.010 0.012 138,804,000 1,472,520 0.0106 3.725 - 3.725 3.725 4.470 372,613 3.9519 -23.08%
2012-03-30 0 0.013 0.012 0.013 0.012 0.013 2,900,000 36,400 0.0126 4.843 4.470 4.843 4.470 4.843 7,785 4.6757 0.00%
2012-03-29 0 0.013 0.012 0.013 0.012 0.013 1,000,000 12,600 0.0126 4.843 4.470 4.843 4.470 4.843 2,684 4.6937 0.00%
2012-03-28 0 0.013 0.012 0.013 0.012 0.013 6,355,000 82,510 0.0130 4.843 4.470 4.843 4.470 4.843 17,060 4.8365 -7.14%
2012-03-27 0 0.014 0.013 0.014 0.013 0.014 9,100,000 118,800 0.0131 5.215 4.843 5.215 4.843 5.215 24,429 4.8632 0.00%
2012-03-26 0 0.014 0.013 0.014 0.013 0.014 11,200,000 146,000 0.0130 5.215 4.843 5.215 4.843 5.215 30,066 4.8560 7.69%
2012-03-23 0 0.013 0.012 0.013 0.012 0.014 11,400,000 148,200 0.0130 4.843 4.470 4.843 4.470 5.215 30,603 4.8427 -7.14%
2012-03-22 0 0.014 0.013 0.014 0.013 0.014 9,600,000 125,200 0.0130 5.215 4.843 5.215 4.843 5.215 25,771 4.8582 0.00%
2012-03-21 0 0.014 0.013 0.014 0.013 0.014 48,100,000 626,500 0.0130 5.215 4.843 5.215 4.843 5.215 129,122 4.8520 0.00%
2012-03-20 0 0.014 0.013 0.014 0.013 0.014 5,800,000 77,400 0.0133 5.215 4.843 5.215 4.843 5.215 15,570 4.9711 0.00%
2012-03-19 0 0.014 0.013 0.014 0.013 0.014 7,002,000 97,016 0.0139 5.215 4.843 5.215 4.843 5.215 18,797 5.1614 0.00%
2012-03-16 0 0.014 0.013 0.014 0.013 0.014 9,700,000 131,800 0.0136 5.215 4.843 5.215 4.843 5.215 26,039 5.0616 0.00%
2012-03-15 0 0.014 0.013 0.014 0.013 0.014 29,300,000 410,000 0.0140 5.215 4.843 5.215 4.843 5.215 78,655 5.2127 -6.67%
2012-03-14 0 0.015 0.013 0.015 0.014 0.015 213,800,000 3,063,000 0.0143 5.588 4.843 5.588 5.215 5.588 573,937 5.3368 0.00%
2012-03-13 0 0.015 0.014 0.015 0.014 0.015 30,800,000 457,800 0.0149 5.588 5.215 5.588 5.215 5.588 82,681 5.5369 0.00%
2012-03-12 0 0.015 0.014 0.015 0.014 0.015 10,600,000 152,300 0.0144 5.588 5.215 5.588 5.215 5.588 28,455 5.3523 0.00%
2012-03-09 0 0.015 0.014 0.015 0.014 0.015 46,500,000 654,100 0.0141 5.588 5.215 5.588 5.215 5.588 124,827 5.2400 0.00%
2012-03-08 0 0.015 0.014 0.015 0.014 0.015 100,950,000 1,413,700 0.0140 5.588 5.215 5.588 5.215 5.588 270,996 5.2167 7.14%
2012-03-07 0 0.014 0.013 0.014 0.013 0.014 36,000,140 468,601 0.0130 5.215 4.843 5.215 4.843 5.215 96,641 4.8489 0.00%
2012-03-06 0 0.014 0.013 0.014 0.013 0.014 123,600,100 1,606,901 0.0130 5.215 4.843 5.215 4.843 5.215 331,799 4.8430 0.00%
2012-03-05 0 0.014 0.013 0.014 0.014 0.014 2,400,600 33,606 0.0140 5.215 4.843 5.215 5.215 5.215 6,444 5.2148 0.00%
2012-03-02 0 0.014 0.013 0.014 0.013 0.015 163,300,000 2,285,700 0.0140 5.215 4.843 5.215 4.843 5.588 438,372 5.2141 -6.67%
2012-03-01 0 0.015 0.014 0.015 0.014 0.015 47,100,000 670,500 0.0142 5.588 5.215 5.588 5.215 5.588 126,438 5.3030 0.00%
2012-02-29 0 0.015 0.014 0.015 0.013 0.015 212,200,000 2,973,500 0.0140 5.588 5.215 5.588 4.843 5.588 569,642 5.2199 7.14%
2012-02-28 0 0.014 0.013 0.014 0.013 0.014 44,000,000 582,700 0.0132 5.215 4.843 5.215 4.843 5.215 118,116 4.9333 0.00%
2012-02-27 0 0.014 0.013 0.014 0.013 0.014 31,500,000 411,700 0.0131 5.215 4.843 5.215 4.843 5.215 84,560 4.8687 0.00%
2012-02-24 0 0.014 0.013 0.014 0.013 0.014 41,901,600 568,916 0.0136 5.215 4.843 5.215 4.843 5.215 112,483 5.0578 0.00%
2012-02-23 0 0.014 0.012 0.014 0.013 0.014 54,100,000 705,200 0.0130 5.215 4.470 5.215 4.843 5.215 145,229 4.8558 0.00%
2012-02-22 0 0.014 0.013 0.014 0.012 0.014 72,400,000 941,000 0.0130 5.215 4.843 5.215 4.470 5.215 194,355 4.8417 0.00%
2012-02-21 0 0.014 0.013 0.014 0.012 0.014 103,100,000 1,341,700 0.0130 5.215 4.843 5.215 4.470 5.215 276,767 4.8478 0.00%
2012-02-20 0 0.014 0.013 0.014 0.013 0.014 41,400,000 542,300 0.0131 5.215 4.843 5.215 4.843 5.215 111,136 4.8796 0.00%
2012-02-17 0 0.014 0.013 0.014 0.013 0.014 28,300,000 374,100 0.0132 5.215 4.843 5.215 4.843 5.215 75,970 4.9243 0.00%
2012-02-16 0 0.014 0.013 0.014 0.013 0.014 102,670,000 1,341,630 0.0131 5.215 4.843 5.215 4.843 5.215 275,613 4.8678 0.00%
2012-02-15 0 0.014 0.013 0.014 0.013 0.014 63,100,000 824,800 0.0131 5.215 4.843 5.215 4.843 5.215 169,389 4.8693 0.00%
2012-02-14 0 0.014 0.013 0.014 0.013 0.014 205,600,000 2,712,600 0.0132 5.215 4.843 5.215 4.843 5.215 551,924 4.9148 0.00%
2012-02-13 0 0.014 0.013 0.014 0.012 0.014 114,600,000 1,477,500 0.0129 5.215 4.843 5.215 4.470 5.215 307,639 4.8027 7.69%
2012-02-10 0 0.013 0.012 0.013 0.012 0.014 241,500,000 3,123,000 0.0129 4.843 4.470 4.843 4.470 5.215 648,296 4.8172 -7.14%
2012-02-09 0 0.014 0.013 0.014 0.013 0.014 79,600,000 1,079,200 0.0136 5.215 4.843 5.215 4.843 5.215 213,683 5.0505 0.00%
2012-02-08 0 0.014 0.013 0.014 0.013 0.014 220,100,000 2,939,100 0.0134 5.215 4.843 5.215 4.843 5.215 590,849 4.9744 7.69%
2012-02-07 0 0.013 0.013 0.014 0.012 0.015 561,150,800 7,475,813 0.0133 4.843 4.843 5.215 4.470 5.588 1,506,385 4.9628 -13.33%
2012-02-06 0 0.015 0.014 0.015 0.013 0.016 1,188,500,000 17,088,300 0.0144 5.588 5.215 5.588 4.843 5.960 3,190,476 5.3560 25.00%
2012-02-03 0 0.012 0.012 0.013 0.011 0.013 111,490,120 1,336,190 0.0120 4.470 4.470 4.843 4.098 4.843 299,290 4.4645 0.00%
2012-02-02 0 0.012 0.011 0.012 0.011 0.012 262,800,000 2,959,500 0.0113 4.470 4.098 4.470 4.098 4.470 705,475 4.1950 0.00%
2012-02-01 0 0.012 0.011 0.012 0.011 0.012 67,600,010 808,200 0.0120 4.470 4.098 4.470 4.098 4.470 181,469 4.4536 0.00%
2012-01-31 0 0.012 0.011 0.012 0.011 0.012 80,500,000 958,400 0.0119 4.470 4.098 4.470 4.098 4.470 216,099 4.4350 0.00%
2012-01-30 0 0.012 0.011 0.012 0.011 0.012 90,000,000 1,079,100 0.0120 4.470 4.098 4.470 4.098 4.470 241,601 4.4665 0.00%
2012-01-27 0 0.012 0.012 0.013 0.011 0.012 138,700,000 1,625,100 0.0117 4.470 4.470 4.843 4.098 4.470 372,334 4.3646 0.00%
2012-01-26 0 0.012 0.011 0.012 0.011 0.013 76,400,000 904,400 0.0118 4.470 4.098 4.470 4.098 4.843 205,092 4.4097 0.00%
2012-01-20 0 0.012 0.011 0.012 0.011 0.012 220,548,566 2,641,985 0.0120 4.470 4.098 4.470 4.098 4.470 592,053 4.4624 -7.69%
2012-01-19 0 0.013 0.012 0.013 0.011 0.013 909,468,000 10,953,656 0.0120 4.843 4.470 4.843 4.098 4.843 2,441,427 4.4866 0.00%
2012-01-18 0 0.013 0.012 0.013 0.012 0.013 146,200,000 1,758,400 0.0120 4.843 4.470 4.843 4.470 4.843 392,467 4.4804 0.00%
2012-01-17 0 0.013 0.012 0.013 0.011 0.016 299,401,000 3,939,410 0.0132 4.843 4.470 4.843 4.098 5.960 803,729 4.9014 0.00%
2012-01-16 0 0.013 0.013 0.014 0.013 0.015 35,000,000 461,000 0.0132 4.843 4.843 5.215 4.843 5.588 93,956 4.9066 -13.33%
2012-01-13 0 0.015 0.014 0.015 0.014 0.015 56,130,000 816,750 0.0146 5.588 5.215 5.588 5.215 5.588 150,679 5.4205 0.00%
2012-01-12 0 0.015 0.014 0.016 0.015 0.017 126,130,300 1,950,703 0.0155 5.588 5.215 5.960 5.588 6.333 338,591 5.7612 -11.76%
2012-01-11 0 0.017 0.016 0.017 0.016 0.023 478,600,600 8,688,209 0.0182 6.333 5.960 6.333 5.960 8.568 1,284,782 6.7624 -5.56%
2012-01-10 0 0.018 0.018 0.019 0.017 0.023 175,000,800 3,240,512 0.0185 6.705 6.705 7.078 6.333 8.568 469,782 6.8979 -14.29%
2012-01-09 0 0.021 0.021 0.022 0.018 0.025 132,400,000 2,702,600 0.0204 7.823 7.823 8.195 6.705 9.313 355,422 7.6039 -16.00%
2012-01-06 0 0.025 0.024 0.025 0.025 0.028 43,700,000 1,121,100 0.0257 9.313 8.940 9.313 9.313 10.43 117,311 9.5567 -13.79%
2012-01-05 0 0.029 0.028 0.029 0.025 0.029 19,300,000 537,900 0.0279 10.80 10.43 10.80 9.313 10.80 51,810 10.382 3.57%
2012-01-04 0 0.028 0.027 0.028 0.028 0.031 70,082,250 2,020,633 0.0288 10.43 10.06 10.43 10.43 11.55 188,133 10.740 -6.67%
2012-01-03 0 0.030 0.029 0.030 0.029 0.035 59,620,000 1,882,820 0.0316 11.18 10.80 11.18 10.80 13.04 160,047 11.764 -11.76%
2011-12-30 0 0.034 0.033 0.034 0.034 0.039 34,852,000 1,219,500 0.0350 12.67 12.29 12.67 12.67 14.53 93,559 13.035 -2.86%
2011-12-29 0 0.035 0.034 0.035 0.034 0.035 2,200,000 76,800 0.0349 13.04 12.67 13.04 12.67 13.04 5,906 13.004 0.00%
2011-12-28 0 0.035 0.035 0.036 0.034 0.039 20,200,000 709,100 0.0351 13.04 13.04 13.41 12.67 14.53 54,226 13.077 -7.89%
2011-12-23 0 0.038 0.038 0.039 0.037 0.038 200,000 7,500 0.0375 14.16 14.16 14.53 13.78 14.16 537 13.969 0.00%
2011-12-22 0 0.038 0.037 0.038 0.038 0.038 1,200,300 45,609 0.0380 14.16 13.78 14.16 14.16 14.16 3,222 14.155 0.00%
2011-12-21 0 0.038 0.038 0.039 0.038 0.039 2,470,000 93,910 0.0380 14.16 14.16 14.53 14.16 14.53 6,631 14.163 0.00%
2011-12-20 0 0.038 0.038 0.039 0.038 0.038 600,000 22,800 0.0380 14.16 14.16 14.53 14.16 14.16 1,611 14.156 -2.56%
2011-12-19 0 0.039 0.038 0.040 0.039 0.040 1,900,000 74,700 0.0393 14.53 14.16 14.90 14.53 14.90 5,100 14.646 0.00%
2011-12-16 0 0.039 0.038 0.041 0.039 0.041 1,800,000 72,300 0.0402 14.53 14.16 15.27 14.53 15.27 4,832 14.963 -2.50%
2011-12-15 0 0.040 0.038 0.041 0.038 0.040 1,984,000 77,160 0.0389 14.90 14.16 15.27 14.16 14.90 5,326 14.488 0.00%
2011-12-14 0 0.040 0.039 0.041 0.035 0.043 33,126,000 1,284,480 0.0388 14.90 14.53 15.27 13.04 16.02 88,925 14.444 0.00%
2011-12-13 0 0.065 0.064 0.065 0.064 0.065 12,540,000 812,880 0.0648 14.90 14.67 14.90 14.67 14.90 54,702 14.860 1.56%
2011-12-12 0 0.064 0.064 0.065 0.064 0.069 12,105,000 796,490 0.0658 14.67 14.67 14.90 14.67 15.82 52,805 15.084 -1.54%
2011-12-09 0 0.065 0.064 0.065 0.065 0.070 32,800,000 2,193,900 0.0669 14.90 14.67 14.90 14.90 16.05 143,081 15.333 -4.41%
2011-12-08 0 0.068 0.067 0.069 0.068 0.076 22,800,420 1,605,925 0.0704 15.59 15.36 15.82 15.59 17.42 99,461 16.146 0.00%
2011-12-07 0 0.068 0.067 0.068 0.068 0.074 17,500,000 1,221,800 0.0698 15.59 15.36 15.59 15.59 16.96 76,339 16.005 -5.56%
2011-12-06 0 0.072 0.071 0.072 0.072 0.078 12,200,000 898,500 0.0736 16.51 16.28 16.51 16.51 17.88 53,219 16.883 -5.26%
2011-12-05 0 0.076 0.075 0.076 0.076 0.085 11,440,000 900,320 0.0787 17.42 17.19 17.42 17.42 19.49 49,904 18.041 -7.32%
2011-12-02 0 0.082 0.082 0.083 0.075 0.091 24,501,000 1,995,172 0.0814 18.80 18.80 19.03 17.19 20.86 106,879 18.668 -9.89%
2011-12-01 0 0.091 0.090 0.092 0.090 0.105 24,870,300 2,333,879 0.0938 20.86 20.63 21.09 20.63 24.07 108,490 21.512 -10.78%
2011-11-30 0 0.102 0.101 0.102 0.102 0.104 1,010,000 103,950 0.1029 23.38 23.15 23.38 23.38 23.84 4,406 23.594 -1.92%
2011-11-29 0 0.104 0.104 0.105 0.102 0.105 9,670,000 1,002,780 0.1037 23.84 23.84 24.07 23.38 24.07 42,183 23.772 -0.95%
2011-11-28 0 0.105 0.102 0.108 0.102 0.105 4,500,000 462,900 0.1029 24.07 23.38 24.76 23.38 24.07 19,630 23.581 0.00%
2011-11-25 0 0.105 0.104 0.105 0.100 0.105 6,780,000 689,360 0.1017 24.07 23.84 24.07 22.92 24.07 29,576 23.308 1.94%
2011-11-24 0 0.103 0.103 0.105 0.099 0.105 10,276,100 1,058,922 0.1030 23.61 23.61 24.07 22.69 24.07 44,827 23.623 -2.83%
2011-11-23 0 0.106 0.103 0.106 0.104 0.107 7,744,000 812,922 0.1050 24.30 23.61 24.30 23.84 24.53 33,781 24.064 3.92%
2011-11-22 0 0.102 0.102 0.103 0.093 0.103 18,760,000 1,874,960 0.0999 23.38 23.38 23.61 21.32 23.61 81,836 22.911 7.37%
2011-11-21 0 0.095 0.093 0.095 0.086 0.104 34,942,000 3,319,330 0.0950 21.78 21.32 21.78 19.71 23.84 152,425 21.777 -3.06%
2011-11-18 0 0.098 0.096 0.098 0.087 0.099 18,705,100 1,741,286 0.0931 22.47 22.01 22.47 19.94 22.69 81,596 21.340 10.11%
2011-11-17 0 0.089 0.088 0.089 0.083 0.089 16,822,000 1,460,850 0.0868 20.40 20.17 20.40 19.03 20.40 73,382 19.908 5.95%
2011-11-16 0 0.084 0.083 0.084 0.080 0.087 13,680,000 1,136,580 0.0831 19.26 19.03 19.26 18.34 19.94 59,675 19.046 2.44%
2011-11-15 0 0.082 0.080 0.082 0.075 0.082 7,760,500 619,955 0.0799 18.80 18.34 18.80 17.19 18.80 33,853 18.313 9.33%
2011-11-14 0 0.075 0.074 0.076 0.073 0.076 5,710,000 425,030 0.0744 17.19 16.96 17.42 16.73 17.42 24,908 17.064 -2.60%
2011-11-11 0 0.077 0.075 0.078 0.073 0.077 6,034,000 452,380 0.0750 17.65 17.19 17.88 16.73 17.65 26,322 17.187 10.00%
2011-11-10 0 0.070 0.070 0.073 0.070 0.070 716,000 49,912 0.0697 16.05 16.05 16.73 16.05 16.05 3,123 15.980 -4.11%
2011-11-09 0 0.073 0.072 0.073 0.065 0.073 11,430,000 792,550 0.0693 16.73 16.51 16.73 14.90 16.73 49,860 15.895 4.29%
2011-11-08 0 0.070 0.068 0.070 0.069 0.072 860,000 59,900 0.0697 16.05 15.59 16.05 15.82 16.51 3,752 15.967 -2.78%
2011-11-07 0 0.072 0.071 0.073 0.072 0.074 2,928,000 212,880 0.0727 16.51 16.28 16.73 16.51 16.96 12,773 16.667 1.41%
2011-11-04 0 0.071 0.071 0.072 0.069 0.071 16,972,090 1,189,453 0.0701 16.28 16.28 16.51 15.82 16.28 74,036 16.066 2.90%
2011-11-03 0 0.069 0.069 0.072 0.067 0.069 2,170,000 148,900 0.0686 15.82 15.82 16.51 15.36 15.82 9,466 15.730 -1.43%
2011-11-02 0 0.070 0.070 0.071 0.069 0.071 5,340,000 374,980 0.0702 16.05 16.05 16.28 15.82 16.28 23,294 16.097 -1.41%
2011-11-01 0 0.071 0.068 0.071 0.066 0.071 11,282,000 780,284 0.0692 16.28 15.59 16.28 15.13 16.28 49,215 15.855 5.97%
2011-10-31 0 0.067 0.067 0.068 0.065 0.070 8,383,200 564,575 0.0673 15.36 15.36 15.59 14.90 16.05 36,570 15.438 -1.47%
2011-10-28 0 0.068 0.068 0.069 0.060 0.071 23,958,000 1,613,680 0.0674 15.59 15.59 15.82 13.75 16.28 104,511 15.440 4.62%
2011-10-27 0 0.065 0.065 0.066 0.061 0.065 19,510,100 1,221,645 0.0626 14.90 14.90 15.13 13.98 14.90 85,108 14.354 0.00%
2011-10-26 0 0.065 0.065 0.066 0.056 0.068 19,678,000 1,230,260 0.0625 14.90 14.90 15.13 12.84 15.59 85,840 14.332 16.07%
2011-10-25 0 0.056 0.056 0.057 0.053 0.058 8,938,000 495,790 0.0555 12.84 12.84 13.07 12.15 13.30 38,990 12.716 -3.45%
2011-10-24 0 0.058 0.055 0.058 0.048 0.060 15,560,500 831,471 0.0534 13.30 12.61 13.30 11.00 13.75 67,879 12.249 28.89%
2011-10-21 0 0.045 0.045 0.050 - - 0 0 - 10.32 10.32 11.46 - - 0 - 0.00%
2011-10-20 0 0.045 0.044 0.050 - - 100 3 0.0300 10.32 10.09 11.46 - - 0 6.8772 0.00%
2011-10-19 0 0.045 0.045 0.049 0.045 0.045 792,100 35,383 0.0447 10.32 10.32 11.23 10.32 10.32 3,455 10.240 0.00%
2011-10-18 0 0.045 0.045 0.046 0.045 0.045 1,630,100 72,704 0.0446 10.32 10.32 10.55 10.32 10.32 7,111 10.224 -2.17%
2011-10-17 0 0.046 0.046 0.047 0.046 0.046 500,000 23,000 0.0460 10.55 10.55 10.77 10.55 10.55 2,181 10.545 2.22%
2011-10-14 0 0.045 0.045 0.048 0.045 0.045 730,000 32,200 0.0441 10.32 10.32 11.00 10.32 10.32 3,184 10.112 0.00%
2011-10-13 0 0.045 0.044 0.047 0.041 0.047 6,824,300 305,636 0.0448 10.32 10.09 10.77 9.399 10.77 29,769 10.267 9.76%
2011-10-12 0 0.041 0.040 0.043 0.041 0.041 410,000 16,800 0.0410 9.399 9.170 9.857 9.399 9.399 1,789 9.3932 2.50%
2011-10-11 0 0.040 0.040 0.043 0.040 0.042 5,210,200 207,646 0.0399 9.170 9.170 9.857 9.170 9.628 22,728 9.1361 -6.98%
2011-10-10 0 0.043 0.041 0.044 0.040 0.043 802,000 32,964 0.0411 9.857 9.399 10.09 9.170 9.857 3,499 9.4223 7.50%
2011-10-07 0 0.040 0.040 0.042 0.040 0.042 440,200 17,607 0.0400 9.170 9.170 9.628 9.170 9.628 1,920 9.1691 -4.76%
2011-10-06 0 0.042 0.041 0.043 0.041 0.042 4,100,000 171,200 0.0418 9.628 9.399 9.857 9.399 9.628 17,885 9.5722 5.00%
2011-10-04 0 0.040 0.040 0.041 0.040 0.040 9,000,000 360,000 0.0400 9.170 9.170 9.399 9.170 9.170 39,260 9.1696 0.00%
2011-10-03 0 0.040 0.040 0.042 0.040 0.040 12,870,300 514,108 0.0399 9.170 9.170 9.628 9.170 9.170 56,143 9.1571 0.00%
2011-09-30 0 0.040 0.040 0.043 0.039 0.040 5,384,800 214,781 0.0399 9.170 9.170 9.857 8.940 9.170 23,490 9.1436 0.00%
2011-09-28 0 0.040 0.040 0.043 0.040 0.041 1,580,000 63,240 0.0400 9.170 9.170 9.857 9.170 9.399 6,892 9.1754 0.00%
2011-09-27 0 0.040 0.040 0.043 0.040 0.040 866,000 34,182 0.0395 9.170 9.170 9.857 9.170 9.170 3,778 9.0484 0.00%
2011-09-26 0 0.040 0.040 0.041 0.039 0.040 14,780,000 583,500 0.0395 9.170 9.170 9.399 8.940 9.170 64,474 9.0502 0.00%
2011-09-23 0 0.040 0.040 0.041 0.035 0.041 10,708,000 419,440 0.0392 9.170 9.170 9.399 8.023 9.399 46,711 8.9795 2.56%
2011-09-22 0 0.039 0.039 0.041 0.038 0.040 9,092,000 356,086 0.0392 8.940 8.940 9.399 8.711 9.170 39,661 8.9781 -2.50%
2011-09-21 0 0.040 0.039 0.041 0.039 0.042 2,276,000 89,500 0.0393 9.170 8.940 9.399 8.940 9.628 9,928 9.0145 0.00%
2011-09-20 0 0.040 0.039 0.040 0.039 0.040 3,551,500 139,445 0.0393 9.170 8.940 9.170 8.940 9.170 15,492 9.0008 2.56%
2011-09-19 0 0.039 0.039 0.043 0.039 0.040 10,380,000 409,700 0.0395 8.940 8.940 9.857 8.940 9.170 45,280 9.0481 -2.50%
2011-09-16 0 0.040 0.039 0.041 0.039 0.040 2,800,100 110,903 0.0396 9.170 8.940 9.399 8.940 9.170 12,215 9.0795 0.00%
2011-09-15 0 0.040 0.039 0.042 0.039 0.040 1,600,050 62,391 0.0390 9.170 8.940 9.628 8.940 9.170 6,980 8.9388 0.00%
2011-09-14 0 0.040 0.039 0.041 0.037 0.041 14,182,000 553,196 0.0390 9.170 8.940 9.399 8.482 9.399 61,865 8.9419 0.00%
2011-09-12 0 0.040 0.040 0.041 0.038 0.040 10,974,000 428,120 0.0390 9.170 9.170 9.399 8.711 9.170 47,871 8.9432 -2.44%
2011-09-09 0 0.041 0.040 0.042 0.041 0.041 200,200 8,206 0.0410 9.399 9.170 9.628 9.399 9.399 873 9.3963 0.00%
2011-09-08 0 0.041 0.041 0.043 0.040 0.043 2,852,100 113,439 0.0398 9.399 9.399 9.857 9.170 9.857 12,442 9.1178 -4.65%
2011-09-07 0 0.043 0.041 0.043 0.041 0.046 7,214,300 317,367 0.0440 9.857 9.399 9.857 9.399 10.55 31,471 10.085 0.00%
2011-09-06 0 0.043 0.042 0.043 0.038 0.043 9,470,150 392,720 0.0415 9.857 9.628 9.857 8.711 9.857 41,311 9.5064 10.26%
2011-09-05 0 0.039 0.039 0.041 0.038 0.040 7,130,300 280,669 0.0394 8.940 8.940 9.399 8.711 9.170 31,104 9.0235 0.00%
2011-09-02 0 0.039 0.039 0.040 0.039 0.040 666,600 26,513 0.0398 8.940 8.940 9.170 8.940 9.170 2,908 9.1177 -2.50%
2011-09-01 0 0.040 0.039 0.040 0.040 0.041 814,000 32,564 0.0400 9.170 8.940 9.170 9.170 9.399 3,551 9.1707 2.56%
2011-08-31 0 0.039 0.039 0.040 0.038 0.039 6,918,000 269,192 0.0389 8.940 8.940 9.170 8.711 8.940 30,178 8.9201 -2.50%
2011-08-30 0 0.040 0.039 0.040 0.039 0.040 2,503,000 100,097 0.0400 9.170 8.940 9.170 8.940 9.170 10,919 9.1675 0.00%
2011-08-29 0 0.040 0.040 0.041 0.039 0.040 3,604,000 142,884 0.0396 9.170 9.170 9.399 8.940 9.170 15,722 9.0884 2.56%
2011-08-26 0 0.039 0.039 0.040 0.038 0.041 5,486,000 213,996 0.0390 8.940 8.940 9.170 8.711 9.399 23,931 8.9421 2.63%
2011-08-25 0 0.038 0.038 0.039 0.037 0.038 3,580,000 136,010 0.0380 8.711 8.711 8.940 8.482 8.711 15,617 8.7092 0.00%
2011-08-24 0 0.038 0.038 0.039 0.038 0.039 11,155,800 424,411 0.0380 8.711 8.711 8.940 8.711 8.940 48,664 8.7212 0.00%
2011-08-23 0 0.038 0.038 0.039 0.037 0.039 19,660,340 743,902 0.0378 8.711 8.711 8.940 8.482 8.940 85,763 8.6739 -2.56%
2011-08-22 0 0.039 0.039 0.040 0.036 0.040 16,330,000 623,408 0.0382 8.940 8.940 9.170 8.253 9.170 71,235 8.7514 2.63%
2011-08-19 0 0.038 0.038 0.039 0.036 0.038 11,976,000 437,404 0.0365 8.711 8.711 8.940 8.253 8.711 52,242 8.3726 2.70%
2011-08-18 0 0.037 0.037 0.038 0.036 0.037 7,712,100 285,047 0.0370 8.482 8.482 8.711 8.253 8.482 33,642 8.4729 2.78%
2011-08-17 0 0.036 0.036 0.037 0.036 0.037 6,472,000 233,092 0.0360 8.253 8.253 8.482 8.253 8.482 28,232 8.2562 0.00%
2011-08-16 0 0.036 0.036 0.037 0.035 0.036 3,010,000 107,560 0.0357 8.253 8.253 8.482 8.023 8.253 13,130 8.1917 0.00%
2011-08-15 0 0.036 0.036 0.037 0.035 0.039 10,822,000 387,886 0.0358 8.253 8.253 8.482 8.023 8.940 47,208 8.2165 -5.26%
2011-08-12 0 0.038 0.037 0.039 0.036 0.039 9,376,000 357,856 0.0382 8.711 8.482 8.940 8.253 8.940 40,900 8.7495 0.00%
2011-08-11 0 0.038 0.038 0.039 0.035 0.039 6,316,000 235,194 0.0372 8.711 8.711 8.940 8.023 8.940 27,552 8.5364 2.70%
2011-08-10 0 0.037 0.037 0.038 0.034 0.037 9,516,200 347,997 0.0366 8.482 8.482 8.711 7.794 8.482 41,512 8.3831 8.82%
2011-08-09 0 0.034 0.033 0.034 0.033 0.036 31,602,000 1,074,848 0.0340 7.794 7.565 7.794 7.565 8.253 137,856 7.7969 -8.11%
2011-08-08 0 0.037 0.037 0.038 0.036 0.039 23,482,260 892,540 0.0380 8.482 8.482 8.711 8.253 8.940 102,435 8.7132 -7.50%
2011-08-05 0 0.040 0.039 0.040 0.038 0.040 29,262,600 1,132,533 0.0387 9.170 8.940 9.170 8.711 9.170 127,651 8.8721 0.00%
2011-08-04 0 0.040 0.039 0.040 0.039 0.040 36,974,000 1,443,850 0.0391 9.170 8.940 9.170 8.940 9.170 161,289 8.9519 2.56%
2011-08-03 0 0.039 0.039 0.040 0.039 0.041 9,786,000 388,538 0.0397 8.940 8.940 9.170 8.940 9.399 42,689 9.1016 0.00%
2011-08-02 0 0.039 0.039 0.040 0.039 0.041 18,626,000 750,510 0.0403 8.940 8.940 9.170 8.940 9.399 81,251 9.2369 -2.50%
2011-08-01 0 0.040 0.040 0.041 0.040 0.041 20,550,400 823,687 0.0401 9.170 9.170 9.399 9.170 9.399 89,646 9.1882 -2.44%
2011-07-29 0 0.041 0.040 0.041 0.040 0.041 41,398,360 1,686,110 0.0407 9.399 9.170 9.399 9.170 9.399 180,590 9.3367 2.50%
2011-07-28 0 0.040 0.040 0.041 0.039 0.041 23,936,400 957,458 0.0400 9.170 9.170 9.399 8.940 9.399 104,416 9.1696 -2.44%
2011-07-27 0 0.041 0.040 0.041 0.040 0.042 43,778,000 1,794,384 0.0410 9.399 9.170 9.399 9.170 9.628 190,970 9.3961 2.50%
2011-07-26 0 0.040 0.040 0.041 0.039 0.041 17,074,000 693,526 0.0406 9.170 9.170 9.399 8.940 9.399 74,481 9.3115 0.00%
2011-07-25 0 0.040 0.040 0.041 0.039 0.040 26,860,000 1,062,640 0.0396 9.170 9.170 9.399 8.940 9.170 117,170 9.0692 0.00%
2011-07-22 0 0.040 0.040 0.041 0.040 0.043 36,036,000 1,467,280 0.0407 9.170 9.170 9.399 9.170 9.857 157,198 9.3340 -4.76%
2011-07-21 0 0.042 0.041 0.042 0.041 0.043 8,310,000 349,014 0.0420 9.628 9.399 9.628 9.399 9.857 36,250 9.6279 -2.33%
2011-07-20 0 0.043 0.042 0.043 0.041 0.044 13,472,500 571,117 0.0424 9.857 9.628 9.857 9.399 10.09 58,770 9.7178 0.00%
2011-07-19 0 0.043 0.043 0.044 0.039 0.045 36,088,000 1,536,804 0.0426 9.857 9.857 10.09 8.940 10.32 157,425 9.7622 0.00%
2011-07-18 0 0.043 0.043 0.044 0.042 0.050 124,082,500 5,553,766 0.0448 9.857 9.857 10.09 9.628 11.46 541,278 10.260 4.03%
2011-07-15 0 0.048 0.046 0.047 0.046 0.053 64,207,000 3,099,100 0.0483 9.475 9.080 9.278 9.080 10.46 325,262 9.5280 -5.88%
2011-07-14 0 0.051 0.050 0.052 0.046 0.054 94,190,000 4,653,156 0.0494 10.07 9.870 10.26 9.080 10.66 477,150 9.7520 8.51%
2011-07-13 0 0.047 0.046 0.047 0.046 0.050 36,780,000 1,747,878 0.0475 9.278 9.080 9.278 9.080 9.870 186,321 9.3810 -4.08%
2011-07-12 0 0.049 0.048 0.049 0.048 0.061 116,308,000 5,953,264 0.0512 9.673 9.475 9.673 9.475 12.04 589,196 10.104 -19.67%
2011-07-11 0 0.061 0.061 0.062 0.060 0.064 18,770,000 1,143,614 0.0609 12.04 12.04 12.24 11.84 12.63 95,086 12.027 -4.69%
2011-07-08 0 0.064 0.064 0.067 0.063 0.066 8,526,000 542,812 0.0637 12.63 12.63 13.23 12.44 13.03 43,191 12.568 -3.03%
2011-07-07 0 0.066 0.063 0.066 0.063 0.067 4,942,280 323,014 0.0654 13.03 12.44 13.03 12.44 13.23 25,037 12.902 3.12%
2011-07-06 0 0.064 0.064 0.065 0.062 0.068 21,964,000 1,411,558 0.0643 12.63 12.63 12.83 12.24 13.42 111,266 12.686 -5.88%
2011-07-05 0 0.068 0.067 0.068 0.065 0.073 21,126,000 1,451,498 0.0687 13.42 13.23 13.42 12.83 14.41 107,021 13.563 -6.85%
2011-07-04 0 0.073 0.072 0.073 0.072 0.074 15,656,040 1,141,914 0.0729 14.41 14.21 14.41 14.21 14.61 79,311 14.398 -1.35%
2011-06-30 0 0.074 0.073 0.074 0.072 0.078 6,419,000 478,830 0.0746 14.61 14.41 14.61 14.21 15.40 32,518 14.725 0.00%
2011-06-29 0 0.074 0.073 0.074 0.071 0.081 24,024,000 1,820,656 0.0758 14.61 14.41 14.61 14.02 15.99 121,701 14.960 1.37%
2011-06-28 0 0.073 0.071 0.073 0.070 0.075 6,160,210 446,215 0.0724 14.41 14.02 14.41 13.82 14.81 31,207 14.299 0.00%
2011-06-27 0 0.073 0.073 0.074 0.073 0.078 2,292,010 171,664 0.0749 14.41 14.41 14.61 14.41 15.40 11,611 14.785 -3.95%
2011-06-24 0 0.076 0.075 0.076 0.073 0.080 6,374,000 481,826 0.0756 15.00 14.81 15.00 14.41 15.79 32,290 14.922 -1.30%
2011-06-23 0 0.077 0.074 0.077 0.069 0.080 13,652,000 1,002,076 0.0734 15.20 14.61 15.20 13.62 15.79 69,159 14.490 8.45%
2011-06-22 0 0.071 0.070 0.071 0.068 0.072 4,674,000 330,328 0.0707 14.02 13.82 14.02 13.42 14.21 23,678 13.951 -1.39%
2011-06-21 0 0.072 0.070 0.072 0.069 0.073 14,158,000 1,011,700 0.0715 14.21 13.82 14.21 13.62 14.41 71,722 14.106 -1.37%
2011-06-20 0 0.073 0.074 0.075 0.071 0.080 13,684,200 1,013,122 0.0740 14.41 14.61 14.81 14.02 15.79 69,322 14.615 0.00%
2011-06-17 0 0.073 0.073 0.074 0.071 0.081 19,504,000 1,428,052 0.0732 14.41 14.41 14.61 14.02 15.99 98,804 14.453 -5.19%
2011-06-16 0 0.077 0.077 0.078 0.073 0.085 18,983,150 1,453,806 0.0766 15.20 15.20 15.40 14.41 16.78 96,165 15.118 -6.10%
2011-06-15 0 0.082 0.082 0.084 0.080 0.087 23,876,000 2,005,608 0.0840 16.19 16.19 16.58 15.79 17.17 120,952 16.582 2.50%
2011-06-14 0 0.080 0.081 0.082 0.075 0.091 90,053,000 7,750,923 0.0861 15.79 15.99 16.19 14.81 17.96 456,193 16.990 3.90%
2011-06-13 0 0.077 0.077 0.078 0.072 0.082 24,626,000 1,909,692 0.0775 15.20 15.20 15.40 14.21 16.19 124,751 15.308 2.67%
2011-06-10 0 0.075 0.072 0.073 0.066 0.083 65,508,825 4,973,465 0.0759 14.81 14.21 14.41 13.03 16.38 331,856 14.987 1.35%
2011-06-09 0 0.074 0.073 0.075 0.070 0.098 99,936,000 7,985,076 0.0799 14.61 14.41 14.81 13.82 19.35 506,259 15.773 -17.78%
2011-06-08 0 0.090 0.089 0.090 0.088 0.147 348,868,870 42,607,474 0.1221 17.77 17.57 17.77 17.37 29.02 1,767,310 24.109 -42.31%
2011-06-07 0 0.156 0.155 0.156 0.154 0.170 2,814,000 439,174 0.1561 30.79 30.60 30.79 30.40 33.56 14,255 30.808 -4.88%
2011-06-03 0 0.164 0.155 0.164 0.155 0.175 4,272,000 708,180 0.1658 32.37 30.60 32.37 30.60 34.55 21,641 32.724 -7.34%
2011-06-02 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 34.94 - - - - 0 - 0.00%
2011-05-25 0 0.177 0.173 0.177 0.161 0.185 7,631,500 1,334,039 0.1748 34.94 34.15 34.94 31.78 36.52 38,660 34.507 4.73%
2011-05-24 0 0.169 0.159 0.170 0.163 0.169 1,254,000 205,282 0.1637 33.36 31.39 33.56 32.18 33.36 6,353 32.315 3.05%
2011-05-23 0 0.164 0.157 0.164 0.156 0.164 478,000 76,108 0.1592 32.37 30.99 32.37 30.79 32.37 2,421 31.431 -0.61%
2011-05-20 0 0.165 0.163 0.165 0.163 0.168 2,000,000 328,672 0.1643 32.57 32.18 32.57 32.18 33.16 10,132 32.440 -1.79%
2011-05-19 0 0.168 0.163 0.169 0.162 0.168 542,000 90,600 0.1672 33.16 32.18 33.36 31.98 33.16 2,746 32.997 0.60%
2011-05-18 0 0.167 0.164 0.167 0.161 0.168 1,125,350 183,763 0.1633 32.97 32.37 32.97 31.78 33.16 5,701 32.234 1.83%
2011-05-17 0 0.164 0.163 0.164 0.162 0.172 2,476,000 404,302 0.1633 32.37 32.18 32.37 31.98 33.95 12,543 32.233 -2.38%
2011-05-16 0 0.168 0.164 0.168 0.162 0.168 733,000 119,463 0.1630 33.16 32.37 33.16 31.98 33.16 3,713 32.172 -1.75%
2011-05-13 0 0.171 0.165 0.171 0.161 0.172 3,240,000 538,768 0.1663 33.76 32.57 33.76 31.78 33.95 16,413 32.825 0.59%
2011-05-12 0 0.170 0.165 0.170 0.165 0.175 615,000 104,495 0.1699 33.56 32.57 33.56 32.57 34.55 3,115 33.541 2.41%
2011-05-11 0 0.166 0.164 0.171 0.164 0.171 1,198,000 201,412 0.1681 32.77 32.37 33.76 32.37 33.76 6,069 33.188 -4.05%
2011-05-09 0 0.173 0.173 0.175 0.173 0.177 1,131,060 197,037 0.1742 34.15 34.15 34.55 34.15 34.94 5,730 34.388 -2.26%
2011-05-06 0 0.177 0.172 0.177 0.173 0.192 5,094,400 890,822 0.1749 34.94 33.95 34.94 34.15 37.90 25,807 34.518 -4.32%
2011-05-05 0 0.185 0.176 0.185 0.170 0.190 2,478,000 429,718 0.1734 36.52 34.74 36.52 33.56 37.51 12,553 34.232 5.71%
2011-05-04 0 0.175 0.170 0.175 0.170 0.175 312,000 53,756 0.1723 34.55 33.56 34.55 33.56 34.55 1,581 34.011 -1.13%
2011-05-03 0 0.177 0.171 0.178 0.171 0.177 538,000 93,334 0.1735 34.94 33.76 35.14 33.76 34.94 2,725 34.246 1.14%
2011-04-29 0 0.175 0.175 0.180 0.174 0.176 676,000 118,432 0.1752 34.55 34.55 35.53 34.35 34.74 3,424 34.584 -1.13%
2011-04-28 0 0.177 0.177 0.180 0.170 0.195 8,166,000 1,494,972 0.1831 34.94 34.94 35.53 33.56 38.49 41,368 36.139 6.63%
2011-04-27 0 0.166 0.166 0.171 0.166 0.172 1,544,000 261,418 0.1693 32.77 32.77 33.76 32.77 33.95 7,822 33.422 -1.78%
2011-04-26 0 0.169 0.166 0.169 0.166 0.172 400,000 67,618 0.1690 33.36 32.77 33.36 32.77 33.95 2,026 33.370 1.81%
2011-04-21 0 0.166 0.170 0.172 0.165 0.175 1,082,000 182,154 0.1683 32.77 33.56 33.95 32.57 34.55 5,481 33.232 1.22%
2011-04-20 0 0.164 0.164 0.171 0.163 0.170 1,954,000 322,122 0.1649 32.37 32.37 33.76 32.18 33.56 9,899 32.542 0.61%
2011-04-19 0 0.163 0.162 0.165 0.160 0.168 1,018,000 165,942 0.1630 32.18 31.98 32.57 31.58 33.16 5,157 32.178 -2.98%
2011-04-18 0 0.168 0.168 0.176 0.166 0.171 690,000 117,190 0.1698 33.16 33.16 34.74 32.77 33.76 3,495 33.527 -0.59%
2011-04-15 0 0.169 0.169 0.174 0.168 0.176 172,000 30,020 0.1745 33.36 33.36 34.35 33.16 34.74 871 34.453 -0.59%
2011-04-14 0 0.170 0.168 0.175 0.170 0.179 478,000 82,456 0.1725 33.56 33.16 34.55 33.56 35.33 2,421 34.052 -2.30%
2011-04-13 0 0.174 0.173 0.177 0.169 0.179 480,700 82,760 0.1722 34.35 34.15 34.94 33.36 35.33 2,435 33.986 1.16%
2011-04-12 0 0.172 0.169 0.178 0.160 0.198 7,428,300 1,323,566 0.1782 33.95 33.36 35.14 31.58 39.09 37,630 35.173 0.58%
2011-04-11 1 - - - - - 0 0 - 33.76 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 33.76 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 33.76 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 33.76 - - - - 0 - 0.00%
2011-04-04 0 0.171 0.171 0.174 0.166 0.174 1,030,150 175,260 0.1701 33.76 33.76 34.35 32.77 34.35 5,219 33.584 -3.39%
2011-04-01 0 0.177 0.170 0.177 0.168 0.177 3,379,000 583,350 0.1726 34.94 33.56 34.94 33.16 34.94 17,117 34.079 -1.12%
2011-03-31 0 0.179 0.179 0.181 0.179 0.182 1,250,000 225,502 0.1804 35.33 35.33 35.73 35.33 35.93 6,332 35.611 0.00%
2011-03-30 0 0.179 0.178 0.180 0.179 0.185 805,000 146,689 0.1822 35.33 35.14 35.53 35.33 36.52 4,078 35.971 -0.56%
2011-03-29 0 0.180 0.176 0.180 0.170 0.180 830,000 147,118 0.1773 35.53 34.74 35.53 33.56 35.53 4,205 34.989 -1.10%
2011-03-28 0 0.182 0.180 0.183 0.180 0.182 846,000 153,732 0.1817 35.93 35.53 36.12 35.53 35.93 4,286 35.871 -0.55%
2011-03-25 0 0.183 0.186 0.188 0.177 0.187 1,520,130 279,566 0.1839 36.12 36.72 37.11 34.94 36.91 7,701 36.304 -1.08%
2011-03-24 0 0.185 0.180 0.185 0.179 0.185 2,493,500 451,098 0.1809 36.52 35.53 36.52 35.33 36.52 12,632 35.712 -1.60%
2011-03-23 0 0.188 0.182 0.190 0.181 0.191 2,864,900 529,782 0.1849 37.11 35.93 37.51 35.73 37.70 14,513 36.504 2.17%
2011-03-22 0 0.184 0.183 0.184 0.175 0.193 3,286,020 613,689 0.1868 36.32 36.12 36.32 34.55 38.10 16,646 36.866 1.10%
2011-03-21 0 0.182 0.182 0.185 0.170 0.200 4,936,500 893,515 0.1810 35.93 35.93 36.52 33.56 39.48 25,007 35.730 -5.70%
2011-03-18 0 0.193 0.193 0.197 0.162 0.206 40,964,520 7,953,203 0.1941 38.10 38.10 38.89 31.98 40.66 207,519 38.325 20.63%
2011-03-17 0 0.160 0.160 0.163 0.160 0.166 1,056,100 169,981 0.1610 31.58 31.58 32.18 31.58 32.77 5,350 31.772 0.00%
2011-03-16 0 0.160 0.160 0.167 0.153 0.168 324,200 51,623 0.1592 31.58 31.58 32.97 30.20 33.16 1,642 31.433 2.56%
2011-03-15 0 0.156 0.156 0.159 0.147 0.160 3,576,000 562,102 0.1572 30.79 30.79 31.39 29.02 31.58 18,115 31.029 -1.27%
2011-03-14 0 0.158 0.158 0.160 0.156 0.158 546,000 86,232 0.1579 31.19 31.19 31.58 30.79 31.19 2,766 31.176 0.00%
2011-03-11 0 0.158 0.157 0.163 0.155 0.168 1,136,000 185,316 0.1631 31.19 30.99 32.18 30.60 33.16 5,755 32.202 -4.24%
2011-03-10 0 0.165 0.164 0.172 0.164 0.165 730,000 120,350 0.1649 32.57 32.37 33.95 32.37 32.57 3,698 32.544 -2.37%
2011-03-09 0 0.169 0.163 0.172 0.165 0.177 2,624,170 442,829 0.1688 33.36 32.18 33.95 32.57 34.94 13,294 33.311 0.60%
2011-03-08 0 0.168 0.168 0.176 0.168 0.180 3,525,000 619,049 0.1756 33.16 33.16 34.74 33.16 35.53 17,857 34.667 -0.59%
2011-03-07 0 0.169 0.167 0.169 0.165 0.179 2,618,000 446,482 0.1705 33.36 32.97 33.36 32.57 35.33 13,262 33.665 6.29%
2011-03-04 0 0.159 0.159 0.161 0.156 0.161 2,218,000 349,478 0.1576 31.39 31.39 31.78 30.79 31.78 11,236 31.103 1.92%
2011-03-03 0 0.156 0.156 0.157 0.150 0.159 3,074,000 478,728 0.1557 30.79 30.79 30.99 29.61 31.39 15,572 30.742 5.41%
2011-03-02 0 0.148 0.148 0.155 0.143 0.149 690,000 101,264 0.1468 29.22 29.22 30.60 28.23 29.41 3,495 28.970 2.07%
2011-03-01 0 0.145 0.145 0.148 0.140 0.149 830,566 122,667 0.1477 28.62 28.62 29.22 27.64 29.41 4,208 29.154 -3.33%
2011-02-28 0 0.150 0.150 0.153 0.150 0.150 220,000 32,940 0.1497 29.61 29.61 30.20 29.61 29.61 1,114 29.556 2.04%
2011-02-25 0 0.147 0.146 0.148 0.146 0.149 760,000 112,390 0.1479 29.02 28.82 29.22 28.82 29.41 3,850 29.192 -0.68%
2011-02-24 0 0.148 0.148 0.152 0.148 0.154 4,866,000 733,910 0.1508 29.22 29.22 30.00 29.22 30.40 24,650 29.773 -3.27%
2011-02-23 0 0.153 0.152 0.155 0.150 0.154 447,400 68,343 0.1528 30.20 30.00 30.60 29.61 30.40 2,266 30.154 0.66%
2011-02-22 0 0.152 0.150 0.156 0.152 0.158 3,496,000 539,922 0.1544 30.00 29.61 30.79 30.00 31.19 17,710 30.487 -1.30%
2011-02-21 0 0.154 0.154 0.158 0.152 0.160 1,336,000 208,202 0.1558 30.40 30.40 31.19 30.00 31.58 6,768 30.763 -1.28%
2011-02-18 0 0.156 0.154 0.156 0.156 0.157 1,360,000 213,510 0.1570 30.79 30.40 30.79 30.79 30.99 6,890 30.991 0.00%
2011-02-17 0 0.156 0.150 0.156 0.144 0.160 3,632,000 544,264 0.1499 30.79 29.61 30.79 28.43 31.58 18,399 29.581 5.41%
2011-02-16 0 0.148 0.147 0.148 0.148 0.151 2,308,000 343,686 0.1489 29.22 29.02 29.22 29.22 29.81 11,692 29.395 -3.27%
2011-02-15 0 0.153 0.151 0.153 0.150 0.154 2,368,000 359,858 0.1520 30.20 29.81 30.20 29.61 30.40 11,996 29.998 0.66%
2011-02-14 0 0.152 0.151 0.152 0.150 0.155 3,094,400 469,698 0.1518 30.00 29.81 30.00 29.61 30.60 15,676 29.963 -1.94%
2011-02-11 0 0.155 0.155 0.157 0.152 0.166 7,094,000 1,128,050 0.1590 30.60 30.60 30.99 30.00 32.77 35,937 31.390 -5.49%
2011-02-10 0 0.164 0.165 0.166 0.163 0.195 15,500,100 2,670,918 0.1723 32.37 32.57 32.77 32.18 38.49 78,521 34.015 -11.35%
2011-02-09 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 36.52 - - - - 0 - 0.00%
2011-01-21 0 0.185 0.185 0.187 0.185 0.188 1,498,000 278,048 0.1856 36.52 36.52 36.91 36.52 37.11 7,589 36.640 -1.60%
2011-01-20 0 0.188 0.186 0.188 0.185 0.191 718,000 133,398 0.1858 37.11 36.72 37.11 36.52 37.70 3,637 36.675 -2.08%
2011-01-19 0 0.192 0.186 0.192 0.185 0.193 3,524,130 660,495 0.1874 37.90 36.72 37.90 36.52 38.10 17,853 36.997 -0.52%
2011-01-18 0 0.193 0.193 0.194 0.191 0.196 980,000 188,288 0.1921 38.10 38.10 38.30 37.70 38.69 4,965 37.927 -0.52%
2011-01-17 0 0.194 0.194 0.195 0.190 0.195 6,854,000 1,326,240 0.1935 38.30 38.30 38.49 37.51 38.49 34,721 38.197 1.04%
2011-01-14 0 0.192 0.190 0.192 0.189 0.192 1,754,000 332,856 0.1898 37.90 37.51 37.90 37.31 37.90 8,885 37.461 -1.03%
2011-01-13 0 0.194 0.191 0.194 0.190 0.198 3,606,000 693,170 0.1922 38.30 37.70 38.30 37.51 39.09 18,267 37.946 -2.02%
2011-01-12 0 0.198 0.197 0.198 0.195 0.198 3,842,000 755,794 0.1967 39.09 38.89 39.09 38.49 39.09 19,463 38.833 1.02%
2011-01-11 0 0.196 0.195 0.196 0.192 0.198 5,516,000 1,077,344 0.1953 38.69 38.49 38.69 37.90 39.09 27,943 38.555 3.16%
2011-01-10 0 0.190 0.190 0.194 0.190 0.191 968,000 184,706 0.1908 37.51 37.51 38.30 37.51 37.70 4,904 37.666 -0.52%
2011-01-07 0 0.191 0.191 0.193 0.189 0.193 910,010 173,162 0.1903 37.70 37.70 38.10 37.31 38.10 4,610 37.563 0.53%
2011-01-06 0 0.190 0.190 0.195 0.189 0.196 1,991,000 380,018 0.1909 37.51 37.51 38.49 37.31 38.69 10,086 37.678 0.00%
2011-01-05 0 0.190 0.188 0.190 0.187 0.198 13,870,500 2,638,938 0.1903 37.51 37.11 37.51 36.91 39.09 70,266 37.557 -5.00%
2011-01-04 0 0.200 0.198 0.200 0.192 0.205 4,588,900 906,921 0.1976 39.48 39.09 39.48 37.90 40.47 23,247 39.013 6.95%
2011-01-03 0 0.187 0.187 0.191 0.182 0.192 1,296,000 240,468 0.1855 36.91 36.91 37.70 35.93 37.90 6,565 36.627 0.00%
2010-12-31 0 0.187 0.186 0.196 0.183 0.197 1,174,000 219,892 0.1873 36.91 36.72 38.69 36.12 38.89 5,947 36.974 -2.60%
2010-12-30 0 0.192 0.189 0.192 0.190 0.195 1,978,000 378,144 0.1912 37.90 37.31 37.90 37.51 38.49 10,020 37.738 3.23%
2010-12-29 0 0.186 0.185 0.188 0.183 0.190 2,538,000 473,616 0.1866 36.72 36.52 37.11 36.12 37.51 12,857 36.837 0.54%
2010-12-28 0 0.185 0.182 0.186 0.181 0.192 5,350,500 989,904 0.1850 36.52 35.93 36.72 35.73 37.90 27,105 36.521 -4.15%
2010-12-24 0 0.193 0.193 0.197 0.190 0.197 1,510,000 291,416 0.1930 38.10 38.10 38.89 37.51 38.89 7,649 38.097 1.05%
2010-12-23 0 0.191 0.191 0.193 0.191 0.195 3,722,000 717,086 0.1927 37.70 37.70 38.10 37.70 38.49 18,855 38.032 -3.05%
2010-12-22 0 0.197 0.195 0.197 0.195 0.197 600,040 117,436 0.1957 38.89 38.49 38.89 38.49 38.89 3,040 38.634 0.00%
2010-12-21 0 0.197 0.197 0.200 0.197 0.203 1,530,000 302,638 0.1978 38.89 38.89 39.48 38.89 40.07 7,751 39.046 0.00%
2010-12-20 0 0.197 0.197 0.199 0.196 0.201 2,822,000 561,044 0.1988 38.89 38.89 39.28 38.69 39.68 14,296 39.245 -1.99%
2010-12-17 0 0.201 0.201 0.202 0.200 0.206 3,344,000 674,268 0.2016 39.68 39.68 39.88 39.48 40.66 16,940 39.803 0.00%
2010-12-16 0 0.201 0.200 0.201 0.200 0.210 5,143,000 1,037,515 0.2017 39.68 39.48 39.68 39.48 41.45 26,054 39.822 -2.90%
2010-12-15 0 0.207 0.204 0.208 0.203 0.208 912,100 186,423 0.2044 40.86 40.27 41.06 40.07 41.06 4,621 40.347 0.98%
2010-12-14 0 0.205 0.205 0.208 0.203 0.208 3,142,000 643,412 0.2048 40.47 40.47 41.06 40.07 41.06 15,917 40.423 -0.97%
2010-12-13 0 0.207 0.206 0.207 0.205 0.208 2,825,150 580,930 0.2056 40.86 40.66 40.86 40.47 41.06 14,312 40.591 0.98%
2010-12-10 0 0.205 0.205 0.210 0.204 0.208 2,202,000 451,810 0.2052 40.47 40.47 41.45 40.27 41.06 11,155 40.503 -0.49%
2010-12-09 0 0.206 0.206 0.208 0.206 0.208 2,123,850 439,988 0.2072 40.66 40.66 41.06 40.66 41.06 10,759 40.895 -0.48%
2010-12-08 0 0.207 0.207 0.209 0.206 0.211 2,217,600 461,458 0.2081 40.86 40.86 41.26 40.66 41.65 11,234 41.077 -1.43%
2010-12-07 0 0.210 0.209 0.212 0.208 0.213 2,908,200 611,500 0.2103 41.45 41.26 41.85 41.06 42.05 14,732 41.507 0.96%
2010-12-06 0 0.208 0.208 0.212 0.208 0.213 2,427,200 509,644 0.2100 41.06 41.06 41.85 41.06 42.05 12,296 41.449 -2.35%
2010-12-03 0 0.213 0.211 0.213 0.209 0.215 2,011,710 426,938 0.2122 42.05 41.65 42.05 41.26 42.44 10,191 41.894 0.47%
2010-12-02 0 0.212 0.212 0.214 0.212 0.215 2,624,000 559,696 0.2133 41.85 41.85 42.24 41.85 42.44 13,293 42.105 0.00%
2010-12-01 0 0.212 0.211 0.214 0.212 0.217 4,040,100 864,881 0.2141 41.85 41.65 42.24 41.85 42.84 20,466 42.258 -0.93%
2010-11-30 0 0.214 0.212 0.215 0.209 0.214 1,882,000 397,858 0.2114 42.24 41.85 42.44 41.26 42.24 9,534 41.731 0.47%
2010-11-29 0 0.213 0.213 0.216 0.210 0.218 1,842,000 394,190 0.2140 42.05 42.05 42.64 41.45 43.03 9,331 42.244 0.00%
2010-11-26 0 0.213 0.213 0.216 0.212 0.224 4,196,200 915,925 0.2183 42.05 42.05 42.64 41.85 44.22 21,257 43.088 -3.62%
2010-11-25 0 0.221 0.221 0.223 0.220 0.229 6,929,500 1,554,219 0.2243 43.63 43.63 44.02 43.43 45.20 35,104 44.275 0.45%
2010-11-24 0 0.220 0.212 0.215 0.205 0.220 6,773,300 1,428,822 0.2109 43.43 41.85 42.44 40.47 43.43 34,312 41.642 7.32%
2010-11-23 0 0.205 0.203 0.207 0.202 0.210 9,396,000 1,930,642 0.2055 40.47 40.07 40.86 39.88 41.45 47,599 40.561 -1.44%
2010-11-22 0 0.208 0.207 0.210 0.206 0.212 3,068,000 639,064 0.2083 41.06 40.86 41.45 40.66 41.85 15,542 41.119 -0.48%
2010-11-19 0 0.209 0.209 0.211 0.208 0.213 3,962,000 831,974 0.2100 41.26 41.26 41.65 41.06 42.05 20,071 41.452 -1.42%
2010-11-18 0 0.212 0.212 0.215 0.210 0.216 3,670,700 782,636 0.2132 41.85 41.85 42.44 41.45 42.64 18,595 42.088 0.00%
2010-11-17 0 0.212 0.212 0.215 0.210 0.220 6,562,010 1,406,422 0.2143 41.85 41.85 42.44 41.45 43.43 33,242 42.309 -4.07%
2010-11-16 0 0.221 0.219 0.221 0.218 0.223 7,182,200 1,575,382 0.2193 43.63 43.23 43.63 43.03 44.02 36,384 43.299 -0.90%
2010-11-15 0 0.223 0.219 0.223 0.218 0.225 2,240,000 495,664 0.2213 44.02 43.23 44.02 43.03 44.42 11,347 43.681 0.45%
2010-11-12 0 0.222 0.222 0.224 0.222 0.228 9,260,000 2,073,294 0.2239 43.82 43.82 44.22 43.82 45.01 46,910 44.198 -1.77%
2010-11-11 0 0.226 0.226 0.228 0.224 0.230 6,467,800 1,471,855 0.2276 44.61 44.61 45.01 44.22 45.40 32,765 44.922 -0.88%
2010-11-10 0 0.228 0.224 0.228 0.221 0.230 4,890,000 1,105,884 0.2262 45.01 44.22 45.01 43.63 45.40 24,772 44.643 0.88%
2010-11-09 0 0.226 0.223 0.226 0.221 0.227 8,652,300 1,941,121 0.2243 44.61 44.02 44.61 43.63 44.81 43,831 44.286 -0.44%
2010-11-08 0 0.227 0.227 0.229 0.226 0.233 5,326,000 1,218,872 0.2289 44.81 44.81 45.20 44.61 45.99 26,981 45.176 -0.44%
2010-11-05 0 0.228 0.228 0.229 0.227 0.235 11,440,000 2,647,540 0.2314 45.01 45.01 45.20 44.81 46.39 57,953 45.684 0.00%
2010-11-04 0 0.228 0.228 0.232 0.226 0.235 8,434,700 1,941,267 0.2302 45.01 45.01 45.80 44.61 46.39 42,729 45.432 0.44%
2010-11-03 0 0.227 0.227 0.230 0.226 0.231 6,892,200 1,575,574 0.2286 44.81 44.81 45.40 44.61 45.60 34,915 45.126 0.44%
2010-11-02 0 0.226 0.226 0.228 0.225 0.232 10,447,300 2,380,572 0.2279 44.61 44.61 45.01 44.42 45.80 52,924 44.981 -0.88%
2010-11-01 0 0.228 0.228 0.230 0.225 0.235 5,763,500 1,328,012 0.2304 45.01 45.01 45.40 44.42 46.39 29,197 45.485 -2.15%
2010-10-29 0 0.233 0.229 0.233 0.223 0.238 5,466,000 1,256,098 0.2298 45.99 45.20 45.99 44.02 46.98 27,690 45.363 -0.43%
2010-10-28 0 0.234 0.235 0.236 0.218 0.236 15,536,000 3,551,364 0.2286 46.19 46.39 46.59 43.03 46.59 78,703 45.124 2.63%
2010-10-27 0 0.228 0.227 0.228 0.223 0.250 43,347,094 10,209,811 0.2355 45.01 44.81 45.01 44.02 49.35 219,589 46.495 -6.56%
2010-10-26 0 0.244 0.242 0.244 0.230 0.260 88,802,118 22,007,610 0.2478 48.17 47.77 48.17 45.40 51.32 449,856 48.921 7.02%
2010-10-25 0 0.228 0.227 0.229 0.224 0.235 15,146,300 3,473,761 0.2293 45.01 44.81 45.20 44.22 46.39 76,729 45.273 3.64%
2010-10-22 0 0.220 0.220 0.223 0.211 0.233 27,512,000 6,154,752 0.2237 43.43 43.43 44.02 41.65 45.99 139,371 44.161 3.77%
2010-10-21 0 0.212 0.212 0.214 0.210 0.216 7,826,000 1,663,484 0.2126 41.85 41.85 42.24 41.45 42.64 39,645 41.959 0.47%
2010-10-20 0 0.211 0.211 0.214 0.205 0.216 10,630,250 2,254,460 0.2121 41.65 41.65 42.24 40.47 42.64 53,851 41.865 0.00%
2010-10-19 0 0.211 0.208 0.211 0.203 0.211 12,850,100 2,655,036 0.2066 41.65 41.06 41.65 40.07 41.65 65,096 40.786 2.93%
2010-10-18 0 0.205 0.204 0.205 0.203 0.218 25,214,700 5,276,581 0.2093 40.47 40.27 40.47 40.07 43.03 127,733 41.309 -2.38%
2010-10-15 0 0.210 0.211 0.212 0.209 0.240 67,323,000 14,585,315 0.2166 41.45 41.65 41.85 41.26 47.38 341,047 42.766 -8.30%
2010-10-14 0 0.229 0.230 0.231 0.220 0.235 11,767,420 2,680,188 0.2278 45.20 45.40 45.60 43.43 46.39 59,612 44.961 -2.14%
2010-10-13 0 0.234 0.234 0.237 0.228 0.249 31,210,000 7,342,636 0.2353 46.19 46.19 46.78 45.01 49.15 158,104 46.442 -5.65%
2010-10-12 0 0.248 0.245 0.246 0.208 0.255 108,926,500 26,307,353 0.2415 48.96 48.36 48.56 41.06 50.34 551,803 47.675 18.10%
2010-10-11 0 0.210 0.209 0.210 0.209 0.222 27,930,100 6,031,779 0.2160 41.45 41.26 41.45 41.26 43.82 141,489 42.631 -3.67%
2010-10-08 0 0.248 0.248 0.249 0.248 0.255 57,516,000 14,389,364 0.2502 43.03 43.03 43.21 43.03 44.25 331,462 43.412 -2.75%
2010-10-07 0 0.255 0.250 0.255 0.249 0.285 106,516,400 27,297,966 0.2563 44.25 43.38 44.25 43.21 49.45 613,850 44.470 -10.53%
2010-10-06 0 0.285 0.280 0.285 0.280 0.305 30,216,800 8,822,466 0.2920 49.45 48.59 49.45 48.59 52.92 174,138 50.664 -3.39%
2010-10-05 0 0.295 0.290 0.295 0.290 0.305 31,497,120 9,295,523 0.2951 51.19 50.32 51.19 50.32 52.92 181,517 51.210 0.00%
2010-10-04 0 0.295 0.290 0.295 0.295 0.325 31,273,390 9,617,774 0.3075 51.19 50.32 51.19 51.19 56.39 180,227 53.365 -4.84%
2010-09-30 0 0.310 0.310 0.315 0.310 0.345 34,357,000 11,138,360 0.3242 53.79 53.79 54.66 53.79 59.87 197,998 56.255 -7.46%
2010-09-29 0 0.335 0.335 0.340 0.335 0.365 45,346,000 15,519,760 0.3423 58.13 58.13 59.00 58.13 63.34 261,327 59.388 -5.63%
2010-09-28 0 0.355 0.360 0.365 0.350 0.365 7,883,200 2,827,882 0.3587 61.60 62.47 63.34 60.73 63.34 45,431 62.246 0.00%
2010-09-27 0 0.355 0.350 0.355 0.350 0.355 1,768,200 621,826 0.3517 61.60 60.73 61.60 60.73 61.60 10,190 61.023 1.43%
2010-09-24 0 0.350 0.345 0.350 0.340 0.350 2,056,000 706,400 0.3436 60.73 59.87 60.73 59.00 60.73 11,849 59.619 0.00%
2010-09-22 0 0.350 0.350 0.355 0.335 0.355 12,272,000 4,233,880 0.3450 60.73 60.73 61.60 58.13 61.60 70,723 59.866 0.00%
2010-09-21 0 0.350 0.350 0.355 0.345 0.385 39,876,950 14,314,019 0.3590 60.73 60.73 61.60 59.87 66.81 229,809 62.287 -5.41%
2010-09-20 0 0.370 0.365 0.370 0.355 0.370 6,926,000 2,503,620 0.3615 64.20 63.34 64.20 61.60 64.20 39,914 62.725 2.78%
2010-09-17 0 0.360 0.355 0.360 0.345 0.380 30,532,000 10,933,440 0.3581 62.47 61.60 62.47 59.87 65.94 175,955 62.138 0.00%
2010-09-16 0 0.360 0.360 0.365 0.360 0.395 21,923,100 8,208,180 0.3744 62.47 62.47 63.34 62.47 68.54 126,342 64.968 -5.26%
2010-09-15 0 0.380 0.375 0.380 0.375 0.385 12,983,000 4,918,428 0.3788 65.94 65.07 65.94 65.07 66.81 74,821 65.736 0.00%
2010-09-14 0 0.380 0.375 0.380 0.375 0.390 27,278,500 10,381,200 0.3806 65.94 65.07 65.94 65.07 67.67 157,205 66.036 -1.30%
2010-09-13 0 0.385 0.380 0.385 0.380 0.415 22,456,970 8,812,008 0.3924 66.81 65.94 66.81 65.94 72.01 129,419 68.089 -7.23%
2010-09-10 0 0.415 0.405 0.420 0.405 0.415 2,550,250 1,049,451 0.4115 72.01 70.28 72.88 70.28 72.01 14,697 71.406 2.47%
2010-09-09 0 0.405 0.405 0.415 0.405 0.420 994,610 407,588 0.4098 70.28 70.28 72.01 70.28 72.88 5,732 71.109 -1.22%
2010-09-08 0 0.410 0.410 0.415 0.390 0.420 4,748,866 1,930,521 0.4065 71.14 71.14 72.01 67.67 72.88 27,368 70.541 -2.38%
2010-09-07 0 0.420 0.415 0.420 0.410 0.420 954,450 393,986 0.4128 72.88 72.01 72.88 71.14 72.88 5,500 71.628 0.00%
2010-09-06 0 0.420 0.420 0.425 0.410 0.425 1,574,300 659,029 0.4186 72.88 72.88 73.75 71.14 73.75 9,073 72.639 2.44%
2010-09-03 0 0.410 0.405 0.415 0.395 0.420 1,550,000 633,330 0.4086 71.14 70.28 72.01 68.54 72.88 8,933 70.901 3.80%
2010-09-02 0 0.395 0.390 0.395 0.390 0.410 1,243,450 491,263 0.3951 68.54 67.67 68.54 67.67 71.14 7,166 68.555 -1.25%
2010-09-01 0 0.400 0.395 0.400 0.400 0.415 1,548,060 624,173 0.4032 69.41 68.54 69.41 69.41 72.01 8,921 69.964 -3.61%
2010-08-31 0 0.415 0.410 0.415 0.395 0.420 2,766,000 1,129,350 0.4083 72.01 71.14 72.01 68.54 72.88 15,940 70.849 6.41%
2010-08-30 0 0.390 0.385 0.390 0.380 0.400 483,000 187,195 0.3876 67.67 66.81 67.67 65.94 69.41 2,784 67.251 0.00%
2010-08-27 0 0.390 0.385 0.390 0.370 0.410 4,656,000 1,785,360 0.3835 67.67 66.81 67.67 64.20 71.14 26,832 66.538 -7.14%
2010-08-26 0 0.420 0.410 0.425 0.400 0.435 4,650,000 1,950,590 0.4195 72.88 71.14 73.75 69.41 75.48 26,798 72.789 1.20%
2010-08-25 0 0.460 0.455 0.460 0.430 0.465 4,044,000 1,811,180 0.4479 72.01 71.23 72.01 67.32 72.79 25,833 70.112 3.37%
2010-08-24 0 0.445 0.435 0.445 0.435 0.460 1,834,300 812,946 0.4432 69.66 68.10 69.66 68.10 72.01 11,717 69.380 1.14%
2010-08-23 0 0.440 0.440 0.445 0.440 0.450 424,100 186,652 0.4401 68.88 68.88 69.66 68.88 70.45 2,709 68.898 0.00%
2010-08-20 0 0.440 0.435 0.450 0.430 0.445 641,260 281,403 0.4388 68.88 68.10 70.45 67.32 69.66 4,096 68.697 -4.35%
2010-08-19 0 0.460 0.460 0.465 0.450 0.470 1,818,000 840,600 0.4624 72.01 72.01 72.79 70.45 73.58 11,613 72.384 4.55%
2010-08-18 0 0.440 0.440 0.450 0.440 0.450 526,500 234,350 0.4451 68.88 68.88 70.45 68.88 70.45 3,363 69.680 -2.22%
2010-08-17 0 0.450 0.450 0.460 0.450 0.470 330,000 150,030 0.4546 70.45 70.45 72.01 70.45 73.58 2,108 71.172 -5.26%
2010-08-16 0 0.475 0.455 0.475 0.450 0.475 106,400 48,671 0.4574 74.36 71.23 74.36 70.45 74.36 680 71.610 3.26%
2010-08-13 0 0.460 0.460 0.470 0.440 0.485 844,000 389,780 0.4618 72.01 72.01 73.58 68.88 75.93 5,391 72.297 -2.13%
2010-08-12 0 0.470 0.450 0.470 0.430 0.475 1,934,000 870,600 0.4502 73.58 70.45 73.58 67.32 74.36 12,354 70.470 -1.05%
2010-08-11 0 0.475 0.470 0.475 0.470 0.485 804,000 383,120 0.4765 74.36 73.58 74.36 73.58 75.93 5,136 74.597 1.06%
2010-08-10 0 0.470 0.460 0.475 0.455 0.470 529,200 245,756 0.4644 73.58 72.01 74.36 71.23 73.58 3,380 72.699 0.00%
2010-08-09 0 0.470 0.460 0.470 0.450 0.495 5,836,470 2,716,886 0.4655 73.58 72.01 73.58 70.45 77.49 37,283 72.873 -5.05%
2010-08-06 0 0.495 0.495 0.500 0.470 0.510 2,386,700 1,197,020 0.5015 77.49 77.49 78.27 73.58 79.84 15,246 78.514 5.32%
2010-08-05 0 0.470 0.470 0.480 0.460 0.470 676,000 313,330 0.4635 73.58 73.58 75.14 72.01 73.58 4,318 72.560 1.08%
2010-08-04 0 0.465 0.465 0.480 0.465 0.480 376,000 178,690 0.4752 72.79 72.79 75.14 72.79 75.14 2,402 74.397 -1.06%
2010-08-03 0 0.470 0.470 0.475 0.470 0.490 806,000 385,350 0.4781 73.58 73.58 74.36 73.58 76.71 5,149 74.845 -2.08%
2010-08-02 0 0.480 0.475 0.485 0.475 0.485 1,514,750 727,611 0.4804 75.14 74.36 75.93 74.36 75.93 9,676 75.197 1.05%
2010-07-30 0 0.475 0.475 0.480 0.465 0.485 1,734,300 827,817 0.4773 74.36 74.36 75.14 72.79 75.93 11,078 74.723 -1.04%
2010-07-29 0 0.480 0.480 0.485 0.470 0.560 22,420,877 11,178,483 0.4986 75.14 75.14 75.93 73.58 87.67 143,221 78.050 -15.79%
2010-07-28 0 0.570 0.560 0.570 0.550 0.620 3,631,000 2,047,880 0.5640 89.23 87.67 89.23 86.10 97.06 23,194 88.292 -6.56%
2010-07-27 0 0.610 0.610 0.640 0.600 0.650 624,000 388,100 0.6220 95.49 95.49 100.2 93.93 101.8 3,986 97.365 -6.15%
2010-07-26 0 0.650 0.640 0.660 0.640 0.740 349,200 230,620 0.6604 101.8 100.2 103.3 100.2 115.8 2,231 103.39 1.56%
2010-07-23 1 - - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2010-07-21 0 0.640 0.620 0.640 - - 0 0 - 100.2 97.06 100.2 - - 0 - 0.00%
2010-07-20 0 0.640 0.620 0.640 0.620 0.640 176,000 110,540 0.6281 100.2 97.06 100.2 97.06 100.2 1,124 98.322 3.23%
2010-07-19 0 0.620 0.610 0.620 0.600 0.620 344,300 212,391 0.6169 97.06 95.49 97.06 93.93 97.06 2,199 96.570 -1.59%
2010-07-16 0 0.630 0.610 0.630 0.610 0.630 80,020 49,811 0.6225 98.62 95.49 98.62 95.49 98.62 511 97.448 3.28%
2010-07-15 0 0.610 0.640 0.650 0.600 0.640 246,000 153,620 0.6245 95.49 100.2 101.8 93.93 100.2 1,571 97.759 -1.61%
2010-07-14 0 0.620 0.600 0.620 0.600 0.620 774,300 472,294 0.6100 97.06 93.93 97.06 93.93 97.06 4,946 95.488 3.33%
2010-07-13 0 0.600 0.600 0.620 0.600 0.650 2,069,000 1,292,360 0.6246 93.93 93.93 97.06 93.93 101.8 13,216 97.784 -9.09%
2010-07-12 0 0.660 0.650 0.670 0.650 0.660 46,000 30,160 0.6557 103.3 101.8 104.9 101.8 103.3 294 102.64 0.00%
2010-07-09 0 0.660 0.660 0.680 0.640 0.680 1,184,200 781,844 0.6602 103.3 103.3 106.5 100.2 106.5 7,565 103.36 -2.94%
2010-07-08 0 0.680 0.670 0.690 0.680 0.700 246,000 168,400 0.6846 106.5 104.9 108.0 106.5 109.6 1,571 107.16 -1.45%
2010-07-07 0 0.690 0.680 0.690 0.640 0.700 1,178,000 774,820 0.6577 108.0 106.5 108.0 100.2 109.6 7,525 102.97 7.81%
2010-07-06 0 0.640 0.640 0.650 0.630 0.650 362,000 230,980 0.6381 100.2 100.2 101.8 98.62 101.8 2,312 99.887 -3.03%
2010-07-05 0 0.660 0.640 0.660 0.630 0.670 1,448,000 931,080 0.6430 103.3 100.2 103.3 98.62 104.9 9,250 100.66 -2.94%
2010-07-02 0 0.680 0.660 0.680 0.650 0.710 689,500 463,105 0.6717 106.5 103.3 106.5 101.8 111.1 4,404 105.15 -4.23%
2010-06-30 0 0.710 0.700 0.710 0.650 0.720 36,706,286 23,968,086 0.6530 111.1 109.6 111.1 101.8 112.7 234,475 102.22 1.43%
2010-06-29 0 0.700 0.690 0.700 0.680 0.760 3,655,300 2,597,732 0.7107 109.6 108.0 109.6 106.5 119.0 23,350 111.25 -1.41%
2010-06-28 0 0.710 0.710 0.720 0.690 0.740 686,550 493,318 0.7185 111.1 111.1 112.7 108.0 115.8 4,386 112.49 2.90%
2010-06-25 0 0.690 0.690 0.700 0.690 0.750 270,000 189,140 0.7005 108.0 108.0 109.6 108.0 117.4 1,725 109.66 -1.43%
2010-06-24 0 0.700 0.700 0.710 0.680 0.710 1,600,000 1,118,720 0.6992 109.6 109.6 111.1 106.5 111.1 10,221 109.46 0.00%
2010-06-23 0 0.700 0.690 0.700 0.660 0.710 993,000 690,760 0.6956 109.6 108.0 109.6 103.3 111.1 6,343 108.90 4.48%
2010-06-22 0 0.670 0.670 0.690 0.660 0.690 966,800 651,067 0.6734 104.9 104.9 108.0 103.3 108.0 6,176 105.42 3.08%
2010-06-21 0 0.650 0.640 0.650 0.640 0.650 290,540 188,789 0.6498 101.8 100.2 101.8 100.2 101.8 1,856 101.72 1.56%
2010-06-18 0 0.640 0.640 0.650 0.640 0.680 886,500 572,925 0.6463 100.2 100.2 101.8 100.2 106.5 5,663 101.17 -4.48%
2010-06-17 0 0.670 0.670 0.680 0.670 0.680 402,000 269,380 0.6701 104.9 104.9 106.5 104.9 106.5 2,568 104.90 0.00%
2010-06-15 0 0.670 0.660 0.670 0.660 0.680 498,900 335,401 0.6723 104.9 103.3 104.9 103.3 106.5 3,187 105.24 0.00%
2010-06-14 0 0.670 0.670 0.680 0.660 0.690 1,338,000 903,600 0.6753 104.9 104.9 106.5 103.3 108.0 8,547 105.72 1.52%
2010-06-11 0 0.660 0.650 0.670 0.640 0.740 4,208,000 2,914,360 0.6926 103.3 101.8 104.9 100.2 115.8 26,880 108.42 -7.04%
2010-06-10 0 0.710 0.700 0.710 0.680 0.770 3,276,300 2,352,096 0.7179 111.1 109.6 111.1 106.5 120.5 20,929 112.39 -4.05%
2010-06-09 0 0.740 0.730 0.740 0.690 0.790 7,426,200 5,562,440 0.7490 115.8 114.3 115.8 108.0 123.7 47,438 117.26 5.71%
2010-06-08 0 0.700 0.690 0.700 0.670 0.770 1,454,240 1,027,998 0.7069 109.6 108.0 109.6 104.9 120.5 9,289 110.66 6.06%
2010-06-07 0 0.660 0.660 0.670 0.600 0.670 301,000 196,490 0.6528 103.3 103.3 104.9 93.93 104.9 1,923 102.19 -2.94%
2010-06-04 0 0.680 0.680 0.690 0.660 0.720 714,700 492,303 0.6888 106.5 106.5 108.0 103.3 112.7 4,565 107.83 0.00%
2010-06-03 0 0.680 0.670 0.680 0.630 0.710 2,082,000 1,406,300 0.6755 106.5 104.9 106.5 98.62 111.1 13,300 105.74 3.03%
2010-06-02 0 0.660 0.630 0.660 0.590 0.660 1,339,500 841,390 0.6281 103.3 98.62 103.3 92.36 103.3 8,557 98.333 6.45%
2010-06-01 0 0.620 0.610 0.630 0.600 0.620 244,050 148,168 0.6071 97.06 95.49 98.62 93.93 97.06 1,559 95.043 3.33%
2010-05-31 0 0.600 0.600 0.610 0.600 0.640 578,050 351,210 0.6076 93.93 93.93 95.49 93.93 100.2 3,693 95.114 -3.23%
2010-05-28 0 0.620 0.610 0.620 0.600 0.650 2,040,100 1,270,239 0.6226 97.06 95.49 97.06 93.93 101.8 13,032 97.472 3.33%
2010-05-27 0 0.600 0.600 0.620 0.590 0.610 556,500 331,175 0.5951 93.93 93.93 97.06 92.36 95.49 3,555 93.162 0.00%
2010-05-26 0 0.600 0.590 0.600 0.570 0.620 394,020 232,511 0.5901 93.93 92.36 93.93 89.23 97.06 2,517 92.378 3.45%
2010-05-25 0 0.580 0.570 0.580 0.580 0.610 688,000 402,260 0.5847 90.80 89.23 90.80 90.80 95.49 4,395 91.530 -4.92%
2010-05-24 0 0.610 0.610 0.630 0.600 0.640 441,000 269,180 0.6104 95.49 95.49 98.62 93.93 100.2 2,817 95.554 -3.17%
2010-05-20 0 0.630 0.600 0.630 0.560 0.670 2,366,000 1,429,620 0.6042 98.62 93.93 98.62 87.67 104.9 15,114 94.591 -1.56%
2010-05-19 0 0.640 0.640 0.670 0.640 0.700 280,000 184,600 0.6593 100.2 100.2 104.9 100.2 109.6 1,789 103.21 0.00%
2010-05-18 0 0.640 0.630 0.640 0.630 0.650 250,100 161,641 0.6463 100.2 98.62 100.2 98.62 101.8 1,598 101.18 0.00%
2010-05-17 0 0.640 0.640 0.650 0.620 0.670 1,238,800 793,900 0.6409 100.2 100.2 101.8 97.06 104.9 7,913 100.33 -4.48%
2010-05-14 0 0.670 0.670 0.680 0.640 0.680 872,000 577,920 0.6628 104.9 104.9 106.5 100.2 106.5 5,570 103.75 1.52%
2010-05-13 0 0.660 0.640 0.660 0.620 0.660 288,920 184,332 0.6380 103.3 100.2 103.3 97.06 103.3 1,846 99.878 4.76%
2010-05-12 0 0.630 0.610 0.630 0.590 0.630 1,010,000 618,000 0.6119 98.62 95.49 98.62 92.36 98.62 6,452 95.788 -1.56%
2010-05-11 0 0.640 0.640 0.660 0.640 0.670 764,000 497,280 0.6509 100.2 100.2 103.3 100.2 104.9 4,880 101.89 0.00%
2010-05-10 0 0.640 0.640 0.650 0.640 0.700 1,566,500 1,017,432 0.6495 100.2 100.2 101.8 100.2 109.6 10,007 101.68 -4.48%
2010-05-07 0 0.670 0.670 0.680 0.640 0.710 2,478,500 1,683,185 0.6791 104.9 104.9 106.5 100.2 111.1 15,832 106.31 -2.90%
2010-05-06 0 0.690 0.660 0.690 0.630 0.710 1,468,100 1,001,720 0.6823 108.0 103.3 108.0 98.62 111.1 9,378 106.82 0.00%
2010-05-05 0 0.690 0.690 0.710 0.650 0.720 1,816,000 1,260,560 0.6941 108.0 108.0 111.1 101.8 112.7 11,600 108.67 0.00%
2010-05-04 0 0.690 0.680 0.700 0.680 0.760 5,386,000 3,855,200 0.7158 108.0 106.5 109.6 106.5 119.0 34,405 112.05 0.00%
2010-05-03 0 0.690 0.680 0.690 0.660 0.690 2,206,000 1,483,960 0.6727 108.0 106.5 108.0 103.3 108.0 14,092 105.31 0.00%
2010-04-30 0 0.690 0.680 0.690 0.640 0.850 13,524,000 9,756,620 0.7214 108.0 106.5 108.0 100.2 133.1 86,389 112.94 -11.54%
2010-04-29 0 0.780 0.780 0.790 0.780 0.990 27,226,700 24,306,228 0.8927 122.1 122.1 123.7 122.1 155.0 173,920 139.75 -11.36%
2010-04-28 0 0.880 0.870 0.880 0.690 0.900 35,717,100 30,228,147 0.8463 137.8 136.2 137.8 108.0 140.9 228,156 132.49 20.55%
2010-04-27 0 0.730 0.730 0.740 0.580 0.760 39,483,820 27,087,262 0.6860 114.3 114.3 115.8 90.80 119.0 252,217 107.40 25.86%
2010-04-26 0 0.580 0.570 0.580 0.570 0.620 3,650,080 2,153,003 0.5899 90.80 89.23 90.80 89.23 97.06 23,316 92.339 -3.33%
2010-04-23 0 0.600 0.600 0.610 0.540 0.610 9,729,390 5,642,394 0.5799 93.93 93.93 95.49 84.54 95.49 62,150 90.787 9.09%
2010-04-22 0 0.550 0.550 0.560 0.540 0.560 1,150,000 632,220 0.5498 86.10 86.10 87.67 84.54 87.67 7,346 86.063 0.00%
2010-04-21 0 0.550 0.540 0.550 0.530 0.560 1,980,000 1,076,540 0.5437 86.10 84.54 86.10 82.97 87.67 12,648 85.116 -1.79%
2010-04-20 0 0.560 0.550 0.560 0.530 0.560 2,014,000 1,101,480 0.5469 87.67 86.10 87.67 82.97 87.67 12,865 85.617 3.70%
2010-04-19 0 0.540 0.530 0.540 0.530 0.560 2,815,400 1,534,620 0.5451 84.54 82.97 84.54 82.97 87.67 17,984 85.331 1.89%
2010-04-16 0 0.530 0.530 0.540 0.530 0.550 2,260,000 1,219,580 0.5396 82.97 82.97 84.54 82.97 86.10 14,437 84.479 -3.64%
2010-04-15 0 0.550 0.550 0.560 0.550 0.570 1,477,000 827,430 0.5602 86.10 86.10 87.67 86.10 89.23 9,435 87.699 -3.51%
2010-04-14 0 0.570 0.560 0.570 0.550 0.570 3,251,200 1,805,454 0.5553 89.23 87.67 89.23 86.10 89.23 20,768 86.934 1.79%
2010-04-13 0 0.560 0.550 0.560 0.550 0.560 1,826,000 1,008,840 0.5525 87.67 86.10 87.67 86.10 87.67 11,664 86.490 1.82%
2010-04-12 0 0.550 0.550 0.560 0.550 0.570 2,002,400 1,105,344 0.5520 86.10 86.10 87.67 86.10 89.23 12,791 86.415 -1.79%
2010-04-09 0 0.560 0.560 0.570 0.550 0.570 2,568,000 1,433,980 0.5584 87.67 87.67 89.23 86.10 89.23 16,404 87.416 1.82%
2010-04-08 0 0.550 0.550 0.560 0.550 0.580 7,114,500 3,961,700 0.5568 86.10 86.10 87.67 86.10 90.80 45,446 87.173 -3.51%
2010-04-07 0 0.570 0.560 0.570 0.560 0.600 14,219,700 8,173,401 0.5748 89.23 87.67 89.23 87.67 93.93 90,833 89.982 3.64%
2010-04-01 0 0.550 0.540 0.550 0.540 0.790 45,402,509 26,666,665 0.5873 86.10 84.54 86.10 84.54 123.7 290,025 91.946 -25.68%
2010-03-31 1 0.740 0.730 0.750 0.730 0.870 6,391,300 5,053,119 0.7906 115.8 114.3 117.4 114.3 136.2 40,827 123.77 2.78%
2010-03-30 0 0.720 0.720 0.730 0.610 0.750 5,036,000 3,527,165 0.7004 112.7 112.7 114.3 95.49 117.4 32,169 109.64 20.00%
2010-03-29 0 0.600 0.600 0.610 0.590 0.600 596,000 355,360 0.5962 93.93 93.93 95.49 92.36 93.93 3,807 93.340 -1.64%
2010-03-26 0 0.610 0.600 0.620 0.600 0.610 83,530 50,872 0.6090 95.49 93.93 97.06 93.93 95.49 534 95.341 -1.61%
2010-03-25 0 0.620 0.600 0.630 0.580 0.640 538,000 327,320 0.6084 97.06 93.93 98.62 90.80 100.2 3,437 95.243 -1.59%
2010-03-24 0 0.630 0.620 0.630 0.610 0.650 1,302,500 833,387 0.6398 98.62 97.06 98.62 95.49 101.8 8,320 100.16 1.61%
2010-03-23 0 0.620 0.610 0.620 0.600 0.690 6,858,500 4,375,999 0.6380 97.06 95.49 97.06 93.93 108.0 43,811 99.883 6.90%
2010-03-22 0 0.580 0.580 0.620 0.570 0.570 5,000 2,810 0.5620 90.80 90.80 97.06 89.23 89.23 32 87.979 -3.33%
2010-03-19 0 0.600 0.580 0.600 0.560 0.600 198,000 116,660 0.5892 93.93 90.80 93.93 87.67 93.93 1,265 92.236 5.26%
2010-03-18 0 0.570 0.570 0.590 0.570 0.590 870,800 508,260 0.5837 89.23 89.23 92.36 89.23 92.36 5,563 91.372 -5.00%
2010-03-17 0 0.600 0.600 0.610 0.590 0.600 88,000 52,420 0.5957 93.93 93.93 95.49 92.36 93.93 562 93.252 0.00%
2010-03-16 0 0.600 0.580 0.630 - - 0 0 - 93.93 90.80 98.62 - - 0 - 0.00%
2010-03-15 0 0.600 0.580 0.610 0.580 0.600 994,300 585,860 0.5892 93.93 90.80 95.49 90.80 93.93 6,351 92.240 -1.64%
2010-03-12 0 0.610 0.610 0.630 0.590 0.610 371,200 222,356 0.5990 95.49 95.49 98.62 92.36 95.49 2,371 93.775 -1.61%
2010-03-11 0 0.620 0.620 0.630 0.610 0.630 176,100 109,218 0.6202 97.06 97.06 98.62 95.49 98.62 1,125 97.091 -1.59%
2010-03-10 0 0.630 0.620 0.630 0.630 0.630 22,000 13,860 0.6300 98.62 97.06 98.62 98.62 98.62 141 98.625 0.00%
2010-03-09 0 0.630 0.630 0.660 0.630 0.630 17,600 11,037 0.6271 98.62 98.62 103.3 98.62 98.62 112 98.171 0.00%
2010-03-08 0 0.630 0.630 0.660 0.630 0.670 54,100 35,935 0.6642 98.62 98.62 103.3 98.62 104.9 346 103.98 -5.97%
2010-03-05 0 0.670 0.630 0.670 0.650 0.670 92,000 60,980 0.6628 104.9 98.62 104.9 101.8 104.9 588 103.76 8.06%
2010-03-04 0 0.620 0.620 0.650 0.610 0.620 60,800 37,112 0.6104 97.06 97.06 101.8 95.49 97.06 388 95.555 -6.06%
2010-03-03 0 0.660 0.630 0.660 0.610 0.670 98,000 65,060 0.6639 103.3 98.62 103.3 95.49 104.9 626 103.93 4.76%
2010-03-02 0 0.630 0.610 0.630 0.640 0.640 51,000 32,580 0.6388 98.62 95.49 98.62 100.2 100.2 326 100.01 -1.56%
2010-03-01 0 0.640 0.620 0.640 0.640 0.640 32,500 20,710 0.6372 100.2 97.06 100.2 100.2 100.2 208 99.757 0.00%
2010-02-26 0 0.640 0.610 0.680 - - 100 54 0.5400 100.2 95.49 106.5 - - 1 84.535 0.00%
2010-02-25 0 0.640 0.630 0.640 0.640 0.680 202,000 130,360 0.6453 100.2 98.62 100.2 100.2 106.5 1,290 101.03 -3.03%
2010-02-24 0 0.660 0.640 0.660 0.660 0.660 46,000 30,260 0.6578 103.3 100.2 103.3 103.3 103.3 294 102.98 1.54%
2010-02-23 0 0.650 0.630 0.650 0.650 0.650 20,200 13,120 0.6495 101.8 98.62 101.8 101.8 101.8 129 101.68 -4.41%
2010-02-22 0 0.680 0.630 0.680 0.680 0.680 20,200 13,714 0.6789 106.5 98.62 106.5 106.5 106.5 129 106.28 0.00%
2010-02-19 0 0.680 0.610 0.680 - - 0 0 - 106.5 95.49 106.5 - - 0 - -1.45%
2010-02-18 0 0.690 0.650 0.690 0.690 0.710 70,000 49,000 0.7000 108.0 101.8 108.0 108.0 111.1 447 109.58 1.47%
2010-02-17 0 0.680 0.650 0.680 0.640 0.730 124,200 86,464 0.6962 106.5 101.8 106.5 100.2 114.3 793 108.98 13.33%
2010-02-12 0 0.600 0.600 0.640 0.600 0.630 10,180 6,279 0.6168 93.93 93.93 100.2 93.93 98.62 65 96.558 -6.25%
2010-02-11 0 0.640 0.610 0.640 0.600 0.640 82,300 49,448 0.6008 100.2 95.49 100.2 93.93 100.2 526 94.058 6.67%
2010-02-10 0 0.600 0.600 0.630 0.600 0.600 104,000 62,400 0.6000 93.93 93.93 98.62 93.93 93.93 664 93.928 0.00%
2010-02-09 0 0.600 0.550 0.630 - - 2,000 1,100 0.5500 93.93 86.10 98.62 - - 13 86.101 0.00%
2010-02-08 0 0.600 0.580 0.620 0.580 0.600 12,000 7,000 0.5833 93.93 90.80 97.06 90.80 93.93 77 91.319 -1.64%
2010-02-05 0 0.610 0.590 0.700 0.610 0.610 50,800 30,900 0.6083 95.49 92.36 109.6 95.49 95.49 325 95.222 0.00%
2010-02-04 0 0.610 0.610 0.640 0.610 0.640 30,030 18,498 0.6160 95.49 95.49 100.2 95.49 100.2 192 96.430 -1.61%
2010-02-03 0 0.620 0.620 0.640 0.620 0.620 60,000 37,200 0.6200 97.06 97.06 100.2 97.06 97.06 383 97.059 -3.12%
2010-02-02 0 0.640 0.610 0.640 0.640 0.640 130,000 83,200 0.6400 100.2 95.49 100.2 100.2 100.2 830 100.19 -1.54%
2010-02-01 0 0.650 0.650 0.660 0.650 0.650 70,500 45,780 0.6494 101.8 101.8 103.3 101.8 101.8 450 101.66 8.33%
2010-01-29 0 0.600 0.600 0.630 - - 0 0 - 93.93 93.93 98.62 - - 0 - 0.00%
2010-01-28 0 0.600 0.600 0.660 0.600 0.610 98,000 58,820 0.6002 93.93 93.93 103.3 93.93 95.49 626 93.960 0.00%
2010-01-27 0 0.600 0.640 0.690 0.600 0.650 22,000 14,080 0.6400 93.93 100.2 108.0 93.93 101.8 141 100.19 -6.25%
2010-01-26 0 0.640 0.610 0.640 0.610 0.650 86,000 55,480 0.6451 100.2 95.49 100.2 95.49 101.8 549 100.99 -1.54%
2010-01-25 0 0.650 0.620 0.680 - - 100 58 0.5800 101.8 97.06 106.5 - - 1 90.797 0.00%
2010-01-22 0 0.650 0.630 0.680 0.650 0.680 52,000 33,860 0.6512 101.8 98.62 106.5 101.8 106.5 332 101.94 -7.14%
2010-01-21 0 0.700 0.660 0.700 0.660 0.700 276,380 192,901 0.6980 109.6 103.3 109.6 103.3 109.6 1,765 109.26 0.00%
2010-01-20 0 0.700 0.660 0.700 0.650 0.710 254,000 173,900 0.6846 109.6 103.3 109.6 101.8 111.1 1,623 107.18 2.94%
2010-01-19 0 0.680 0.680 0.690 0.640 0.660 36,400 23,844 0.6551 106.5 106.5 108.0 100.2 103.3 233 102.55 3.03%
2010-01-18 0 0.660 0.660 0.680 0.660 0.700 270,060 184,237 0.6822 103.3 103.3 106.5 103.3 109.6 1,725 106.80 -2.94%
2010-01-15 0 0.680 0.670 0.680 0.650 0.690 70,000 46,800 0.6686 106.5 104.9 106.5 101.8 108.0 447 104.66 7.94%
2010-01-14 0 0.630 0.630 0.670 0.610 0.660 90,000 56,740 0.6304 98.62 98.62 104.9 95.49 103.3 575 98.694 -1.56%
2010-01-13 0 0.640 0.620 0.640 - - 910 511 0.5615 100.2 97.06 100.2 - - 6 87.907 0.00%
2010-01-12 0 0.640 0.640 0.650 0.630 0.640 139,400 88,362 0.6339 100.2 100.2 101.8 98.62 100.2 890 99.231 3.23%
2010-01-11 0 0.620 0.620 0.640 0.620 0.620 22,200 13,758 0.6197 97.06 97.06 100.2 97.06 97.06 142 97.017 -3.12%
2010-01-08 0 0.640 0.640 0.660 0.620 0.670 48,000 30,640 0.6383 100.2 100.2 103.3 97.06 104.9 307 99.929 -3.03%
2010-01-07 0 0.660 0.640 0.670 0.660 0.700 20,000 13,600 0.6800 103.3 100.2 104.9 103.3 109.6 128 106.45 3.13%
2010-01-06 0 0.640 0.640 0.670 0.640 0.680 77,800 49,880 0.6411 100.2 100.2 104.9 100.2 106.5 497 100.37 3.23%
2010-01-05 0 0.620 0.620 0.680 0.620 0.710 424,000 275,980 0.6509 97.06 97.06 106.5 97.06 111.1 2,708 101.90 0.00%
2010-01-04 0 0.620 0.620 0.710 - - 0 0 - 97.06 97.06 111.1 - - 0 - 0.00%
2009-12-31 0 0.620 0.590 0.650 0.620 0.620 30,000 18,600 0.6200 97.06 92.36 101.8 97.06 97.06 192 97.059 0.00%
2009-12-30 0 0.620 0.610 0.650 0.620 0.620 2,000 1,240 0.6200 97.06 95.49 101.8 97.06 97.06 13 97.059 -1.59%
2009-12-29 0 0.630 0.620 0.690 0.620 0.680 2,372,000 1,489,860 0.6281 98.62 97.06 108.0 97.06 106.5 15,152 98.328 -3.08%
2009-12-28 0 0.650 0.600 0.650 0.600 0.650 32,900 19,922 0.6055 101.8 93.93 101.8 93.93 101.8 210 94.794 1.56%
2009-12-24 0 0.640 0.600 0.640 0.620 0.640 74,000 46,460 0.6278 100.2 93.93 100.2 97.06 100.2 473 98.286 8.47%
2009-12-23 0 0.590 0.590 0.630 0.590 0.590 10,500 6,180 0.5886 92.36 92.36 98.62 92.36 92.36 67 92.139 1.72%
2009-12-22 0 0.580 0.580 0.610 0.580 0.610 188,000 111,260 0.5918 90.80 90.80 95.49 90.80 95.49 1,201 92.646 -4.92%
2009-12-21 0 0.610 0.600 0.610 0.580 0.610 95,100 55,463 0.5832 95.49 93.93 95.49 90.80 95.49 607 91.299 1.67%
2009-12-18 0 0.600 0.600 0.630 0.590 0.600 180,050 107,688 0.5981 93.93 93.93 98.62 92.36 93.93 1,150 93.631 -4.76%
2009-12-17 0 0.630 0.630 0.650 0.630 0.660 94,000 61,120 0.6502 98.62 98.62 101.8 98.62 103.3 600 101.79 -3.08%
2009-12-16 0 0.650 0.650 0.680 0.650 0.700 160,000 106,120 0.6633 101.8 101.8 106.5 101.8 109.6 1,022 103.83 -2.99%
2009-12-15 0 0.670 0.670 0.720 0.660 0.700 28,000 19,280 0.6886 104.9 104.9 112.7 103.3 109.6 179 107.79 -2.90%
2009-12-14 0 0.690 0.640 0.690 0.670 0.690 166,150 111,912 0.6736 108.0 100.2 108.0 104.9 108.0 1,061 105.44 -1.43%
2009-12-11 0 0.700 0.720 0.730 0.690 0.730 165,800 116,168 0.7007 109.6 112.7 114.3 108.0 114.3 1,059 109.68 0.00%
2009-12-10 0 0.700 0.700 0.730 0.690 0.730 160,200 113,418 0.7080 109.6 109.6 114.3 108.0 114.3 1,023 110.83 -1.41%
2009-12-09 0 0.710 0.710 0.730 0.710 0.710 268,000 190,280 0.7100 111.1 111.1 114.3 111.1 111.1 1,712 111.15 -5.33%
2009-12-08 0 0.750 0.730 0.750 0.750 0.800 494,100 384,094 0.7774 117.4 114.3 117.4 117.4 125.2 3,156 121.69 -3.85%
2009-12-07 0 0.780 0.770 0.780 0.770 0.790 314,000 244,420 0.7784 122.1 120.5 122.1 120.5 123.7 2,006 121.86 1.30%
2009-12-04 0 0.770 0.770 0.780 0.730 0.780 592,200 450,962 0.7615 120.5 120.5 122.1 114.3 122.1 3,783 119.21 5.48%
2009-12-03 0 0.730 0.730 0.750 0.710 0.740 150,450 109,660 0.7289 114.3 114.3 117.4 111.1 115.8 961 114.10 -5.19%
2009-12-02 0 0.770 0.770 0.780 0.710 0.800 435,700 339,354 0.7789 120.5 120.5 122.1 111.1 125.2 2,783 121.93 2.67%
2009-12-01 0 0.750 0.720 0.760 0.730 0.780 310,800 233,985 0.7528 117.4 112.7 119.0 114.3 122.1 1,985 117.86 0.00%
2009-11-30 0 0.750 0.750 0.790 0.750 0.810 742,100 585,794 0.7894 117.4 117.4 123.7 117.4 126.8 4,740 123.57 -3.85%
2009-11-27 0 0.780 0.780 0.800 0.670 0.820 2,046,600 1,553,597 0.7591 122.1 122.1 125.2 104.9 128.4 13,073 118.84 8.33%
2009-11-26 0 0.720 0.720 0.740 0.700 0.740 815,320 580,304 0.7117 112.7 112.7 115.8 109.6 115.8 5,208 111.42 -2.70%
2009-11-25 0 0.740 0.740 0.760 0.730 0.800 576,000 434,660 0.7546 115.8 115.8 119.0 114.3 125.2 3,679 118.13 -3.90%
2009-11-24 0 0.770 0.770 0.780 0.700 0.880 4,717,272 3,754,328 0.7959 120.5 120.5 122.1 109.6 137.8 30,133 124.59 6.94%
2009-11-23 0 0.720 0.720 0.730 0.620 1.190 14,720,590 13,546,031 0.9202 112.7 112.7 114.3 97.06 186.3 94,033 144.06 24.14%
2009-11-20 0 0.580 0.580 0.610 0.580 0.620 19,800 11,770 0.5944 90.80 90.80 95.49 90.80 97.06 126 93.058 -4.92%
2009-11-19 0 0.610 0.590 0.610 0.590 0.610 792,000 468,360 0.5914 95.49 92.36 95.49 92.36 95.49 5,059 92.576 -3.17%
2009-11-18 0 0.630 0.600 0.630 0.610 0.630 190,800 117,271 0.6146 98.62 93.93 98.62 95.49 98.62 1,219 96.218 0.00%
2009-11-17 0 0.630 0.610 0.630 0.600 0.630 150,010 91,206 0.6080 98.62 95.49 98.62 93.93 98.62 958 95.180 0.00%
2009-11-16 0 0.630 0.630 0.660 0.620 0.660 336,300 215,177 0.6398 98.62 98.62 103.3 97.06 103.3 2,148 100.16 -4.55%
2009-11-13 0 0.660 0.630 0.660 0.520 0.670 3,234,810 2,026,326 0.6264 103.3 98.62 103.3 81.40 104.9 20,664 98.063 24.53%
2009-11-12 0 0.530 0.530 0.550 0.530 0.580 78,500 42,585 0.5425 82.97 82.97 86.10 82.97 90.80 501 84.924 -1.85%
2009-11-11 0 0.540 0.520 0.540 0.520 0.540 16,400 8,640 0.5268 84.54 81.40 84.54 81.40 84.54 105 82.474 0.00%
2009-11-10 0 0.540 0.520 0.540 0.540 0.540 34,200 18,456 0.5396 84.54 81.40 84.54 84.54 84.54 218 84.480 0.00%
2009-11-09 0 0.540 0.530 0.570 0.520 0.550 214,000 114,620 0.5356 84.54 82.97 89.23 81.40 86.10 1,367 83.848 5.88%
2009-11-06 0 0.510 0.510 0.580 0.500 0.550 428,400 220,800 0.5154 79.84 79.84 90.80 78.27 86.10 2,737 80.685 -7.27%
2009-11-05 0 0.550 0.510 0.600 - - 0 0 - 86.10 79.84 93.93 - - 0 - 0.00%
2009-11-04 0 0.550 0.530 0.600 0.550 0.560 88,200 48,682 0.5520 86.10 82.97 93.93 86.10 87.67 563 86.406 -1.79%
2009-11-03 0 0.560 0.540 0.600 0.560 0.560 62,000 34,720 0.5600 87.67 84.54 93.93 87.67 87.67 396 87.666 0.00%
2009-11-02 0 0.560 0.560 0.600 0.560 0.600 98,000 57,080 0.5824 87.67 87.67 93.93 87.67 93.93 626 91.181 -6.67%
2009-10-30 0 0.600 0.590 0.600 0.580 0.630 746,500 450,980 0.6041 93.93 92.36 93.93 90.80 98.62 4,769 94.574 7.14%
2009-10-29 0 0.560 0.560 0.590 0.560 0.610 86,300 48,562 0.5627 87.67 87.67 92.36 87.67 95.49 551 88.091 -6.67%
2009-10-28 0 0.600 0.570 0.600 0.560 0.600 1,100,000 647,500 0.5886 93.93 89.23 93.93 87.67 93.93 7,027 92.149 7.14%
2009-10-27 0 0.560 0.510 0.560 0.560 0.560 24,000 13,440 0.5600 87.67 79.84 87.67 87.67 87.67 153 87.666 5.66%
2009-10-23 0 0.530 0.510 0.550 - - 300 144 0.4800 82.97 79.84 86.10 - - 2 75.143 0.00%
2009-10-22 0 0.530 0.520 0.550 0.510 0.530 305,140 160,487 0.5259 82.97 81.40 86.10 79.84 82.97 1,949 82.335 3.92%
2009-10-21 0 0.510 0.500 0.520 0.500 0.510 87,000 44,180 0.5078 79.84 78.27 81.40 78.27 79.84 556 79.497 2.00%
2009-10-20 0 0.500 0.500 0.520 0.500 0.500 22,400 11,192 0.4996 78.27 78.27 81.40 78.27 78.27 143 78.218 -1.96%
2009-10-19 0 0.510 0.510 0.530 0.500 0.540 2,384,100 1,223,591 0.5132 79.84 79.84 82.97 78.27 84.54 15,229 80.345 0.00%
2009-10-16 0 0.510 0.510 0.530 0.500 0.540 456,000 240,100 0.5265 79.84 79.84 82.97 78.27 84.54 2,913 82.427 0.00%
2009-10-15 0 0.510 0.510 0.520 0.500 0.600 3,460,800 1,795,646 0.5189 79.84 79.84 81.40 78.27 93.93 22,107 81.225 -15.00%
2009-10-14 0 0.600 0.560 0.600 0.560 0.620 50,200 29,060 0.5789 93.93 87.67 93.93 87.67 97.06 321 90.623 1.69%
2009-10-13 1 - - - - - 0 0 - 92.36 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 92.36 - - - - 0 - 0.00%
2009-10-09 0 0.590 0.540 0.590 0.530 0.590 12,500 6,790 0.5432 92.36 84.54 92.36 82.97 92.36 80 85.036 7.27%
2009-10-08 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 86.10 86.10 87.67 86.10 86.10 77 86.101 -3.51%
2009-10-07 0 0.570 0.560 0.580 0.550 0.570 1,087,450 608,284 0.5594 89.23 87.67 90.80 86.10 89.23 6,946 87.567 0.00%
2009-10-06 0 0.570 0.550 0.570 0.570 0.600 62,000 36,180 0.5835 89.23 86.10 89.23 89.23 93.93 396 91.353 9.62%
2009-10-05 0 0.520 0.520 0.570 - - 660 323 0.4894 81.40 81.40 89.23 - - 4 76.613 0.00%
2009-10-02 0 0.520 0.520 0.560 0.520 0.520 10,120 5,258 0.5196 81.40 81.40 87.67 81.40 81.40 65 81.336 0.00%
2009-09-30 0 0.520 0.520 0.550 0.520 0.540 163,000 85,640 0.5254 81.40 81.40 86.10 81.40 84.54 1,041 82.250 -1.89%
2009-09-29 0 0.530 0.530 0.570 0.530 0.570 22,000 12,460 0.5664 82.97 82.97 89.23 82.97 89.23 141 88.663 -7.02%
2009-09-28 0 0.570 0.570 0.580 0.570 0.570 50,200 28,602 0.5698 89.23 89.23 90.80 89.23 89.23 321 89.194 1.79%
2009-09-25 0 0.560 0.560 0.600 0.540 0.560 42,000 23,120 0.5505 87.67 87.67 93.93 84.54 87.67 268 86.175 7.69%
2009-09-24 0 0.520 0.520 0.570 0.520 0.520 60,000 31,200 0.5200 81.40 81.40 89.23 81.40 81.40 383 81.404 0.00%
2009-09-23 0 0.520 0.520 0.600 0.520 0.520 10,000 5,200 0.5200 81.40 81.40 93.93 81.40 81.40 64 81.404 -3.70%
2009-09-22 0 0.540 0.540 0.600 0.540 0.570 78,300 43,153 0.5511 84.54 84.54 93.93 84.54 89.23 500 86.277 1.89%
2009-09-21 0 0.530 0.530 0.570 0.510 0.520 40,500 20,660 0.5101 82.97 82.97 89.23 79.84 81.40 259 79.858 1.92%
2009-09-18 0 0.520 0.520 0.550 0.520 0.520 126,500 65,775 0.5200 81.40 81.40 86.10 81.40 81.40 808 81.398 -3.70%
2009-09-17 0 0.540 0.540 0.560 0.540 0.560 256,400 142,360 0.5552 84.54 84.54 87.67 84.54 87.67 1,638 86.919 -5.26%
2009-09-16 0 0.570 0.560 0.580 0.560 0.570 202,800 114,844 0.5663 89.23 87.67 90.80 87.67 89.23 1,295 88.651 -1.72%
2009-09-15 0 0.580 0.560 0.610 - - 0 0 - 90.80 87.67 95.49 - - 0 - 0.00%
2009-09-14 0 0.580 0.580 0.620 0.580 0.580 70,300 40,762 0.5798 90.80 90.80 97.06 90.80 90.80 449 90.771 0.00%
2009-09-11 0 0.580 0.580 0.610 0.580 0.630 164,000 96,220 0.5867 90.80 90.80 95.49 90.80 98.62 1,048 91.847 -6.45%
2009-09-10 0 0.620 0.590 0.620 0.620 0.620 15,350 9,409 0.6130 97.06 92.36 97.06 97.06 97.06 98 95.958 5.08%
2009-09-09 0 0.590 0.600 0.610 0.590 0.630 598,000 362,780 0.6067 92.36 93.93 95.49 92.36 98.62 3,820 94.970 -4.84%
2009-09-08 0 0.620 0.610 0.620 0.620 0.640 914,000 577,880 0.6323 97.06 95.49 97.06 97.06 100.2 5,839 98.977 0.00%
2009-09-07 0 0.620 0.620 0.630 0.590 0.670 857,500 537,030 0.6263 97.06 97.06 98.62 92.36 104.9 5,478 98.041 -3.12%
2009-09-04 0 0.640 0.620 0.640 0.570 0.650 1,636,400 1,011,626 0.6182 100.2 97.06 100.2 89.23 101.8 10,453 96.778 6.67%
2009-09-03 0 0.600 0.600 0.620 0.570 0.620 1,556,300 950,881 0.6110 93.93 93.93 97.06 89.23 97.06 9,941 95.648 9.09%
2009-09-02 0 0.550 0.550 0.590 0.480 0.640 879,000 513,540 0.5842 86.10 86.10 92.36 75.14 100.2 5,615 91.460 17.02%
2009-09-01 0 0.470 0.470 0.480 0.470 0.470 41,550 19,490 0.4691 73.58 73.58 75.14 73.58 73.58 265 73.432 0.00%
2009-08-31 0 0.470 0.470 0.520 0.425 0.470 22,610,000 9,517,720 0.4210 73.58 73.58 81.40 66.53 73.58 144,430 65.899 -6.00%
2009-08-28 0 0.500 0.500 0.520 0.495 0.500 70,000 34,850 0.4979 78.27 78.27 81.40 77.49 78.27 447 77.938 -3.85%
2009-08-27 0 0.520 0.500 0.520 0.500 0.540 208,000 106,680 0.5129 81.40 78.27 81.40 78.27 84.54 1,329 80.291 0.00%
2009-08-26 0 0.520 0.520 0.530 0.510 0.530 187,600 97,988 0.5223 81.40 81.40 82.97 79.84 82.97 1,198 81.768 -1.89%
2009-08-25 0 0.530 0.510 0.530 0.510 0.530 240,700 124,436 0.5170 82.97 79.84 82.97 79.84 82.97 1,538 80.931 0.00%
2009-08-24 0 0.530 0.510 0.530 0.510 0.530 140,000 72,720 0.5194 82.97 79.84 82.97 79.84 82.97 894 81.315 1.92%
2009-08-21 0 0.520 0.520 0.550 0.520 0.550 208,280 111,581 0.5357 81.40 81.40 86.10 81.40 86.10 1,330 83.866 -1.89%
2009-08-20 0 0.530 0.520 0.530 0.520 0.570 623,060 330,590 0.5306 82.97 81.40 82.97 81.40 89.23 3,980 83.062 -1.85%
2009-08-19 0 0.540 0.520 0.540 0.530 0.540 119,000 64,660 0.5434 84.54 81.40 84.54 82.97 84.54 760 85.062 -5.26%
2009-08-18 0 0.570 0.560 0.570 0.520 0.600 86,000 47,740 0.5551 89.23 87.67 89.23 81.40 93.93 549 86.902 1.79%
2009-08-17 0 0.560 0.550 0.630 0.560 0.560 6,200 3,464 0.5587 87.67 86.10 98.62 87.67 87.67 40 87.464 -1.75%
2009-08-14 0 0.570 0.570 0.580 0.560 0.590 410,700 237,918 0.5793 89.23 89.23 90.80 87.67 92.36 2,623 90.687 -3.39%
2009-08-13 0 0.590 0.590 0.600 0.590 0.590 46,040 27,162 0.5900 92.36 92.36 93.93 92.36 92.36 294 92.357 0.00%
2009-08-12 0 0.590 0.580 0.600 0.580 0.600 350,000 208,600 0.5960 92.36 90.80 93.93 90.80 93.93 2,236 93.302 -4.84%
2009-08-11 0 0.620 0.590 0.620 0.590 0.620 106,000 65,160 0.6147 97.06 92.36 97.06 92.36 97.06 677 96.232 5.08%
2009-08-10 0 0.590 0.590 0.600 0.580 0.600 280,200 165,852 0.5919 92.36 92.36 93.93 90.80 93.93 1,790 92.661 1.72%
2009-08-07 0 0.580 0.580 0.600 0.580 0.590 188,310 109,771 0.5829 90.80 90.80 93.93 90.80 92.36 1,203 91.255 -3.33%
2009-08-06 0 0.600 0.600 0.620 0.600 0.620 173,400 105,458 0.6082 93.93 93.93 97.06 93.93 97.06 1,108 95.208 -3.23%
2009-08-05 0 0.620 0.610 0.620 0.600 0.630 271,200 165,036 0.6085 97.06 95.49 97.06 93.93 98.62 1,732 95.265 1.64%
2009-08-04 0 0.610 0.610 0.630 0.600 0.630 380,040 231,202 0.6084 95.49 95.49 98.62 93.93 98.62 2,428 95.237 -4.69%
2009-08-03 0 0.640 0.640 0.650 0.620 0.640 622,500 395,820 0.6359 100.2 100.2 101.8 97.06 100.2 3,976 99.541 4.92%
2009-07-31 0 0.610 0.610 0.630 0.590 0.640 520,370 323,460 0.6216 95.49 95.49 98.62 92.36 100.2 3,324 97.309 1.67%
2009-07-30 0 0.600 0.600 0.630 0.580 0.630 167,000 102,160 0.6117 93.93 93.93 98.62 90.80 98.62 1,067 95.765 -1.64%
2009-07-29 0 0.610 0.590 0.610 0.590 0.650 1,143,940 707,824 0.6188 95.49 92.36 95.49 92.36 101.8 7,307 96.865 -4.69%
2009-07-28 0 0.640 0.640 0.650 0.590 0.690 2,176,700 1,388,441 0.6379 100.2 100.2 101.8 92.36 108.0 13,904 99.856 16.36%
2009-07-27 1 - - - - - 0 0 - 86.10 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 86.10 - - - - 0 - 0.00%
2009-07-23 0 0.550 0.550 0.570 0.540 0.560 179,540 98,890 0.5508 86.10 86.10 89.23 84.54 87.67 1,147 86.226 -1.79%
2009-07-22 0 0.560 0.540 0.560 0.540 0.560 376,800 208,933 0.5545 87.67 84.54 87.67 84.54 87.67 2,407 86.804 0.00%
2009-07-21 0 0.560 0.550 0.560 0.550 0.560 162,000 90,020 0.5557 87.67 86.10 87.67 86.10 87.67 1,035 86.990 1.82%
2009-07-20 0 0.550 0.550 0.570 0.540 0.570 419,100 230,650 0.5503 86.10 86.10 89.23 84.54 89.23 2,677 86.155 -3.51%
2009-07-17 0 0.570 0.540 0.570 0.540 0.580 170,300 92,556 0.5435 89.23 84.54 89.23 84.54 90.80 1,088 85.081 7.55%
2009-07-16 0 0.530 0.530 0.570 0.530 0.570 143,100 77,690 0.5429 82.97 82.97 89.23 82.97 89.23 914 84.990 -1.85%
2009-07-15 0 0.540 0.540 0.570 0.520 0.560 916,000 486,860 0.5315 84.54 84.54 89.23 81.40 87.67 5,851 83.206 -1.82%
2009-07-14 0 0.550 0.550 0.570 0.510 0.570 298,400 166,512 0.5580 86.10 86.10 89.23 79.84 89.23 1,906 87.356 1.85%
2009-07-13 0 0.540 0.520 0.550 0.540 0.570 257,460 142,866 0.5549 84.54 81.40 86.10 84.54 89.23 1,645 86.869 -5.26%
2009-07-10 0 0.570 0.590 0.600 0.540 0.570 190,550 104,055 0.5461 89.23 92.36 93.93 84.54 89.23 1,217 85.487 3.64%
2009-07-09 0 0.550 0.550 0.580 0.520 0.630 359,500 202,960 0.5646 86.10 86.10 90.80 81.40 98.62 2,296 88.380 1.85%
2009-07-08 0 0.540 0.520 0.580 - - 0 0 - 84.54 81.40 90.80 - - 0 - 0.00%
2009-07-07 0 0.540 0.540 0.570 0.530 0.650 59,100 32,610 0.5518 84.54 84.54 89.23 82.97 101.8 378 86.379 -3.57%
2009-07-06 0 0.560 0.520 0.560 0.500 0.570 413,300 220,550 0.5336 87.67 81.40 87.67 78.27 89.23 2,640 83.538 5.66%
2009-07-03 0 0.530 0.530 0.560 0.500 0.540 206,800 106,336 0.5142 82.97 82.97 87.67 78.27 84.54 1,321 80.496 0.00%
2009-07-02 0 0.530 0.500 0.530 0.500 0.560 779,200 414,100 0.5314 82.97 78.27 82.97 78.27 87.67 4,977 83.196 -3.64%
2009-06-30 0 0.550 0.550 0.580 0.550 0.610 364,500 210,450 0.5774 86.10 86.10 90.80 86.10 95.49 2,328 90.385 -9.84%
2009-06-29 0 0.610 0.610 0.620 0.590 0.600 261,000 156,470 0.5995 95.49 95.49 97.06 92.36 93.93 1,667 93.850 1.67%
2009-06-26 0 0.600 0.600 0.630 0.600 0.640 444,000 268,380 0.6045 93.93 93.93 98.62 93.93 100.2 2,836 94.626 -1.64%
2009-06-25 0 0.610 0.590 0.610 0.590 0.610 213,030 127,076 0.5965 95.49 92.36 95.49 92.36 95.49 1,361 93.383 1.67%
2009-06-24 0 0.600 0.600 0.620 0.570 0.600 213,600 126,764 0.5935 93.93 93.93 97.06 89.23 93.93 1,364 92.905 0.00%
2009-06-23 0 0.600 0.570 0.640 0.580 0.600 648,000 386,760 0.5969 93.93 89.23 100.2 90.80 93.93 4,139 93.435 0.00%
2009-06-22 0 0.600 0.590 0.600 0.600 0.660 320,250 193,444 0.6040 93.93 92.36 93.93 93.93 103.3 2,046 94.561 -1.64%
2009-06-19 0 0.610 0.610 0.620 0.600 0.660 1,690,000 1,071,220 0.6339 95.49 95.49 97.06 93.93 103.3 10,795 99.229 0.00%
2009-06-18 0 0.610 0.590 0.610 0.580 0.620 703,000 425,140 0.6048 95.49 92.36 95.49 90.80 97.06 4,491 94.672 0.00%
2009-06-17 0 0.610 0.610 0.620 0.590 0.640 420,000 258,640 0.6158 95.49 95.49 97.06 92.36 100.2 2,683 96.403 -4.69%
2009-06-16 0 0.640 0.610 0.640 0.610 0.640 716,000 440,740 0.6156 100.2 95.49 100.2 95.49 100.2 4,574 96.364 0.00%
2009-06-15 0 0.640 0.640 0.650 0.630 0.700 1,508,000 976,140 0.6473 100.2 100.2 101.8 98.62 109.6 9,633 101.33 -4.48%
2009-06-12 0 0.670 0.670 0.680 0.660 0.750 2,413,300 1,665,051 0.6899 104.9 104.9 106.5 103.3 117.4 15,416 108.01 -9.46%
2009-06-11 0 0.740 0.730 0.740 0.710 0.800 3,920,680 2,926,773 0.7465 115.8 114.3 115.8 111.1 125.2 25,045 116.86 -6.33%
2009-06-10 0 0.790 0.790 0.800 0.700 0.820 7,948,500 6,198,285 0.7798 123.7 123.7 125.2 109.6 128.4 50,774 122.08 9.72%
2009-06-09 0 0.720 0.710 0.750 0.660 0.760 1,408,250 1,005,783 0.7142 112.7 111.1 117.4 103.3 119.0 8,996 111.81 -4.00%
2009-06-08 0 0.750 0.720 0.760 0.710 0.790 2,004,200 1,521,276 0.7590 117.4 112.7 119.0 111.1 123.7 12,803 118.83 0.00%
2009-06-05 0 0.750 0.750 0.780 0.720 0.820 3,113,500 2,381,620 0.7649 117.4 117.4 122.1 112.7 128.4 19,889 119.75 -3.85%
2009-06-04 0 0.780 0.770 0.790 0.600 0.790 7,458,880 5,365,342 0.7193 122.1 120.5 123.7 93.93 123.7 47,646 112.61 23.81%
2009-06-03 0 0.630 0.630 0.640 0.620 0.660 1,863,100 1,203,192 0.6458 98.62 98.62 100.2 97.06 103.3 11,901 101.10 1.61%
2009-06-02 0 0.620 0.610 0.620 0.590 0.660 5,885,000 3,676,770 0.6248 97.06 95.49 97.06 92.36 103.3 37,593 97.806 5.08%
2009-06-01 0 0.590 0.580 0.590 0.560 0.590 939,510 543,390 0.5784 92.36 90.80 92.36 87.67 92.36 6,001 90.543 5.36%
2009-05-29 0 0.560 0.560 0.580 0.560 0.590 1,791,160 1,017,070 0.5678 87.67 87.67 90.80 87.67 92.36 11,442 88.892 -1.75%
2009-05-27 0 0.570 0.550 0.580 0.550 0.620 4,533,000 2,624,610 0.5790 89.23 86.10 90.80 86.10 97.06 28,956 90.641 0.00%
2009-05-26 0 0.570 0.550 0.570 0.530 0.590 1,737,900 952,627 0.5481 89.23 86.10 89.23 82.97 92.36 11,101 85.811 -1.72%
2009-05-25 0 0.580 0.570 0.590 0.560 0.590 504,000 289,140 0.5737 90.80 89.23 92.36 87.67 92.36 3,219 89.810 1.75%
2009-05-22 0 0.570 0.560 0.570 0.530 0.640 1,848,600 1,055,876 0.5712 89.23 87.67 89.23 82.97 100.2 11,809 89.416 -3.39%
2009-05-21 0 0.590 0.590 0.600 0.540 0.620 1,204,780 711,128 0.5903 92.36 92.36 93.93 84.54 97.06 7,696 92.403 5.36%
2009-05-20 0 0.560 0.550 0.560 0.540 0.590 2,102,800 1,186,558 0.5643 87.67 86.10 87.67 84.54 92.36 13,432 88.336 3.70%
2009-05-19 0 0.540 0.540 0.560 0.495 0.600 1,828,300 1,017,072 0.5563 84.54 84.54 87.67 77.49 93.93 11,679 87.086 9.09%
2009-05-18 0 0.495 0.495 0.500 0.495 0.500 1,426,200 712,255 0.4994 77.49 77.49 78.27 77.49 78.27 9,110 78.181 -1.00%
2009-05-15 0 0.500 0.490 0.500 0.500 0.500 318,200 158,094 0.4968 78.27 76.71 78.27 78.27 78.27 2,033 77.779 0.00%
2009-05-14 0 0.500 0.495 0.500 0.490 0.500 719,000 358,610 0.4988 78.27 77.49 78.27 76.71 78.27 4,593 78.080 0.00%
2009-05-13 0 0.500 0.495 0.500 0.450 0.510 673,900 336,688 0.4996 78.27 77.49 78.27 70.45 79.84 4,305 78.213 0.00%
2009-05-12 0 0.500 0.485 0.500 0.480 0.500 281,100 139,247 0.4954 78.27 75.93 78.27 75.14 78.27 1,796 77.548 0.00%
2009-05-11 0 0.500 0.495 0.500 0.495 0.510 684,400 343,491 0.5019 78.27 77.49 78.27 77.49 79.84 4,372 78.569 -1.96%
2009-05-08 0 0.510 0.500 0.510 0.500 0.520 162,210 82,861 0.5108 79.84 78.27 79.84 78.27 81.40 1,036 79.968 3.03%
2009-05-07 0 0.495 0.495 0.500 0.490 0.520 3,467,800 1,740,653 0.5019 77.49 77.49 78.27 76.71 81.40 22,152 78.578 -1.00%
2009-05-06 0 0.500 0.495 0.500 0.500 0.550 4,650,400 2,365,435 0.5087 78.27 77.49 78.27 78.27 86.10 29,706 79.628 -5.66%
2009-05-05 0 0.530 0.510 0.570 0.520 0.630 808,330 437,968 0.5418 82.97 79.84 89.23 81.40 98.62 5,163 84.820 -15.87%
2009-05-04 0 0.630 0.560 0.630 0.600 0.630 80,000 49,735 0.6217 98.62 87.67 98.62 93.93 98.62 511 97.323 5.00%
2009-04-30 0 0.600 0.600 0.610 0.560 0.610 194,400 114,452 0.5887 93.93 93.93 95.49 87.67 95.49 1,242 92.166 -1.64%
2009-04-29 0 0.610 0.590 0.620 0.580 0.620 328,100 196,819 0.5999 95.49 92.36 97.06 90.80 97.06 2,096 93.909 1.67%
2009-04-28 0 0.600 0.560 0.600 0.520 0.610 712,660 411,001 0.5767 93.93 87.67 93.93 81.40 95.49 4,552 90.283 21.21%
2009-04-27 0 0.495 0.490 0.500 0.495 0.550 661,020 339,503 0.5136 77.49 76.71 78.27 77.49 86.10 4,223 80.403 -17.50%
2009-04-24 0 0.600 0.580 0.600 0.580 0.650 638,240 380,268 0.5958 93.93 90.80 93.93 90.80 101.8 4,077 93.272 -4.76%
2009-04-23 0 0.630 0.630 0.660 0.610 0.710 1,086,000 712,990 0.6565 98.62 98.62 103.3 95.49 111.1 6,937 102.78 -7.35%
2009-04-22 0 0.068 0.066 0.070 0.065 0.073 15,695,000 1,056,980 0.0673 106.5 103.3 109.6 101.8 114.3 10,026 105.43 4.62%
2009-04-21 0 0.065 0.065 0.066 0.065 0.073 9,766,500 665,650 0.0682 101.8 101.8 103.3 101.8 114.3 6,239 106.70 -10.96%
2009-04-20 0 0.073 0.072 0.074 0.070 0.077 19,282,000 1,381,439 0.0716 114.3 112.7 115.8 109.6 120.5 12,317 112.16 -2.67%
2009-04-17 0 0.075 0.074 0.075 0.070 0.081 32,986,000 2,549,025 0.0773 117.4 115.8 117.4 109.6 126.8 21,071 120.97 10.29%
2009-04-16 0 0.068 0.069 0.070 0.068 0.085 8,388,500 636,726 0.0759 106.5 108.0 109.6 106.5 133.1 5,358 118.83 -16.05%
2009-04-15 0 0.081 0.080 0.082 0.078 0.084 5,179,200 420,767 0.0812 126.8 125.2 128.4 122.1 131.5 3,308 127.18 1.25%
2009-04-14 0 0.080 0.080 0.084 0.078 0.087 3,080,000 246,465 0.0800 125.2 125.2 131.5 122.1 136.2 1,967 125.27 6.67%
2009-04-09 0 0.075 0.070 0.075 0.075 0.076 365,000 27,540 0.0755 117.4 109.6 117.4 117.4 119.0 233 118.12 0.00%
2009-04-08 0 0.075 0.068 0.075 0.068 0.075 260,000 18,400 0.0708 117.4 106.5 117.4 106.5 117.4 166 110.79 8.70%
2009-04-07 0 0.069 0.062 0.076 0.069 0.073 662,100 47,612 0.0719 108.0 97.06 119.0 108.0 114.3 423 112.57 -10.39%
2009-04-06 0 0.077 0.072 0.077 0.078 0.078 232,000 18,080 0.0779 120.5 112.7 120.5 122.1 122.1 148 122.00 -2.53%
2009-04-03 0 0.079 0.077 0.080 0.076 0.079 463,200 35,334 0.0763 123.7 120.5 125.2 119.0 123.7 296 119.42 5.33%
2009-04-02 0 0.075 0.075 0.078 0.074 0.075 1,101,000 81,715 0.0742 117.4 117.4 122.1 115.8 117.4 703 116.19 2.74%
2009-04-01 0 0.073 0.071 0.075 0.073 0.073 40,000 2,920 0.0730 114.3 111.1 117.4 114.3 114.3 26 114.28 0.00%
2009-03-31 0 0.073 0.071 0.078 0.067 0.077 1,000,000 71,231 0.0712 114.3 111.1 122.1 104.9 120.5 639 111.51 -6.41%
2009-03-30 0 0.078 0.078 0.085 0.075 0.080 2,060,000 160,610 0.0780 122.1 122.1 133.1 117.4 125.2 1,316 122.05 -6.02%
2009-03-27 0 0.083 0.079 0.083 0.077 0.083 386,000 31,860 0.0825 129.9 123.7 129.9 120.5 129.9 247 129.21 -3.49%
2009-03-26 0 0.086 0.078 0.086 0.074 0.086 310,000 25,320 0.0817 134.6 122.1 134.6 115.8 134.6 198 127.86 0.00%
2009-03-25 0 0.086 0.080 0.086 0.077 0.089 103,000 8,668 0.0842 134.6 125.2 134.6 120.5 139.3 66 131.74 8.86%
2009-03-24 0 0.079 0.079 0.086 0.077 0.091 6,613,000 546,790 0.0827 123.7 123.7 134.6 120.5 142.5 4,224 129.44 -1.25%
2009-03-23 0 0.080 0.080 0.084 0.067 0.080 93,000 7,315 0.0787 125.2 125.2 131.5 104.9 125.2 59 123.13 0.00%
2009-03-20 0 0.080 0.080 0.087 0.080 0.087 4,057,800 343,732 0.0847 125.2 125.2 136.2 125.2 136.2 2,592 132.61 -2.44%
2009-03-19 0 0.082 0.082 0.086 0.082 0.091 691,800 60,158 0.0870 128.4 128.4 134.6 128.4 142.5 442 136.13 -9.89%
2009-03-18 0 0.091 0.089 0.091 0.072 0.094 11,822,200 1,041,478 0.0881 142.5 139.3 142.5 112.7 147.2 7,552 137.91 18.18%
2009-03-17 0 0.077 0.073 0.077 0.068 0.079 3,661,000 273,155 0.0746 120.5 114.3 120.5 106.5 123.7 2,339 116.80 11.59%
2009-03-16 0 0.069 0.069 0.070 0.061 0.067 958,000 61,032 0.0637 108.0 108.0 109.6 95.49 104.9 612 99.733 1.47%
2009-03-13 0 0.068 0.068 0.069 0.060 0.070 2,240,100 146,453 0.0654 106.5 106.5 108.0 93.93 109.6 1,431 102.35 0.00%
2009-03-12 1 - - - - - 0 0 - 106.5 - - - - 0 - 0.00%
2009-03-11 0 0.068 0.065 0.068 0.060 0.070 1,829,000 117,590 0.0643 106.5 101.8 106.5 93.93 109.6 1,168 100.65 7.94%
2009-03-10 0 0.063 0.063 0.069 0.062 0.067 792,000 51,867 0.0655 98.62 98.62 108.0 97.06 104.9 506 102.52 -1.56%
2009-03-09 0 0.064 0.063 0.067 0.063 0.070 1,106,000 72,940 0.0659 100.2 98.62 104.9 98.62 109.6 706 103.24 -8.57%
2009-03-06 0 0.070 0.070 0.074 0.067 0.067 19,000 1,273 0.0670 109.6 109.6 115.8 104.9 104.9 12 104.89 4.48%
2009-03-05 0 0.067 0.069 0.072 0.067 0.072 2,849,400 197,315 0.0692 104.9 108.0 112.7 104.9 112.7 1,820 108.41 -9.46%
2009-03-04 0 0.074 0.076 0.077 0.073 0.080 3,313,600 244,918 0.0739 115.8 119.0 120.5 114.3 125.2 2,117 115.71 -1.33%
2009-03-03 0 0.075 0.070 0.078 0.075 0.078 864,000 66,360 0.0768 117.4 109.6 122.1 117.4 122.1 552 120.24 -6.25%
2009-03-02 0 0.080 0.080 0.083 0.080 0.086 2,579,100 208,610 0.0809 125.2 125.2 129.9 125.2 134.6 1,647 126.62 -8.05%
2009-02-27 0 0.087 0.087 0.088 0.086 0.087 8,146,000 708,666 0.0870 136.2 136.2 137.8 134.6 136.2 5,204 136.19 -3.33%
2009-02-26 0 0.090 0.090 0.092 0.086 0.092 2,359,000 211,780 0.0898 140.9 140.9 144.0 134.6 144.0 1,507 140.54 -2.17%
2009-02-25 0 0.092 0.092 0.095 0.087 0.090 2,858,000 252,465 0.0883 144.0 144.0 148.7 136.2 140.9 1,826 138.29 3.37%
2009-02-24 0 0.089 0.089 0.092 0.088 0.091 486,490 44,004 0.0905 139.3 139.3 144.0 137.8 142.5 311 141.60 -3.26%
2009-02-23 0 0.092 0.090 0.092 0.088 0.092 4,537,000 405,062 0.0893 144.0 140.9 144.0 137.8 144.0 2,898 139.76 -2.13%
2009-02-20 0 0.094 0.094 0.095 0.089 0.096 8,685,000 798,160 0.0919 147.2 147.2 148.7 139.3 150.3 5,548 143.87 -4.08%
2009-02-19 0 0.098 0.095 0.099 0.095 0.098 1,708,000 162,830 0.0953 153.4 148.7 155.0 148.7 153.4 1,091 149.24 0.00%
2009-02-18 0 0.098 0.095 0.098 0.095 0.100 10,108,100 991,550 0.0981 153.4 148.7 153.4 148.7 156.5 6,457 153.56 -4.85%
2009-02-17 1 - - - - - 0 0 - 161.2 - - - - 0 - 0.00%
2009-02-16 0 0.103 0.101 0.103 0.100 0.104 8,886,900 903,511 0.1017 161.2 158.1 161.2 156.5 162.8 5,677 159.16 0.00%
2009-02-13 0 0.103 0.100 0.103 0.100 0.111 20,000,000 2,118,930 0.1059 161.2 156.5 161.2 156.5 173.8 12,776 165.86 -0.96%
2009-02-12 0 0.104 0.104 0.108 0.102 0.110 4,505,000 479,745 0.1065 162.8 162.8 169.1 159.7 172.2 2,878 166.71 -3.70%
2009-02-11 0 0.108 0.108 0.109 0.100 0.108 1,272,000 131,765 0.1036 169.1 169.1 170.6 156.5 169.1 813 162.17 -0.92%
2009-02-10 0 0.109 0.108 0.109 0.105 0.114 2,829,000 310,360 0.1097 170.6 169.1 170.6 164.4 178.5 1,807 171.74 -0.91%
2009-02-09 0 0.110 0.110 0.111 0.100 0.107 2,314,000 240,940 0.1041 172.2 172.2 173.8 156.5 167.5 1,478 163.00 3.77%
2009-02-06 0 0.106 0.102 0.107 0.102 0.107 613,000 63,316 0.1033 165.9 159.7 167.5 159.7 167.5 392 161.70 -0.93%
2009-02-05 0 0.107 0.101 0.107 0.100 0.109 260,000 27,235 0.1048 167.5 158.1 167.5 156.5 170.6 166 163.98 -2.73%
2009-02-04 0 0.110 0.107 0.110 0.103 0.110 150,000 15,485 0.1032 172.2 167.5 172.2 161.2 172.2 96 161.61 0.00%
2009-02-03 0 0.110 0.103 0.111 0.109 0.110 460,200 50,529 0.1098 172.2 161.2 173.8 170.6 172.2 294 171.89 3.77%
2009-02-02 0 0.106 0.106 0.109 0.100 0.109 1,940,000 200,130 0.1032 165.9 165.9 170.6 156.5 170.6 1,239 161.49 -3.64%
2009-01-30 0 0.110 0.105 0.110 0.110 0.110 1,000,000 110,000 0.1100 172.2 164.4 172.2 172.2 172.2 639 172.20 -0.90%
2009-01-29 0 0.111 0.106 0.111 0.105 0.113 9,890,000 1,106,275 0.1119 173.8 165.9 173.8 164.4 176.9 6,318 175.11 5.71%
2009-01-23 0 0.105 0.100 0.105 0.098 0.106 1,500,000 153,380 0.1023 164.4 156.5 164.4 153.4 165.9 958 160.07 -8.70%
2009-01-22 1 - - - - - 0 0 - 180.0 - - - - 0 - 0.00%
2009-01-21 0 0.115 0.108 0.115 0.097 0.115 9,305,000 983,255 0.1057 180.0 169.1 180.0 151.9 180.0 5,944 165.42 10.58%
2009-01-20 0 0.104 0.102 0.104 0.094 0.105 2,420,000 246,980 0.1021 162.8 159.7 162.8 147.2 164.4 1,546 159.77 0.00%
2009-01-19 0 0.104 0.100 0.104 0.100 0.104 2,576,000 260,500 0.1011 162.8 156.5 162.8 156.5 162.8 1,646 158.31 4.00%
2009-01-16 0 0.100 0.100 0.103 0.093 0.105 2,940,000 298,320 0.1015 156.5 156.5 161.2 145.6 164.4 1,878 158.85 2.04%
2009-01-15 0 0.098 0.098 0.103 0.098 0.102 2,160,000 218,045 0.1009 153.4 153.4 161.2 153.4 159.7 1,380 158.03 -5.77%
2009-01-14 0 0.104 0.104 0.108 0.104 0.108 1,900,000 200,320 0.1054 162.8 162.8 169.1 162.8 169.1 1,214 165.05 -3.70%
2009-01-13 0 0.108 0.102 0.108 0.102 0.108 1,935,000 201,190 0.1040 169.1 159.7 169.1 159.7 169.1 1,236 162.77 -1.82%
2009-01-12 0 0.110 0.104 0.110 0.105 0.114 1,900,000 212,980 0.1121 172.2 162.8 172.2 164.4 178.5 1,214 175.48 0.00%
2009-01-09 0 0.110 0.110 0.113 0.105 0.114 6,870,000 755,195 0.1099 172.2 172.2 176.9 164.4 178.5 4,388 172.09 5.77%
2009-01-08 0 0.104 0.104 0.108 0.103 0.115 8,489,000 910,130 0.1072 162.8 162.8 169.1 161.2 180.0 5,423 167.84 -9.57%
2009-01-07 0 0.115 0.110 0.115 0.110 0.125 14,490,000 1,717,280 0.1185 180.0 172.2 180.0 172.2 195.7 9,256 185.53 0.00%
2009-01-06 0 0.115 0.112 0.115 0.095 0.122 29,802,000 3,295,621 0.1106 180.0 175.3 180.0 148.7 191.0 19,037 173.12 19.79%
2009-01-05 0 0.096 0.097 0.098 0.094 0.102 16,604,000 1,597,770 0.0962 150.3 151.9 153.4 147.2 159.7 10,606 150.64 -1.03%
2009-01-02 0 0.097 0.095 0.097 0.095 0.105 14,251,700 1,390,301 0.0976 151.9 148.7 151.9 148.7 164.4 9,104 152.72 1.04%
2008-12-31 0 0.096 0.096 0.097 0.095 0.102 7,500,000 742,720 0.0990 150.3 150.3 151.9 148.7 159.7 4,791 155.03 -1.03%
2008-12-30 0 0.097 0.096 0.097 0.097 0.115 56,680,000 5,781,205 0.1020 151.9 150.3 151.9 151.9 180.0 36,206 159.67 -21.14%
2008-12-29 1 - - - - - 0 0 - 192.6 - - - - 0 - 0.00%
2008-12-24 0 0.123 0.124 0.126 0.123 0.125 1,185,000 147,085 0.1241 192.6 194.1 197.2 192.6 195.7 757 194.31 0.00%
2008-12-23 0 0.123 0.123 0.125 0.115 0.126 1,990,000 243,205 0.1222 192.6 192.6 195.7 180.0 197.2 1,271 191.32 0.00%
2008-12-22 0 0.123 0.119 0.124 0.116 0.130 10,430,000 1,299,815 0.1246 192.6 186.3 194.1 181.6 203.5 6,663 195.09 -2.38%
2008-12-19 0 0.126 0.118 0.126 0.118 0.130 12,456,000 1,515,030 0.1216 197.2 184.7 197.2 184.7 203.5 7,957 190.41 2.44%
2008-12-18 0 0.123 0.121 0.123 0.118 0.145 7,316,200 942,815 0.1289 192.6 189.4 192.6 184.7 227.0 4,673 201.74 -10.87%
2008-12-17 0 0.138 0.136 0.138 0.138 0.210 3,915,000 563,570 0.1440 216.0 212.9 216.0 216.0 328.7 2,501 225.35 -34.29%
2008-12-16 0 0.210 0.161 0.218 0.220 0.220 5,000 1,100 0.2200 328.7 252.0 341.3 344.4 344.4 3 344.40 5.00%
2008-12-15 0 0.200 0.143 0.200 - - 0 0 - 313.1 223.9 313.1 - - 0 - 0.00%
2008-12-12 0 0.200 0.135 0.200 - - 0 0 - 313.1 211.3 313.1 - - 0 - 0.00%
2008-12-11 0 0.200 0.159 - - - 1,000 140 0.1400 313.1 248.9 - - - 1 219.17 0.00%
2008-12-10 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-11-26 0 0.200 0.160 0.200 0.200 0.220 289,000 61,440 0.2126 313.1 250.5 313.1 313.1 344.4 185 332.81 0.00%
2008-11-25 0 0.200 0.190 0.220 0.200 0.220 88,000 19,140 0.2175 313.1 297.4 344.4 313.1 344.4 56 340.49 -25.93%
2008-11-24 0 0.270 0.138 0.270 0.260 0.290 28,000 7,140 0.2550 422.7 216.0 422.7 407.0 454.0 18 399.19 12.50%
2008-11-21 0 0.240 0.152 0.255 - - 0 0 - 375.7 238.0 399.2 - - 0 - 0.00%
2008-11-20 0 0.240 0.150 0.240 0.250 0.250 10,000 2,500 0.2500 375.7 234.8 375.7 391.4 391.4 6 391.37 -9.43%
2008-11-19 0 0.265 0.200 0.265 0.250 0.300 30,000 8,225 0.2742 414.8 313.1 414.8 391.4 469.6 19 429.20 10.42%
2008-11-18 0 0.240 0.108 0.240 - - 2,500 375 0.1500 375.7 169.1 375.7 - - 2 234.82 -4.00%
2008-11-17 0 0.250 0.121 0.300 - - 0 0 - 391.4 189.4 469.6 - - 0 - 0.00%
2008-11-14 0 0.250 0.127 0.290 - - 1,000 180 0.1800 391.4 198.8 454.0 - - 1 281.78 0.00%
2008-11-13 0 0.250 0.102 0.250 - - 0 0 - 391.4 159.7 391.4 - - 0 - 0.00%
2008-11-12 0 0.250 0.250 0.290 0.250 0.250 5,000 1,250 0.2500 391.4 391.4 454.0 391.4 391.4 3 391.37 -13.79%
2008-11-11 0 0.290 0.121 0.290 0.290 0.300 172,000 49,240 0.2863 454.0 189.4 454.0 454.0 469.6 110 448.16 16.00%
2008-11-10 0 0.250 0.141 0.280 0.250 0.300 30,000 8,450 0.2817 391.4 220.7 438.3 391.4 469.6 19 440.94 -1.96%
2008-11-07 0 0.255 0.240 0.255 0.200 0.270 1,069,300 241,061 0.2254 399.2 375.7 399.2 313.1 422.7 683 352.92 27.50%
2008-11-06 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 313.1 - - - - 0 - 0.00%
2008-11-04 0 0.200 0.190 0.220 - - 0 0 - 313.1 297.4 344.4 - - 0 - 0.00%
2008-11-03 0 0.200 0.200 0.220 0.190 0.190 30,000 5,700 0.1900 313.1 313.1 344.4 297.4 297.4 19 297.44 -2.44%
2008-10-31 0 0.205 0.190 0.205 0.190 0.215 212,000 42,780 0.2018 320.9 297.4 320.9 297.4 336.6 135 315.90 7.89%
2008-10-30 0 0.190 0.190 0.208 0.172 0.200 211,000 39,705 0.1882 297.4 297.4 325.6 269.3 313.1 135 294.58 11.76%
2008-10-29 0 0.170 0.170 - 0.154 0.170 65,000 10,810 0.1663 266.1 266.1 - 241.1 266.1 42 260.35 -0.58%
2008-10-28 0 0.171 0.086 0.200 0.180 0.180 45,000 8,100 0.1800 267.7 134.6 313.1 281.8 281.8 29 281.78 -10.00%
2008-10-27 0 0.190 0.115 0.190 - - 0 0 - 297.4 180.0 297.4 - - 0 - -5.00%
2008-10-24 0 0.200 0.200 0.240 0.200 0.240 190,000 38,605 0.2032 313.1 313.1 375.7 313.1 375.7 121 318.08 0.00%
2008-10-23 0 0.200 0.200 0.220 0.200 0.200 110,000 22,000 0.2000 313.1 313.1 344.4 313.1 313.1 70 313.09 -9.09%
2008-10-22 0 0.220 0.151 0.220 - - 0 0 - 344.4 236.4 344.4 - - 0 - -8.33%
2008-10-21 0 0.240 0.230 0.300 0.240 0.260 123,000 29,860 0.2428 375.7 360.1 469.6 375.7 407.0 79 380.04 0.00%
2008-10-20 0 0.240 0.201 0.240 0.240 0.240 54,500 12,840 0.2356 375.7 314.7 375.7 375.7 375.7 35 368.82 -4.00%
2008-10-17 0 0.250 0.250 0.300 0.250 0.250 210,000 52,500 0.2500 391.4 391.4 469.6 391.4 391.4 134 391.37 0.00%
2008-10-16 0 0.250 0.250 0.300 0.250 0.300 195,000 50,600 0.2595 391.4 391.4 469.6 391.4 469.6 125 406.22 -10.71%
2008-10-15 0 0.280 0.280 0.320 0.230 0.280 76,000 21,010 0.2764 438.3 438.3 501.0 360.1 438.3 49 432.77 -6.67%
2008-10-14 0 0.300 0.300 0.350 0.300 0.300 54,000 16,000 0.2963 469.6 469.6 547.9 469.6 469.6 34 463.84 0.00%
2008-10-13 0 0.300 0.300 0.350 0.300 0.300 174,000 52,000 0.2989 469.6 469.6 547.9 469.6 469.6 111 467.84 -14.29%
2008-10-10 0 0.350 0.310 0.400 0.350 0.410 227,000 85,470 0.3765 547.9 485.3 626.2 547.9 641.8 145 589.43 -14.63%
2008-10-09 0 0.410 0.410 0.420 0.405 0.410 143,300 58,629 0.4091 641.8 641.8 657.5 634.0 641.8 92 640.49 2.50%
2008-10-08 0 0.400 0.400 0.420 0.400 0.400 190,000 75,880 0.3994 626.2 626.2 657.5 626.2 626.2 121 625.20 -4.76%
2008-10-06 0 0.420 0.400 0.420 0.400 0.420 340,000 140,350 0.4128 657.5 626.2 657.5 626.2 657.5 217 646.22 -6.67%
2008-10-03 0 0.450 0.450 0.500 0.450 0.450 265,000 119,250 0.4500 704.5 704.5 782.7 704.5 704.5 169 704.46 -4.26%
2008-10-02 0 0.470 0.470 0.520 0.470 0.500 19,000 9,160 0.4821 735.8 735.8 814.0 735.8 782.7 12 754.72 -6.00%
2008-09-30 0 0.500 0.450 0.500 0.450 0.500 413,000 194,740 0.4715 782.7 704.5 782.7 704.5 782.7 264 738.16 0.00%
2008-09-29 0 0.500 0.480 0.650 0.500 0.500 10,000 5,000 0.5000 782.7 751.4 1,018 782.7 782.7 6 782.73 0.00%
2008-09-26 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 782.7 782.7 861.0 782.7 782.7 13 782.73 0.00%
2008-09-25 0 0.500 0.500 0.550 0.500 0.500 10,500 5,240 0.4990 782.7 782.7 861.0 782.7 782.7 7 781.24 0.00%
2008-09-24 0 0.500 0.500 0.600 0.500 0.620 84,000 46,550 0.5542 782.7 782.7 939.3 782.7 970.6 54 867.53 -13.79%
2008-09-23 0 0.580 0.580 0.650 0.580 0.580 110,300 63,953 0.5798 908.0 908.0 1,018 908.0 908.0 70 907.67 5.45%
2008-09-22 0 0.550 0.550 0.600 0.550 0.550 22,000 12,020 0.5464 861.0 861.0 939.3 861.0 861.0 14 855.32 -6.78%
2008-09-19 0 0.590 0.550 0.640 0.590 0.590 62,400 36,550 0.5857 923.6 861.0 1,002 923.6 923.6 40 916.95 0.00%
2008-09-18 0 0.590 0.325 0.590 - - 0 0 - 923.6 508.8 923.6 - - 0 - -1.67%
2008-09-17 0 0.600 0.320 0.700 0.600 0.600 70,200 42,096 0.5997 939.3 501.0 1,096 939.3 939.3 45 938.75 0.00%
2008-09-16 0 0.600 0.315 0.640 0.600 0.640 106,000 65,280 0.6158 939.3 493.1 1,002 939.3 1,002 68 964.09 -7.69%
2008-09-12 0 0.650 0.650 0.690 0.650 0.650 50,000 32,500 0.6500 1,018 1,018 1,080 1,018 1,018 32 1,017.6 0.00%
2008-09-11 0 0.650 0.650 0.700 0.650 0.720 670,200 455,622 0.6798 1,018 1,018 1,096 1,018 1,127 428 1,064.3 -5.80%
2008-09-10 0 0.690 - 0.750 0.690 0.700 191,000 132,450 0.6935 1,080 - 1,174 1,080 1,096 122 1,085.6 -1.43%
2008-09-09 0 0.700 0.650 0.720 0.700 0.770 630,500 454,985 0.7216 1,096 1,018 1,127 1,096 1,205 403 1,129.7 0.00%
2008-09-08 0 0.700 0.700 0.720 0.700 0.710 111,500 78,605 0.7050 1,096 1,096 1,127 1,096 1,111 71 1,103.6 0.00%
2008-09-05 0 0.700 0.600 0.720 0.700 0.700 58,000 40,200 0.6931 1,096 939.3 1,127 1,096 1,096 37 1,085.0 0.00%
2008-09-04 0 0.700 0.700 0.740 0.700 0.710 162,000 113,740 0.7021 1,096 1,096 1,158 1,096 1,111 103 1,099.1 -4.11%
2008-09-03 0 0.730 0.700 0.730 - - 0 0 - 1,143 1,096 1,143 - - 0 - -5.19%
2008-09-02 0 0.770 0.710 0.770 - - 0 0 - 1,205 1,111 1,205 - - 0 - -1.28%
2008-09-01 0 0.780 0.750 0.770 0.750 0.780 581,600 436,174 0.7500 1,221 1,174 1,205 1,174 1,221 372 1,174.0 8.33%
2008-08-29 0 0.720 0.710 0.720 0.700 0.740 47,400 33,641 0.7097 1,127 1,111 1,127 1,096 1,158 30 1,111.1 -4.00%
2008-08-28 0 0.750 0.710 0.750 0.700 0.780 1,143,500 852,410 0.7454 1,174 1,111 1,174 1,096 1,221 730 1,167.0 7.14%
2008-08-27 0 0.700 0.700 0.750 0.700 0.750 761,000 555,580 0.7301 1,096 1,096 1,174 1,096 1,174 486 1,142.9 -1.41%
2008-08-26 0 0.710 0.710 0.730 0.710 0.780 1,810,000 1,328,600 0.7340 1,111 1,111 1,143 1,111 1,221 1,156 1,149.1 -2.74%
2008-08-25 0 0.730 0.730 0.750 0.730 0.790 1,369,000 1,036,770 0.7573 1,143 1,143 1,174 1,143 1,237 874 1,185.6 0.00%
2008-08-21 0 0.730 0.730 0.750 0.730 0.740 296,000 219,840 0.7427 1,143 1,143 1,174 1,143 1,158 189 1,162.7 0.00%
2008-08-20 0 0.730 0.730 0.800 0.730 0.730 172,000 128,960 0.7498 1,143 1,143 1,252 1,143 1,143 110 1,173.7 -2.67%
2008-08-19 0 0.750 0.750 0.780 0.740 0.770 795,000 598,910 0.7533 1,174 1,174 1,221 1,158 1,205 508 1,179.3 -6.25%
2008-08-18 0 0.800 0.730 0.800 0.720 0.820 800,400 615,280 0.7687 1,252 1,143 1,252 1,127 1,284 511 1,203.4 2.56%
2008-08-15 0 0.780 0.740 0.780 0.730 0.790 605,000 462,650 0.7647 1,221 1,158 1,221 1,143 1,237 386 1,197.1 5.41%
2008-08-14 0 0.740 0.740 0.790 0.740 0.790 1,076,800 819,158 0.7607 1,158 1,158 1,237 1,158 1,237 688 1,190.9 -2.63%
2008-08-13 0 0.760 0.760 0.780 0.730 0.830 1,142,300 888,579 0.7779 1,190 1,190 1,221 1,143 1,299 730 1,217.8 -1.30%
2008-08-12 0 0.770 0.770 0.800 0.750 0.790 770,000 596,350 0.7745 1,205 1,205 1,252 1,174 1,237 492 1,212.4 2.67%
2008-08-11 0 0.750 0.750 0.800 0.720 0.850 3,278,000 2,499,480 0.7625 1,174 1,174 1,252 1,127 1,331 2,094 1,193.7 -5.06%
2008-08-08 0 0.790 0.750 0.790 0.750 0.810 624,500 487,430 0.7805 1,237 1,174 1,237 1,174 1,268 399 1,221.9 -2.47%
2008-08-07 0 0.810 0.770 0.820 0.730 0.810 1,037,800 809,928 0.7804 1,268 1,205 1,284 1,143 1,268 663 1,221.7 3.85%
2008-08-05 0 0.780 0.770 0.820 0.720 0.880 865,000 668,700 0.7731 1,221 1,205 1,284 1,127 1,378 553 1,210.2 -1.27%
2008-08-04 0 0.790 0.760 0.790 0.750 0.790 200,000 154,000 0.7700 1,237 1,190 1,237 1,174 1,237 128 1,205.4 1.28%
2008-08-01 0 0.780 0.760 0.780 0.750 0.810 383,000 295,940 0.7727 1,221 1,190 1,221 1,174 1,268 245 1,209.6 4.00%
2008-07-31 0 0.750 0.740 0.780 0.740 0.830 1,474,000 1,152,140 0.7816 1,174 1,158 1,221 1,158 1,299 942 1,223.6 -3.85%
2008-07-30 0 0.780 0.750 0.820 0.780 0.800 200,000 157,000 0.7850 1,221 1,174 1,284 1,221 1,252 128 1,228.9 0.00%
2008-07-29 0 0.780 0.750 0.790 0.780 0.800 104,500 82,375 0.7883 1,221 1,174 1,237 1,221 1,252 67 1,234.0 2.63%
2008-07-28 0 0.760 0.750 0.850 0.750 0.760 52,000 39,000 0.7500 1,190 1,174 1,331 1,174 1,190 33 1,174.1 1.33%
2008-07-25 0 0.750 0.750 0.800 0.740 0.750 75,000 56,200 0.7493 1,174 1,174 1,252 1,158 1,174 48 1,173.1 0.00%
2008-07-24 0 0.750 0.750 0.800 0.750 0.760 55,400 41,630 0.7514 1,174 1,174 1,252 1,174 1,190 35 1,176.4 0.00%
2008-07-23 0 0.750 0.720 0.800 0.750 0.750 102,000 76,420 0.7492 1,174 1,127 1,252 1,174 1,174 65 1,172.9 0.00%
2008-07-22 0 0.750 0.750 0.790 0.750 0.780 102,000 77,900 0.7637 1,174 1,174 1,237 1,174 1,221 65 1,195.6 -3.85%
2008-07-21 0 0.780 0.780 0.820 0.740 0.780 112,000 83,900 0.7491 1,221 1,221 1,284 1,158 1,221 72 1,172.7 -2.50%
2008-07-18 0 0.800 0.740 0.850 0.770 0.800 62,000 47,940 0.7732 1,252 1,158 1,331 1,205 1,252 40 1,210.5 3.90%
2008-07-17 0 0.770 - 0.850 0.770 0.810 352,000 277,180 0.7874 1,205 - 1,331 1,205 1,268 225 1,232.7 -6.10%
2008-07-16 0 0.820 0.820 0.860 0.810 0.890 25,000 20,650 0.8260 1,284 1,284 1,346 1,268 1,393 16 1,293.1 -3.53%
2008-07-15 0 0.850 0.830 0.850 0.800 0.850 371,000 312,350 0.8419 1,331 1,299 1,331 1,252 1,331 237 1,318.0 4.94%
2008-07-14 0 0.810 0.810 0.870 0.800 0.860 221,000 181,780 0.8225 1,268 1,268 1,362 1,252 1,346 141 1,287.7 1.25%
2008-07-11 0 0.800 0.780 0.850 0.800 0.800 62,000 49,500 0.7984 1,252 1,221 1,331 1,252 1,252 40 1,249.9 -2.44%
2008-07-10 0 0.820 0.820 0.850 0.800 0.850 43,000 35,430 0.8240 1,284 1,284 1,331 1,252 1,331 27 1,289.9 -1.20%
2008-07-09 0 0.830 0.800 0.830 0.830 0.840 169,000 140,900 0.8337 1,299 1,252 1,299 1,299 1,315 108 1,305.2 2.47%
2008-07-08 0 0.810 0.780 0.850 0.810 0.900 284,000 234,110 0.8243 1,268 1,221 1,331 1,268 1,409 181 1,290.5 -4.71%
2008-07-07 0 0.850 0.850 0.890 0.850 0.850 33,500 28,300 0.8448 1,331 1,331 1,393 1,331 1,331 21 1,322.5 0.00%
2008-07-04 0 0.850 0.850 0.900 0.850 0.850 10,000 8,400 0.8400 1,331 1,331 1,409 1,331 1,331 6 1,315.0 -3.41%
2008-07-03 0 0.880 0.850 0.890 0.850 0.890 105,000 92,750 0.8833 1,378 1,331 1,393 1,331 1,393 67 1,382.8 -2.22%
2008-07-02 0 0.900 0.860 0.900 0.850 0.900 140,000 125,000 0.8929 1,409 1,346 1,409 1,331 1,409 89 1,397.7 0.00%
2008-06-30 0 0.900 0.860 0.900 0.850 0.900 260,000 231,750 0.8913 1,409 1,346 1,409 1,331 1,409 166 1,395.4 0.00%
2008-06-27 0 0.900 0.900 0.970 0.900 0.900 15,500 13,910 0.8974 1,409 1,409 1,519 1,409 1,409 10 1,404.9 -3.23%
2008-06-26 0 0.930 0.950 0.990 0.920 0.920 33,000 30,240 0.9164 1,456 1,487 1,550 1,440 1,440 21 1,434.5 -6.06%
2008-06-25 0 0.990 0.920 0.990 0.990 0.990 31,000 30,580 0.9865 1,550 1,440 1,550 1,550 1,550 20 1,544.3 2.06%
2008-06-24 0 0.970 0.920 0.970 0.980 0.980 10,000 9,800 0.9800 1,519 1,440 1,519 1,534 1,534 6 1,534.2 4.30%
2008-06-23 0 0.930 0.920 1.000 0.900 0.930 31,000 28,530 0.9203 1,456 1,440 1,565 1,409 1,456 20 1,440.7 0.00%
2008-06-20 0 0.930 0.930 0.990 0.930 0.950 55,000 51,150 0.9300 1,456 1,456 1,550 1,456 1,487 35 1,455.9 -2.11%
2008-06-19 0 0.950 0.920 0.980 0.900 0.950 55,000 48,580 0.8833 1,487 1,440 1,534 1,409 1,487 35 1,382.7 5.56%
2008-06-18 0 0.900 0.900 0.990 0.900 0.920 265,520 241,865 0.9109 1,409 1,409 1,550 1,409 1,440 170 1,426.0 -2.17%
2008-06-17 0 0.920 0.920 0.990 0.920 0.940 91,000 85,060 0.9347 1,440 1,440 1,550 1,440 1,472 58 1,463.3 -3.16%
2008-06-16 0 0.950 0.920 0.950 0.920 0.990 332,000 315,570 0.9505 1,487 1,440 1,487 1,440 1,550 212 1,488.0 0.00%
2008-06-13 0 0.950 0.950 1.000 0.950 1.000 177,000 170,050 0.9607 1,487 1,487 1,565 1,487 1,565 113 1,504.0 1.06%
2008-06-12 0 0.940 0.900 1.030 0.940 0.940 8,400 7,080 0.8429 1,472 1,409 1,612 1,472 1,472 5 1,319.5 -1.05%
2008-06-11 0 0.950 0.930 0.980 0.920 1.000 148,000 139,140 0.9401 1,487 1,456 1,534 1,440 1,565 95 1,471.8 0.00%
2008-06-10 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 1,487 1,487 1,565 1,487 1,487 6 1,487.2 -6.86%
2008-06-06 0 1.020 0.970 1.020 0.950 1.030 17,000 16,680 0.9812 1,597 1,519 1,597 1,487 1,612 11 1,536.0 2.00%
2008-06-05 0 1.000 0.960 1.030 0.950 1.000 42,400 40,924 0.9652 1,565 1,503 1,612 1,487 1,565 27 1,511.0 0.00%
2008-06-04 0 1.000 0.980 1.000 0.950 1.030 120,300 119,316 0.9918 1,565 1,534 1,565 1,487 1,612 77 1,552.7 0.00%
2008-06-03 0 1.000 0.960 1.030 1.000 1.000 52,300 51,716 0.9888 1,565 1,503 1,612 1,565 1,565 33 1,548.0 0.00%
2008-06-02 0 1.000 0.990 1.000 0.970 1.050 472,100 476,084 1.0084 1,565 1,550 1,565 1,519 1,644 302 1,578.7 3.09%
2008-05-30 0 0.970 0.970 1.110 0.970 1.000 103,000 101,030 0.9809 1,519 1,519 1,738 1,519 1,565 66 1,535.5 1.04%
2008-05-29 0 0.960 0.960 1.000 0.950 1.000 279,500 268,865 0.9619 1,503 1,503 1,565 1,487 1,565 179 1,505.9 -3.03%
2008-05-28 0 0.990 0.990 1.000 0.990 1.020 47,000 46,750 0.9947 1,550 1,550 1,565 1,550 1,597 30 1,557.1 -1.00%
2008-05-27 0 1.000 0.970 1.000 0.970 1.100 625,000 628,570 1.0057 1,565 1,519 1,565 1,519 1,722 399 1,574.4 0.00%
2008-05-26 0 1.000 0.940 1.100 1.000 1.100 855,800 881,596 1.0301 1,565 1,472 1,722 1,565 1,722 547 1,612.7 -9.09%
2008-05-23 0 1.100 1.090 1.130 1.100 1.230 1,183,000 1,309,590 1.1070 1,722 1,706 1,769 1,722 1,926 756 1,733.0 -8.33%
2008-05-22 0 1.200 1.110 1.300 1.200 1.200 14,000 16,200 1.1571 1,879 1,738 2,035 1,879 1,879 9 1,811.5 0.00%
2008-05-21 0 1.200 1.150 1.270 1.180 1.260 50,600 60,610 1.1978 1,879 1,800 1,988 1,847 1,972 32 1,875.2 0.00%
2008-05-20 0 1.200 1.110 1.370 1.200 1.200 19,000 21,900 1.1526 1,879 1,738 2,145 1,879 1,879 12 1,804.4 -6.25%
2008-05-19 0 1.280 1.280 1.360 - - 0 0 - 2,004 2,004 2,129 - - 0 - 0.79%
2008-05-16 0 1.270 1.260 1.370 1.230 1.700 3,886,980 5,596,320 1.4398 1,988 1,972 2,145 1,926 2,661 2,483 2,253.9 8.55%
2008-05-15 1 - - - - - 0 0 - 1,832 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 1,832 - - - - 0 - 0.00%
2008-05-13 0 1.170 1.170 1.200 1.060 1.160 991,100 1,108,043 1.1180 1,832 1,832 1,879 1,659 1,816 633 1,750.2 0.86%
2008-05-09 0 1.160 1.160 1.200 1.150 1.200 187,900 221,438 1.1785 1,816 1,816 1,879 1,800 1,879 120 1,844.9 1.75%
2008-05-08 0 1.140 1.140 1.190 1.120 1.180 680,200 798,284 1.1736 1,785 1,785 1,863 1,753 1,847 435 1,837.2 -1.72%
2008-05-07 0 1.160 1.120 1.160 1.120 1.190 515,000 595,465 1.1562 1,816 1,753 1,816 1,753 1,863 329 1,810.1 0.00%
2008-05-06 0 1.160 1.160 1.170 1.130 1.170 82,000 94,846 1.1567 1,816 1,816 1,832 1,769 1,832 52 1,810.7 -0.85%
2008-05-05 0 1.170 1.150 1.180 1.060 1.170 409,000 466,680 1.1410 1,832 1,800 1,847 1,659 1,832 261 1,786.2 -1.68%
2008-05-02 0 1.190 1.190 1.220 1.160 1.200 959,700 1,140,228 1.1881 1,863 1,863 1,910 1,816 1,879 613 1,859.9 -5.56%
2008-04-30 0 0.126 0.121 0.122 0.113 0.126 7,046,000 859,190 0.1219 1,972 1,894 1,910 1,769 1,972 450 1,908.9 5.88%
2008-04-29 0 0.119 0.118 0.120 0.111 0.120 10,992,000 1,284,968 0.1169 1,863 1,847 1,879 1,738 1,879 702 1,830.0 2.59%
2008-04-28 0 0.116 0.116 0.117 0.098 0.131 13,707,000 1,584,485 0.1156 1,816 1,816 1,832 1,534 2,051 876 1,809.6 18.37%
2008-04-25 0 0.098 0.096 0.099 0.095 0.099 1,361,000 133,060 0.0978 1,534 1,503 1,550 1,487 1,550 87 1,530.5 2.08%
2008-04-24 0 0.096 0.093 0.097 0.093 0.098 5,920,000 567,120 0.0958 1,503 1,456 1,519 1,456 1,534 378 1,499.7 3.23%
2008-04-23 0 0.093 0.093 0.095 0.090 0.095 1,176,000 109,830 0.0934 1,456 1,456 1,487 1,409 1,487 75 1,462.0 0.00%
2008-04-22 0 0.093 0.090 0.095 0.088 0.093 4,440,000 403,920 0.0910 1,456 1,409 1,487 1,378 1,456 284 1,424.2 -1.06%
2008-04-21 0 0.094 0.093 0.094 0.093 0.099 2,907,000 275,967 0.0949 1,472 1,456 1,472 1,456 1,550 186 1,486.1 2.17%
2008-04-18 0 0.092 0.090 0.093 0.090 0.092 490,000 44,820 0.0915 1,440 1,409 1,456 1,409 1,440 31 1,431.9 -2.13%
2008-04-17 0 0.094 0.092 0.096 0.090 0.096 3,507,000 330,125 0.0941 1,472 1,440 1,503 1,409 1,503 224 1,473.6 4.44%
2008-04-16 0 0.090 0.088 0.090 0.088 0.091 3,060,000 272,590 0.0891 1,409 1,378 1,409 1,378 1,425 195 1,394.5 -6.25%
2008-04-15 0 0.096 0.093 0.096 0.086 0.096 2,270,000 213,420 0.0940 1,503 1,456 1,503 1,346 1,503 145 1,471.8 7.87%
2008-04-14 0 0.089 0.089 0.090 0.088 0.096 1,465,000 131,510 0.0898 1,393 1,393 1,409 1,378 1,503 94 1,405.3 -5.32%
2008-04-11 0 0.094 0.077 0.097 0.090 0.100 12,150,000 1,159,060 0.0954 1,472 1,205 1,519 1,409 1,565 776 1,493.4 -6.93%
2008-04-10 0 0.101 0.099 0.102 0.095 0.101 3,650,000 364,980 0.1000 1,581 1,550 1,597 1,487 1,581 233 1,565.4 -0.98%
2008-04-09 0 0.102 0.099 0.102 0.099 0.105 19,070,000 1,932,320 0.1013 1,597 1,550 1,597 1,550 1,644 1,218 1,586.3 -3.77%
2008-04-08 0 0.106 0.105 0.106 0.105 0.114 9,130,000 990,340 0.1085 1,659 1,644 1,659 1,644 1,785 583 1,698.1 0.95%
2008-04-07 0 0.105 0.101 0.105 0.101 0.105 2,276,000 232,508 0.1022 1,644 1,581 1,644 1,581 1,644 145 1,599.2 5.00%
2008-04-03 0 0.100 0.100 0.102 0.099 0.108 3,590,000 361,360 0.1007 1,565 1,565 1,597 1,550 1,691 229 1,575.8 -1.96%
2008-04-02 0 0.102 0.102 0.105 0.099 0.105 2,403,000 244,970 0.1019 1,597 1,597 1,644 1,550 1,644 154 1,595.9 -0.97%
2008-04-01 0 0.103 0.099 0.102 0.098 0.103 12,105,000 1,223,970 0.1011 1,612 1,550 1,597 1,534 1,612 773 1,582.9 -1.90%
2008-03-31 0 0.105 0.103 0.105 0.103 0.108 2,462,000 258,216 0.1049 1,644 1,612 1,644 1,612 1,691 157 1,641.9 0.00%
2008-03-28 0 0.105 0.105 0.109 0.100 0.109 3,659,000 390,428 0.1067 1,644 1,644 1,706 1,565 1,706 234 1,670.4 -3.67%
2008-03-27 0 0.109 0.102 0.109 0.100 0.110 2,875,000 290,020 0.1009 1,706 1,597 1,706 1,565 1,722 184 1,579.2 9.00%
2008-03-26 0 0.100 0.097 0.104 0.093 0.100 7,180,000 679,730 0.0947 1,565 1,519 1,628 1,456 1,565 459 1,482.0 6.38%
2008-03-25 0 0.094 0.095 0.099 0.092 0.107 4,120,000 406,770 0.0987 1,472 1,487 1,550 1,440 1,675 263 1,545.6 -6.00%
2008-03-20 0 0.100 0.100 0.104 0.100 0.110 4,100,000 431,970 0.1054 1,565 1,565 1,628 1,565 1,722 262 1,649.4 -9.91%
2008-03-19 0 0.111 0.111 0.115 0.105 0.116 2,860,000 318,430 0.1113 1,738 1,738 1,800 1,644 1,816 183 1,743.0 6.73%
2008-03-18 0 0.104 0.104 0.111 0.100 0.104 3,610,000 365,120 0.1011 1,628 1,628 1,738 1,565 1,628 231 1,583.3 -4.59%
2008-03-17 0 0.109 0.109 0.117 0.106 0.128 397,500 44,630 0.1123 1,706 1,706 1,832 1,659 2,004 25 1,757.7 -15.50%
2008-03-14 0 0.129 0.111 0.129 0.120 0.140 260,000 35,210 0.1354 2,019 1,738 2,019 1,879 2,192 17 2,120.0 7.50%
2008-03-13 0 0.120 0.120 0.128 0.116 0.128 690,000 84,930 0.1231 1,879 1,879 2,004 1,816 2,004 44 1,926.9 -6.25%
2008-03-12 0 0.128 0.128 0.135 0.126 0.128 3,370,000 424,860 0.1261 2,004 2,004 2,113 1,972 2,004 215 1,973.6 1.59%
2008-03-11 0 0.126 0.124 0.150 0.123 0.126 850,000 105,780 0.1244 1,972 1,941 2,348 1,926 1,972 54 1,948.2 0.00%
2008-03-10 0 0.126 0.120 0.126 0.116 0.126 4,948,000 616,380 0.1246 1,972 1,879 1,972 1,816 1,972 316 1,950.1 -2.33%
2008-03-07 0 0.129 0.126 0.130 0.129 0.142 3,184,000 413,620 0.1299 2,019 1,972 2,035 2,019 2,223 203 2,033.6 -10.42%
2008-03-06 0 0.144 0.144 0.146 0.140 0.150 2,010,000 286,750 0.1427 2,254 2,254 2,286 2,192 2,348 128 2,233.3 -2.04%
2008-03-05 0 0.147 0.148 0.149 0.141 0.166 9,830,000 1,539,600 0.1566 2,301 2,317 2,333 2,207 2,599 628 2,451.9 -5.16%
2008-03-04 1 - - - - - 0 0 - 2,426 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 2,426 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 2,426 - - - - 0 - 0.00%
2008-02-28 0 0.155 0.151 0.159 0.155 0.160 367,000 57,965 0.1579 2,426 2,364 2,489 2,426 2,505 23 2,472.5 2.65%
2008-02-27 0 0.151 0.148 0.151 0.151 0.158 790,000 122,570 0.1552 2,364 2,317 2,364 2,364 2,473 50 2,428.9 4.14%
2008-02-26 0 0.145 0.144 0.150 0.144 0.145 462,000 66,812 0.1446 2,270 2,254 2,348 2,254 2,270 30 2,263.9 0.69%
2008-02-25 0 0.144 0.144 0.148 0.143 0.152 1,240,000 180,220 0.1453 2,254 2,254 2,317 2,239 2,380 79 2,275.2 -4.00%
2008-02-22 0 0.150 0.149 0.153 0.149 0.163 4,320,000 652,990 0.1512 2,348 2,333 2,395 2,333 2,552 276 2,366.3 -6.25%
2008-02-21 0 0.160 0.158 0.160 0.156 0.170 2,442,000 398,530 0.1632 2,505 2,473 2,505 2,442 2,661 156 2,554.8 -4.76%
2008-02-20 0 0.168 0.168 0.170 0.158 0.170 3,160,000 517,370 0.1637 2,630 2,630 2,661 2,473 2,661 202 2,563.1 5.00%
2008-02-19 0 0.160 0.155 0.164 0.145 0.165 5,726,000 889,159 0.1553 2,505 2,426 2,567 2,270 2,583 366 2,430.9 9.59%
2008-02-18 0 0.146 0.145 0.151 0.142 0.158 2,116,000 309,940 0.1465 2,286 2,270 2,364 2,223 2,473 135 2,293.0 4.29%
2008-02-15 0 0.140 0.138 0.140 0.135 0.146 4,720,000 660,430 0.1399 2,192 2,160 2,192 2,113 2,286 302 2,190.4 0.72%
2008-02-14 0 0.139 0.138 0.146 0.139 0.148 510,000 72,530 0.1422 2,176 2,160 2,286 2,176 2,317 33 2,226.3 0.00%
2008-02-13 0 0.139 0.134 0.139 0.139 0.139 100,000 13,820 0.1382 2,176 2,098 2,176 2,176 2,176 6 2,163.5 6.11%
2008-02-12 0 0.131 0.131 0.139 0.131 0.144 20,000 2,750 0.1375 2,051 2,051 2,176 2,051 2,254 1 2,152.5 -1.50%
2008-02-11 0 0.133 0.133 0.138 0.133 0.147 570,000 76,510 0.1342 2,082 2,082 2,160 2,082 2,301 36 2,101.3 -3.62%
2008-02-06 0 0.138 0.132 0.145 0.138 0.139 430,000 59,440 0.1382 2,160 2,066 2,270 2,160 2,176 27 2,164.0 -6.12%
2008-02-05 0 0.147 0.147 0.148 0.139 0.140 170,000 23,780 0.1399 2,301 2,301 2,317 2,176 2,192 11 2,189.8 12.21%
2008-02-04 0 0.131 0.131 0.138 0.131 0.133 140,000 18,540 0.1324 2,051 2,051 2,160 2,051 2,082 9 2,073.1 1.55%
2008-02-01 0 0.129 0.129 0.139 0.127 0.140 360,000 48,360 0.1343 2,019 2,019 2,176 1,988 2,192 23 2,102.9 -3.01%
2008-01-31 0 0.133 0.128 0.133 0.124 0.134 1,410,000 182,310 0.1293 2,082 2,004 2,082 1,941 2,098 90 2,024.1 -1.48%
2008-01-30 0 0.135 0.133 0.141 0.134 0.142 650,000 88,810 0.1366 2,113 2,082 2,207 2,098 2,223 42 2,138.9 -2.17%
2008-01-29 0 0.138 0.138 0.141 0.138 0.146 3,840,000 544,940 0.1419 2,160 2,160 2,207 2,160 2,286 245 2,221.6 2.22%
2008-01-28 0 0.135 0.131 0.136 0.135 0.142 738,000 101,120 0.1370 2,113 2,051 2,129 2,113 2,223 47 2,145.0 -3.57%
2008-01-25 0 0.140 0.132 0.140 0.135 0.149 420,000 57,660 0.1373 2,192 2,066 2,192 2,113 2,333 27 2,149.2 1.45%
2008-01-24 0 0.138 0.138 0.139 0.131 0.140 2,258,000 309,610 0.1371 2,160 2,160 2,176 2,051 2,192 144 2,146.5 -1.43%
2008-01-23 0 0.140 0.135 0.140 0.118 0.142 7,838,000 1,047,850 0.1337 2,192 2,113 2,192 1,847 2,223 501 2,092.9 23.89%
2008-01-22 0 0.113 0.113 0.120 0.110 0.140 3,781,000 466,070 0.1233 1,769 1,769 1,879 1,722 2,192 242 1,929.7 -24.16%
2008-01-21 0 0.149 0.146 0.149 0.149 0.165 2,271,000 345,205 0.1520 2,333 2,286 2,333 2,333 2,583 145 2,379.6 -6.87%
2008-01-18 0 0.160 0.153 0.160 0.143 0.165 2,085,000 320,380 0.1537 2,505 2,395 2,505 2,239 2,583 133 2,405.5 -1.84%
2008-01-17 0 0.163 0.163 0.165 0.155 0.173 2,912,000 479,416 0.1646 2,552 2,552 2,583 2,426 2,708 186 2,577.3 -5.78%
2008-01-16 0 0.173 0.173 0.179 0.171 0.185 1,174,000 205,152 0.1747 2,708 2,708 2,802 2,677 2,896 75 2,735.6 -9.42%
2008-01-15 0 0.191 0.191 0.198 0.188 0.206 2,030,000 391,850 0.1930 2,990 2,990 3,100 2,943 3,225 130 3,021.8 -9.05%
2008-01-14 0 0.210 0.208 0.218 0.210 0.225 1,010,000 213,390 0.2113 3,287 3,256 3,413 3,287 3,522 65 3,307.5 -2.33%
2008-01-11 0 0.215 0.215 0.225 0.215 0.230 1,245,000 278,680 0.2238 3,366 3,366 3,522 3,366 3,601 80 3,504.1 -5.29%
2008-01-10 0 0.227 0.216 0.227 0.215 0.228 340,000 73,940 0.2175 3,554 3,381 3,554 3,366 3,569 22 3,404.4 0.89%
2008-01-09 0 0.225 0.213 0.225 0.212 0.225 690,000 151,500 0.2196 3,522 3,334 3,522 3,319 3,522 44 3,437.2 2.27%
2008-01-08 0 0.220 0.217 0.220 0.211 0.222 686,000 150,188 0.2189 3,444 3,397 3,444 3,303 3,475 44 3,427.3 0.92%
2008-01-07 0 0.218 0.218 0.227 0.217 0.233 230,000 51,670 0.2247 3,413 3,413 3,554 3,397 3,648 15 3,516.9 -3.11%
2008-01-04 0 0.225 0.224 0.225 0.222 0.229 7,986,000 1,797,460 0.2251 3,522 3,507 3,522 3,475 3,585 510 3,523.5 -1.75%
2008-01-03 0 0.229 0.228 0.230 0.228 0.240 14,760,000 3,464,880 0.2347 3,585 3,569 3,601 3,569 3,757 943 3,674.9 -4.58%
2008-01-02 0 0.240 0.240 0.244 0.236 0.240 26,410,000 6,237,100 0.2362 3,757 3,757 3,820 3,695 3,757 1,687 3,697.1 0.84%
2007-12-31 0 0.238 0.239 0.240 0.236 0.243 7,440,000 1,786,540 0.2401 3,726 3,741 3,757 3,695 3,804 475 3,759.1 -1.65%
2007-12-28 0 0.242 0.242 0.243 0.239 0.246 15,600,000 3,788,340 0.2428 3,788 3,788 3,804 3,741 3,851 997 3,801.6 -1.63%
2007-12-27 0 0.246 0.246 0.249 0.239 0.255 14,159,000 3,514,755 0.2482 3,851 3,851 3,898 3,741 3,992 904 3,886.0 -1.60%
2007-12-24 0 0.250 0.250 0.255 0.250 0.250 660,000 164,900 0.2498 3,914 3,914 3,992 3,914 3,914 42 3,911.3 0.00%
2007-12-21 0 0.250 0.249 0.255 0.250 0.265 29,130,000 7,431,600 0.2551 3,914 3,898 3,992 3,914 4,148 1,861 3,993.8 0.00%
2007-12-20 0 0.250 0.250 0.255 0.245 0.260 26,122,000 6,524,920 0.2498 3,914 3,914 3,992 3,835 4,070 1,669 3,910.3 2.88%
2007-12-19 0 0.243 0.236 0.243 0.226 0.243 3,590,000 857,290 0.2388 3,804 3,695 3,804 3,538 3,804 229 3,738.3 5.65%
2007-12-18 0 0.230 0.226 0.239 0.223 0.248 588,000 135,900 0.2311 3,601 3,538 3,741 3,491 3,882 38 3,618.2 -4.17%
2007-12-17 0 0.240 0.240 0.247 0.240 0.250 1,640,000 401,180 0.2446 3,757 3,757 3,867 3,757 3,914 105 3,829.5 0.00%
2007-12-14 0 0.240 0.239 0.243 0.231 0.240 740,000 175,020 0.2365 3,757 3,741 3,804 3,616 3,757 47 3,702.5 2.56%
2007-12-13 0 0.234 0.234 0.245 0.233 0.249 6,523,000 1,550,510 0.2377 3,663 3,663 3,835 3,648 3,898 417 3,721.1 -6.02%
2007-12-12 0 0.249 0.246 0.249 0.230 0.250 3,820,000 930,030 0.2435 3,898 3,851 3,898 3,601 3,914 244 3,811.3 -2.35%
2007-12-11 0 0.255 0.255 0.260 0.255 0.260 1,825,000 470,550 0.2578 3,992 3,992 4,070 3,992 4,070 117 4,036.3 -5.56%
2007-12-10 0 0.270 0.265 0.275 0.250 0.270 2,168,000 575,750 0.2656 4,227 4,148 4,305 3,914 4,227 138 4,157.4 -3.57%
2007-12-07 0 0.280 0.280 0.285 0.280 0.295 1,250,000 354,350 0.2835 4,383 4,383 4,462 4,383 4,618 80 4,437.8 -3.45%
2007-12-06 0 0.290 0.285 0.290 0.290 0.305 4,095,000 1,203,750 0.2940 4,540 4,462 4,540 4,540 4,775 262 4,601.8 -1.69%
2007-12-05 0 0.295 0.295 0.300 0.290 0.300 8,230,000 2,428,575 0.2951 4,618 4,618 4,696 4,540 4,696 526 4,619.5 0.00%
2007-12-04 0 0.295 0.295 0.300 0.275 0.300 5,969,650 1,726,630 0.2892 4,618 4,618 4,696 4,305 4,696 381 4,527.9 0.00%
2007-12-03 0 0.295 0.295 0.300 0.250 0.310 15,106,000 4,432,705 0.2934 4,618 4,618 4,696 3,914 4,853 965 4,593.7 19.92%
2007-11-30 0 0.246 0.246 0.250 0.237 0.255 3,727,000 924,760 0.2481 3,851 3,851 3,914 3,710 3,992 238 3,884.3 4.68%
2007-11-29 0 0.235 0.230 0.239 0.225 0.246 2,042,000 475,052 0.2326 3,679 3,601 3,741 3,522 3,851 130 3,641.9 3.98%
2007-11-28 0 0.226 0.226 0.230 0.222 0.230 2,893,000 650,625 0.2249 3,538 3,538 3,601 3,475 3,601 185 3,520.7 -2.16%
2007-11-27 0 0.231 0.231 0.240 0.217 0.235 4,786,000 1,078,933 0.2254 3,616 3,616 3,757 3,397 3,679 306 3,529.1 -3.75%
2007-11-26 0 0.240 0.239 0.240 0.240 0.250 2,836,000 689,140 0.2430 3,757 3,741 3,757 3,757 3,914 181 3,804.0 -3.23%
2007-11-23 0 0.248 0.248 0.249 0.240 0.250 1,145,000 278,985 0.2437 3,882 3,882 3,898 3,757 3,914 73 3,814.3 1.22%
2007-11-22 0 0.245 0.245 0.248 0.241 0.260 2,250,000 561,690 0.2496 3,835 3,835 3,882 3,773 4,070 144 3,908.0 -5.77%
2007-11-21 0 0.260 0.260 0.265 0.260 0.270 3,510,000 928,800 0.2646 4,070 4,070 4,148 4,070 4,227 224 4,142.5 -3.70%
2007-11-20 0 0.270 0.270 0.275 0.260 0.275 3,435,000 908,325 0.2644 4,227 4,227 4,305 4,070 4,305 219 4,139.6 -1.82%
2007-11-19 0 0.275 0.275 0.280 0.265 0.280 3,684,000 1,012,300 0.2748 4,305 4,305 4,383 4,148 4,383 235 4,301.6 -3.51%
2007-11-16 0 0.285 0.280 0.290 0.280 0.290 2,730,000 774,300 0.2836 4,462 4,383 4,540 4,383 4,540 174 4,440.1 -1.72%
2007-11-15 0 0.290 0.290 0.295 0.290 0.300 3,391,000 987,270 0.2911 4,540 4,540 4,618 4,540 4,696 217 4,557.8 -3.33%
2007-11-14 0 0.300 0.290 0.300 0.285 0.300 3,157,000 924,340 0.2928 4,696 4,540 4,696 4,462 4,696 202 4,583.5 1.69%
2007-11-13 0 0.295 0.290 0.295 0.290 0.300 6,100,000 1,787,750 0.2931 4,618 4,540 4,618 4,540 4,696 390 4,588.0 0.00%
2007-11-12 0 0.295 0.295 0.300 0.290 0.310 6,028,000 1,795,215 0.2978 4,618 4,618 4,696 4,540 4,853 385 4,662.2 -4.84%
2007-11-09 0 0.310 0.300 0.310 0.295 0.315 5,837,000 1,772,060 0.3036 4,853 4,696 4,853 4,618 4,931 373 4,752.6 3.33%
2007-11-08 0 0.300 0.300 0.305 0.290 0.305 3,510,000 1,043,900 0.2974 4,696 4,696 4,775 4,540 4,775 224 4,655.8 -1.64%
2007-11-07 0 0.305 0.305 0.310 0.305 0.315 3,597,000 1,107,945 0.3080 4,775 4,775 4,853 4,775 4,931 230 4,821.9 1.67%
2007-11-06 0 0.300 0.300 0.305 0.300 0.310 2,266,987 682,906 0.3012 4,696 4,696 4,775 4,696 4,853 145 4,715.8 1.69%
2007-11-05 0 0.295 0.295 0.300 0.290 0.310 7,145,000 2,136,005 0.2990 4,618 4,618 4,696 4,540 4,853 456 4,680.0 -4.84%
2007-11-02 0 0.310 0.305 0.310 0.300 0.315 4,451,000 1,364,335 0.3065 4,853 4,775 4,853 4,696 4,931 284 4,798.5 0.00%
2007-11-01 0 0.310 0.305 0.310 0.305 0.320 5,220,000 1,623,500 0.3110 4,853 4,775 4,853 4,775 5,010 333 4,868.9 -1.59%
2007-10-31 0 0.315 0.315 0.320 0.310 0.320 5,919,000 1,866,200 0.3153 4,931 4,931 5,010 4,853 5,010 378 4,935.8 -1.56%
2007-10-30 0 0.320 0.320 0.325 0.320 0.350 3,402,000 1,114,620 0.3276 5,010 5,010 5,088 5,010 5,479 217 5,129.1 -1.54%
2007-10-29 0 0.325 0.325 0.330 0.320 0.345 5,675,000 1,860,575 0.3279 5,088 5,088 5,166 5,010 5,401 363 5,132.5 -2.99%
2007-10-26 0 0.335 0.335 0.340 0.320 0.355 24,155,000 8,196,225 0.3393 5,244 5,244 5,323 5,010 5,557 1,543 5,311.9 4.69%
2007-10-25 0 0.320 0.320 0.325 0.305 0.325 15,052,000 4,731,100 0.3143 5,010 5,010 5,088 4,775 5,088 962 4,920.5 4.92%
2007-10-24 0 0.305 0.305 0.310 0.295 0.315 22,303,000 6,783,520 0.3042 4,775 4,775 4,853 4,618 4,931 1,425 4,761.4 -3.17%
2007-10-23 0 0.315 0.315 0.320 0.315 0.335 9,066,100 2,936,413 0.3239 4,931 4,931 5,010 4,931 5,244 579 5,070.4 -1.56%
2007-10-22 0 0.320 0.320 0.325 0.300 0.350 15,136,000 4,754,210 0.3141 5,010 5,010 5,088 4,696 5,479 967 4,917.1 -14.67%
2007-10-18 1 - - - - - 0 0 - 5,871 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 5,871 - - - - 0 - 0.00%
2007-10-16 0 0.375 0.375 0.380 0.375 0.385 4,771,000 1,807,425 0.3788 5,871 5,871 5,949 5,871 6,027 305 5,930.6 -3.85%
2007-10-15 0 0.390 0.385 0.390 0.380 0.400 7,952,000 3,095,130 0.3892 6,105 6,027 6,105 5,949 6,262 508 6,093.2 -6.02%
2007-10-12 0 0.415 0.410 0.415 0.390 0.415 6,097,000 2,457,960 0.4031 6,497 6,418 6,497 6,105 6,497 389 6,311.1 -3.49%
2007-10-11 0 0.430 0.420 0.430 0.415 0.445 3,973,000 1,691,525 0.4258 6,732 6,575 6,732 6,497 6,966 254 6,665.1 0.00%
2007-10-10 0 0.430 0.425 0.435 0.410 0.435 6,412,000 2,746,705 0.4284 6,732 6,653 6,810 6,418 6,810 410 6,706.0 2.38%
2007-10-09 0 0.420 0.420 0.425 0.410 0.425 3,505,000 1,466,900 0.4185 6,575 6,575 6,653 6,418 6,653 224 6,551.7 1.20%
2007-10-08 0 0.415 0.415 0.420 0.400 0.430 8,638,000 3,644,845 0.4220 6,497 6,497 6,575 6,262 6,732 552 6,605.6 3.75%
2007-10-05 0 0.400 0.400 0.405 0.390 0.405 3,428,000 1,375,240 0.4012 6,262 6,262 6,340 6,105 6,340 219 6,280.3 2.56%
2007-10-04 0 0.390 0.390 0.395 0.380 0.390 4,088,000 1,575,895 0.3855 6,105 6,105 6,184 5,949 6,105 261 6,034.8 1.30%
2007-10-03 0 0.385 0.385 0.390 0.385 0.400 4,770,000 1,860,230 0.3900 6,027 6,027 6,105 6,027 6,262 305 6,105.1 -1.28%
2007-10-02 0 0.390 0.390 0.395 0.360 0.410 11,646,013 4,468,045 0.3837 6,105 6,105 6,184 5,636 6,418 744 6,006.0 -4.88%
2007-09-28 0 0.410 0.400 0.410 0.395 0.410 3,023,000 1,221,605 0.4041 6,418 6,262 6,418 6,184 6,418 193 6,326.1 0.00%
2007-09-27 0 0.410 0.405 0.415 0.400 0.420 6,480,000 2,639,650 0.4074 6,418 6,340 6,497 6,262 6,575 414 6,377.0 -3.53%
2007-09-25 0 0.425 0.420 0.435 0.400 0.455 12,395,000 5,337,585 0.4306 6,653 6,575 6,810 6,262 7,123 792 6,741.3 7.59%
2007-09-24 0 0.395 0.390 0.400 0.380 0.400 8,166,000 3,205,520 0.3925 6,184 6,105 6,262 5,949 6,262 522 6,145.2 1.28%
2007-09-21 0 0.390 0.390 0.400 0.385 0.400 6,918,000 2,712,280 0.3921 6,105 6,105 6,262 6,027 6,262 442 6,137.6 0.00%
2007-09-20 0 0.390 0.380 0.390 0.380 0.420 8,179,000 3,250,900 0.3975 6,105 5,949 6,105 5,949 6,575 522 6,222.3 -6.02%
2007-09-19 0 0.415 0.415 0.420 0.410 0.425 6,597,000 2,757,700 0.4180 6,497 6,497 6,575 6,418 6,653 421 6,544.0 0.00%
2007-09-18 0 0.415 0.410 0.415 0.405 0.415 3,564,000 1,463,560 0.4107 6,497 6,418 6,497 6,340 6,497 228 6,428.6 0.00%
2007-09-17 0 0.415 0.415 0.425 0.400 0.425 2,720,000 1,141,850 0.4198 6,497 6,497 6,653 6,262 6,653 174 6,571.8 -2.35%
2007-09-14 0 0.425 0.430 0.435 0.415 0.430 4,110,000 1,740,850 0.4236 6,653 6,732 6,810 6,497 6,732 263 6,630.8 0.00%
2007-09-13 0 0.425 0.425 0.435 0.420 0.450 3,070,000 1,326,850 0.4322 6,653 6,653 6,810 6,575 7,045 196 6,765.9 -3.41%
2007-09-12 0 0.440 0.435 0.440 0.435 0.455 2,877,000 1,266,020 0.4400 6,888 6,810 6,888 6,810 7,123 184 6,888.8 1.15%
2007-09-11 0 0.435 0.435 0.445 0.435 0.465 3,033,000 1,353,690 0.4463 6,810 6,810 6,966 6,810 7,279 194 6,987.0 -3.33%
2007-09-10 0 0.450 0.450 0.455 0.425 0.460 2,890,000 1,290,500 0.4465 7,045 7,045 7,123 6,653 7,201 185 6,990.4 -2.17%
2007-09-07 0 0.460 0.455 0.460 0.445 0.470 6,741,000 3,062,590 0.4543 7,201 7,123 7,201 6,966 7,358 431 7,112.3 -2.13%
2007-09-06 0 0.470 0.470 0.475 0.455 0.475 4,045,000 1,878,975 0.4645 7,358 7,358 7,436 7,123 7,436 258 7,271.9 2.17%
2007-09-05 0 0.460 0.455 0.460 0.455 0.485 5,800,000 2,724,100 0.4697 7,201 7,123 7,201 7,123 7,593 370 7,352.6 -4.17%
2007-09-04 0 0.480 0.480 0.490 0.480 0.500 7,302,000 3,569,200 0.4888 7,514 7,514 7,671 7,514 7,827 466 7,652.0 -5.88%
2007-09-03 0 0.510 0.500 0.510 0.455 0.510 12,480,000 6,181,630 0.4953 7,984 7,827 7,984 7,123 7,984 797 7,754.1 8.51%
2007-08-31 0 0.470 0.470 0.475 0.460 0.480 5,840,000 2,728,350 0.4672 7,358 7,358 7,436 7,201 7,514 373 7,313.6 1.08%
2007-08-30 0 0.465 0.465 0.470 0.465 0.510 5,193,000 2,536,350 0.4884 7,279 7,279 7,358 7,279 7,984 332 7,646.0 -3.12%
2007-08-29 0 0.480 0.475 0.480 0.450 0.480 6,880,000 3,178,530 0.4620 7,514 7,436 7,514 7,045 7,514 439 7,232.4 -4.00%
2007-08-28 0 0.500 0.495 0.500 0.490 0.550 9,200,000 4,788,800 0.5205 7,827 7,749 7,827 7,671 8,610 588 8,148.6 -7.41%
2007-08-27 0 0.540 0.530 0.540 0.485 0.540 14,312,000 7,462,880 0.5214 8,454 8,297 8,454 7,593 8,454 914 8,163.0 14.89%
2007-08-24 0 0.470 0.465 0.470 0.435 0.470 7,486,000 3,354,040 0.4480 7,358 7,279 7,358 6,810 7,358 478 7,014.0 4.44%
2007-08-23 0 0.450 0.450 0.455 0.445 0.460 22,554,000 10,147,660 0.4499 7,045 7,045 7,123 6,966 7,201 1,441 7,043.5 1.12%
2007-08-22 0 0.445 0.445 0.450 0.410 0.455 16,983,000 7,478,850 0.4404 6,966 6,966 7,045 6,418 7,123 1,085 6,893.9 4.71%
2007-08-21 0 0.425 0.420 0.430 0.415 0.430 17,561,000 7,398,345 0.4213 6,653 6,575 6,732 6,497 6,732 1,122 6,595.2 2.41%
2007-08-20 0 0.415 0.410 0.420 0.350 0.450 28,689,000 11,679,215 0.4071 6,497 6,418 6,575 5,479 7,045 1,833 6,373.0 6.41%
2007-08-17 0 0.390 0.385 0.390 0.320 0.450 27,829,000 11,315,405 0.4066 6,105 6,027 6,105 5,010 7,045 1,778 6,365.3 -13.33%
2007-08-16 0 0.450 0.445 0.455 0.430 0.465 23,813,000 10,703,510 0.4495 7,045 6,966 7,123 6,732 7,279 1,521 7,036.5 -4.26%
2007-08-15 0 0.470 0.470 0.475 0.450 0.500 32,706,000 15,577,570 0.4763 7,358 7,358 7,436 7,045 7,827 2,089 7,456.2 -7.84%
2007-08-14 0 0.510 0.510 0.520 0.510 0.550 22,861,000 12,078,800 0.5284 7,984 7,984 8,140 7,984 8,610 1,460 8,271.3 -3.77%
2007-08-13 0 0.530 0.530 0.540 0.520 0.630 41,155,000 22,773,460 0.5534 8,297 8,297 8,454 8,140 9,862 2,629 8,662.7 -10.17%
2007-08-10 0 0.590 0.580 0.590 0.580 0.640 21,296,000 12,926,230 0.6070 9,236 9,080 9,236 9,080 10,019 1,360 9,502.1 -18.06%
2007-08-09 0 0.720 0.720 0.730 0.660 0.820 41,197,000 30,318,130 0.7359 11,271 11,271 11,428 10,332 12,837 2,632 11,521 -6.49%
2007-08-08 1 - - - - - 0 0 - 12,054 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 12,054 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 12,054 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 12,054 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 12,054 - - - - 0 - 0.00%
2007-08-01 0 0.770 0.770 0.780 0.720 0.850 27,511,000 21,605,290 0.7853 12,054 12,054 12,211 11,271 13,306 1,757 12,294 -8.33%
2007-07-31 0 0.840 0.840 0.850 0.820 0.860 31,348,000 26,244,150 0.8372 13,150 13,150 13,306 12,837 13,463 2,002 13,106 0.00%
2007-07-30 0 0.840 0.820 0.840 0.790 0.850 43,706,000 35,746,150 0.8179 13,150 12,837 13,150 12,367 13,306 2,792 12,804 6.33%
2007-07-27 0 0.790 0.780 0.790 0.760 0.850 45,727,000 37,000,080 0.8092 12,367 12,211 12,367 11,898 13,306 2,921 12,667 -8.14%
2007-07-26 0 0.860 0.850 0.860 0.800 0.950 327,876,000 278,759,700 0.8502 13,463 13,306 13,463 12,524 14,872 20,944 13,310 7.50%
2007-07-25 1 - - - - - 0 0 - 12,524 - - - - 0 - 0.00%
2007-07-24 1 0.800 0.780 0.800 0.780 0.870 20,355,000 17,161,050 0.8431 12,524 12,211 12,524 12,211 13,620 1,300 13,198 12.68%
2007-07-23 1 - - - - - 0 0 - 11,115 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 11,115 - - - - 0 - 0.00%
2007-07-19 1 0.710 0.700 0.710 0.690 0.750 13,312,000 9,490,810 0.7130 11,115 10,958 11,115 10,802 11,741 850 11,161 -2.74%
2007-07-18 0 0.730 0.720 0.730 0.690 0.800 41,565,000 30,990,550 0.7456 11,428 11,271 11,428 10,802 12,524 2,655 11,672 -5.19%
2007-07-17 0 0.770 0.760 0.770 0.740 0.870 137,710,000 110,683,480 0.8037 12,054 11,898 12,054 11,584 13,620 8,797 12,582 4.05%
2007-07-16 0 0.740 0.730 0.740 0.710 0.750 66,909,000 49,371,420 0.7379 11,584 11,428 11,584 11,115 11,741 4,274 11,551 7.25%
2007-07-13 0 0.690 0.690 0.700 0.680 0.740 45,440,000 32,007,480 0.7044 10,802 10,802 10,958 10,645 11,584 2,903 11,027 -1.43%
2007-07-12 0 0.700 0.690 0.700 0.640 0.730 78,309,000 54,390,950 0.6946 10,958 10,802 10,958 10,019 11,428 5,002 10,873 11.11%
2007-07-11 0 0.630 0.620 0.630 0.580 0.640 10,559,000 6,533,500 0.6188 9,862 9,706 9,862 9,080 10,019 674 9,686.5 5.00%
2007-07-10 0 0.600 0.600 0.610 0.600 0.640 5,623,000 3,468,060 0.6168 9,393 9,393 9,549 9,393 10,019 359 9,655.2 -4.76%
2007-07-09 0 0.630 0.620 0.630 0.600 0.650 15,681,000 9,899,150 0.6313 9,862 9,706 9,862 9,393 10,176 1,002 9,882.5 6.78%
2007-07-06 0 0.590 0.590 0.600 0.580 0.610 7,385,000 4,367,390 0.5914 9,236 9,236 9,393 9,080 9,549 472 9,258.0 1.72%
2007-07-05 0 0.580 0.570 0.580 0.540 0.580 9,569,000 5,355,510 0.5597 9,080 8,923 9,080 8,454 9,080 611 8,761.5 1.75%
2007-07-04 0 0.570 0.560 0.570 0.540 0.570 10,931,000 6,086,590 0.5568 8,923 8,767 8,923 8,454 8,923 698 8,716.8 -1.72%
2007-07-03 0 0.580 0.560 0.580 0.560 0.620 6,432,000 3,682,950 0.5726 9,080 8,767 9,080 8,767 9,706 411 8,963.8 -3.33%
2007-06-29 0 0.600 0.590 0.600 0.590 0.640 22,046,000 13,222,630 0.5998 9,393 9,236 9,393 9,236 10,019 1,408 9,389.3 -3.23%
2007-06-28 0 0.620 0.620 0.630 0.610 0.660 19,783,000 12,510,740 0.6324 9,706 9,706 9,862 9,549 10,332 1,264 9,900.0 -3.12%
2007-06-27 0 0.640 0.630 0.640 0.610 0.650 55,188,000 35,099,530 0.6360 10,019 9,862 10,019 9,549 10,176 3,525 9,956.4 4.92%
2007-06-26 0 0.610 0.600 0.610 0.570 0.630 28,290,000 17,034,020 0.6021 9,549 9,393 9,549 8,923 9,862 1,807 9,426.0 5.17%
2007-06-25 1 - - - - - 0 0 - 9,080 - - - - 0 - 0.00%
2007-06-22 0 0.580 0.580 0.590 0.560 0.590 11,496,000 6,602,780 0.5744 9,080 9,080 9,236 8,767 9,236 734 8,991.3 3.57%
2007-06-21 0 0.560 0.550 0.560 0.550 0.590 24,095,000 13,663,800 0.5671 8,767 8,610 8,767 8,610 9,236 1,539 8,877.5 -1.75%
2007-06-20 0 0.570 0.560 0.570 0.550 0.590 38,598,000 21,967,740 0.5691 8,923 8,767 8,923 8,610 9,236 2,466 8,909.7 3.64%
2007-06-18 0 0.550 0.550 0.560 0.540 0.640 31,647,000 18,218,510 0.5757 8,610 8,610 8,767 8,454 10,019 2,022 9,012.1 -11.29%
2007-06-15 0 0.620 0.610 0.630 0.610 0.690 42,440,000 27,302,240 0.6433 9,706 9,549 9,862 9,549 10,802 2,711 10,071 -7.46%
2007-06-14 0 0.670 0.660 0.670 0.650 0.780 48,117,000 33,245,720 0.6909 10,489 10,332 10,489 10,176 12,211 3,074 10,816 -8.22%
2007-06-13 0 0.730 0.720 0.730 0.720 0.860 44,427,000 35,434,270 0.7976 11,428 11,271 11,428 11,271 13,463 2,838 12,486 -10.98%
2007-06-12 0 0.820 0.820 0.830 0.640 0.840 44,987,000 33,265,980 0.7395 12,837 12,837 12,993 10,019 13,150 2,874 11,576 26.15%
2007-06-11 0 0.650 0.650 0.660 0.640 0.670 9,605,000 6,262,720 0.6520 10,176 10,176 10,332 10,019 10,489 614 10,207 0.00%
2007-06-08 0 0.650 0.650 0.660 0.620 0.660 8,027,000 5,170,650 0.6442 10,176 10,176 10,332 9,706 10,332 513 10,084 -1.52%
2007-06-07 0 0.660 0.660 0.670 0.660 0.670 3,094,000 2,050,590 0.6628 10,332 10,332 10,489 10,332 10,489 198 10,375 -1.49%
2007-06-06 0 0.670 0.670 0.680 0.660 0.690 6,755,000 4,554,680 0.6743 10,489 10,489 10,645 10,332 10,802 431 10,555 0.00%
2007-06-05 0 0.670 0.660 0.670 0.660 0.700 1,979,000 1,326,620 0.6703 10,489 10,332 10,489 10,332 10,958 126 10,494 -2.90%
2007-06-04 0 0.690 0.690 0.700 0.690 0.710 9,075,000 6,370,470 0.7020 10,802 10,802 10,958 10,802 11,115 580 10,989 0.00%
2007-06-01 0 0.690 0.680 0.690 0.690 0.730 6,945,000 4,905,570 0.7063 10,802 10,645 10,802 10,802 11,428 444 11,058 -1.43%
2007-05-31 0 0.700 0.690 0.700 0.690 0.710 7,714,000 5,365,400 0.6955 10,958 10,802 10,958 10,802 11,115 493 10,888 2.94%
2007-05-30 0 0.680 0.680 0.690 0.670 0.750 11,774,000 8,193,030 0.6959 10,645 10,645 10,802 10,489 11,741 752 10,893 -6.85%
2007-05-29 0 0.730 0.710 0.720 0.660 0.760 20,929,000 15,136,950 0.7233 11,428 11,115 11,271 10,332 11,898 1,337 11,322 10.61%
2007-05-28 0 0.660 0.660 0.670 0.660 0.700 13,149,000 8,807,080 0.6698 10,332 10,332 10,489 10,332 10,958 840 10,485 -4.35%
2007-05-25 0 0.690 0.680 0.690 0.670 0.690 5,961,000 4,069,520 0.6827 10,802 10,645 10,802 10,489 10,802 381 10,687 -1.43%
2007-05-23 0 0.700 0.690 0.700 0.660 0.700 8,460,000 5,709,290 0.6749 10,958 10,802 10,958 10,332 10,958 540 10,565 2.94%
2007-05-22 0 0.680 0.680 0.690 0.660 0.740 24,791,000 17,060,700 0.6882 10,645 10,645 10,802 10,332 11,584 1,584 10,773 -9.33%
2007-05-21 0 0.750 0.740 0.750 0.740 0.820 15,095,000 11,532,940 0.7640 11,741 11,584 11,741 11,584 12,837 964 11,961 -9.64%
2007-05-18 0 0.083 0.083 0.084 0.082 0.090 274,820,000 23,372,120 0.0850 12,993 12,993 13,150 12,837 14,089 1,756 13,314 -4.60%
2007-05-17 0 0.087 0.087 0.088 0.086 0.098 593,980,000 53,823,090 0.0906 13,620 13,620 13,776 13,463 15,342 3,794 14,185 6.10%
2007-05-16 1 - - - - - 0 0 - 12,837 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 12,837 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 12,837 - - - - 0 - 0.00%
2007-05-11 0 0.082 0.082 0.083 0.081 0.086 130,230,000 10,859,100 0.0834 12,837 12,837 12,993 12,680 13,463 832 13,054 -1.20%
2007-05-10 0 0.083 0.083 0.084 0.079 0.089 401,200,000 33,711,610 0.0840 12,993 12,993 13,150 12,367 13,933 2,563 13,154 5.06%
2007-05-09 0 0.079 0.079 0.080 0.078 0.082 121,470,000 9,711,430 0.0799 12,367 12,367 12,524 12,211 12,837 776 12,516 0.00%
2007-05-08 0 0.079 0.078 0.079 0.078 0.083 194,850,000 15,515,750 0.0796 12,367 12,211 12,367 12,211 12,993 1,245 12,466 -4.82%
2007-05-07 0 0.083 0.083 0.084 0.080 0.089 225,260,000 18,780,000 0.0834 12,993 12,993 13,150 12,524 13,933 1,439 13,051 -4.60%
2007-05-04 0 0.087 0.087 0.088 0.087 0.092 347,320,000 30,866,110 0.0889 13,620 13,620 13,776 13,620 14,402 2,219 13,912 0.00%
2007-05-03 0 0.087 0.086 0.087 0.085 0.093 423,760,000 37,216,830 0.0878 13,620 13,463 13,620 13,306 14,559 2,707 13,749 1.16%
2007-05-02 0 0.086 0.086 0.087 0.079 0.096 970,800,000 86,349,520 0.0889 13,463 13,463 13,620 12,367 15,029 6,201 13,924 7.50%
2007-04-30 0 0.080 0.079 0.080 0.076 0.083 116,280,000 9,192,100 0.0791 12,524 12,367 12,524 11,898 12,993 743 12,375 -1.23%
2007-04-27 0 0.081 0.080 0.081 0.077 0.087 354,030,000 29,286,070 0.0827 12,680 12,524 12,680 12,054 13,620 2,261 12,950 3.85%
2007-04-26 0 0.078 0.077 0.078 0.077 0.086 175,710,000 14,110,770 0.0803 12,211 12,054 12,211 12,054 13,463 1,122 12,572 -6.02%
2007-04-25 0 0.083 0.082 0.083 0.075 0.095 523,030,000 43,773,720 0.0837 12,993 12,837 12,993 11,741 14,872 3,341 13,102 -11.70%
2007-04-24 0 0.094 0.092 0.093 0.088 0.097 477,450,000 44,003,030 0.0922 14,715 14,402 14,559 13,776 15,185 3,050 14,428 0.00%
2007-04-23 0 0.094 0.094 0.095 0.092 0.107 356,450,000 34,912,730 0.0979 14,715 14,715 14,872 14,402 16,751 2,277 15,333 -6.93%
2007-04-20 0 0.101 0.100 0.101 0.099 0.114 594,970,000 62,957,280 0.1058 15,811 15,655 15,811 15,498 17,846 3,801 16,565 -3.81%
2007-04-19 0 0.105 0.104 0.105 0.086 0.117 1,413,350,000 145,269,290 0.1028 16,437 16,281 16,437 13,463 18,316 9,028 16,090 0.96%
2007-04-18 0 0.104 0.103 0.104 0.102 0.149 3,478,360,000 449,713,730 0.1293 16,281 16,124 16,281 15,968 23,325 22,219 20,240 -3.70%
2007-04-17 0 0.108 0.108 0.109 0.065 0.116 3,796,350,000 341,108,500 0.0899 16,907 16,907 17,064 10,176 18,159 24,251 14,066 68.75%
2007-04-16 0 0.064 0.064 0.065 0.062 0.066 538,520,000 34,715,660 0.0645 10,019 10,019 10,176 9,706 10,332 3,440 10,092 4.92%
2007-04-13 0 0.061 0.060 0.061 0.057 0.064 534,120,000 32,536,180 0.0609 9,549 9,393 9,549 8,923 10,019 3,412 9,536.1 8.93%
2007-04-12 0 0.056 0.056 0.057 0.055 0.058 264,180,000 14,829,950 0.0561 8,767 8,767 8,923 8,610 9,080 1,688 8,787.9 -3.45%
2007-04-11 0 0.058 0.057 0.058 0.055 0.062 622,530,000 36,234,390 0.0582 9,080 8,923 9,080 8,610 9,706 3,977 9,111.8 -9.38%
2007-04-10 1 - - - - - 0 0 - 10,019 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 10,019 - - - - 0 - 0.00%
2007-04-03 0 0.064 0.063 0.064 0.062 0.066 364,320,000 23,311,300 0.0640 10,019 9,862 10,019 9,706 10,332 2,327 10,017 1.59%
2007-04-02 0 0.063 0.063 0.064 0.061 0.070 949,810,000 62,621,920 0.0659 9,862 9,862 10,019 9,549 10,958 6,067 10,321 -1.56%
2007-03-30 0 0.064 0.064 0.065 0.055 0.071 3,516,550,000 224,181,240 0.0638 10,019 10,019 10,176 8,610 11,115 22,463 9,979.9 23.08%
2007-03-29 0 0.052 0.051 0.052 0.044 0.055 717,290,000 36,077,820 0.0503 8,140 7,984 8,140 6,888 8,610 4,582 7,873.9 13.04%
2007-03-28 0 0.046 0.045 0.046 0.044 0.046 149,460,000 6,666,290 0.0446 7,201 7,045 7,201 6,888 7,201 955 6,982.4 0.00%
2007-03-27 0 0.046 0.045 0.046 0.044 0.047 103,690,000 4,686,890 0.0452 7,201 7,045 7,201 6,888 7,358 662 7,076.1 0.00%
2007-03-26 0 0.046 0.045 0.046 0.044 0.047 274,240,000 12,509,320 0.0456 7,201 7,045 7,201 6,888 7,358 1,752 7,140.8 2.22%
2007-03-23 0 0.045 0.044 0.045 0.042 0.047 391,960,000 17,614,930 0.0449 7,045 6,888 7,045 6,575 7,358 2,504 7,035.3 7.14%
2007-03-22 0 0.042 0.042 0.043 0.042 0.047 418,460,000 18,419,370 0.0440 6,575 6,575 6,732 6,575 7,358 2,673 6,890.7 -8.70%
2007-03-21 0 0.046 0.045 0.046 0.044 0.050 440,990,000 20,726,140 0.0470 7,201 7,045 7,201 6,888 7,827 2,817 7,357.6 -4.17%
2007-03-20 0 0.048 0.048 0.049 0.046 0.054 2,381,110,000 106,256,320 0.0446 7,514 7,514 7,671 7,201 8,454 15,210 6,985.9 2.13%
2007-03-19 1 - - - - - 0 0 - 7,358 - - - - 0 - 0.00%
2007-03-16 0 0.047 0.047 0.048 0.046 0.055 1,437,400,000 72,925,980 0.0507 7,358 7,358 7,514 7,201 8,610 9,182 7,942.4 -4.08%
2007-03-15 0 0.049 0.047 0.048 0.041 0.053 673,250,000 32,547,870 0.0483 7,671 7,358 7,514 6,418 8,297 4,301 7,568.2 13.95%
2007-03-14 0 0.043 0.042 0.043 0.040 0.050 126,680,000 5,533,400 0.0437 6,732 6,575 6,732 6,262 7,827 809 6,838.0 -8.51%
2007-03-13 0 0.047 0.046 0.047 0.045 0.050 114,250,000 5,435,870 0.0476 7,358 7,201 7,358 7,045 7,827 730 7,448.3 -2.08%
2007-03-12 0 0.048 0.048 0.050 0.047 0.058 101,140,000 5,049,310 0.0499 7,514 7,514 7,827 7,358 9,080 646 7,815.4 -12.73%
2007-03-09 0 0.055 0.055 0.057 0.054 0.070 40,321,000 2,364,766 0.0586 8,610 8,610 8,923 8,454 10,958 258 9,181.2 -14.06%
2007-03-08 0 0.064 0.061 0.065 0.061 0.074 26,130,000 1,776,150 0.0680 10,019 9,549 10,176 9,549 11,584 167 10,641 3.23%
2007-03-07 0 0.062 0.060 0.062 0.060 0.075 18,780,000 1,214,840 0.0647 9,706 9,393 9,706 9,393 11,741 120 10,127 -15.07%
2007-03-06 0 0.073 0.073 0.076 0.072 0.078 4,570,000 338,260 0.0740 11,428 11,428 11,898 11,271 12,211 29 11,587 -3.95%
2007-03-05 0 0.076 0.073 0.076 0.072 0.083 4,220,000 324,250 0.0768 11,898 11,428 11,898 11,271 12,993 27 12,029 -12.64%
2007-03-02 0 0.087 0.085 0.087 0.085 0.095 6,350,000 570,480 0.0898 13,620 13,306 13,620 13,306 14,872 41 14,064 -3.33%
2007-03-01 0 0.090 0.089 0.090 0.083 0.100 17,320,000 1,557,850 0.0899 14,089 13,933 14,089 12,993 15,655 111 14,081 -2.17%
2007-02-28 0 0.092 0.091 0.092 0.090 0.110 6,580,000 628,840 0.0956 14,402 14,246 14,402 14,089 17,220 42 14,961 -17.12%
2007-02-27 0 0.111 0.108 0.112 0.108 0.144 21,130,000 2,470,210 0.1169 17,377 16,907 17,533 16,907 22,543 135 18,301 -7.50%
2007-02-26 0 0.120 0.100 0.120 0.120 0.127 900,000 112,000 0.1244 18,786 15,655 18,786 18,786 19,881 6 19,481 -11.11%
2007-02-23 0 0.135 0.129 0.135 0.135 0.135 60,000 8,100 0.1350 21,134 20,195 21,134 21,134 21,134 0 21,134 -2.88%
2007-02-22 0 0.139 0.129 0.139 - - 0 0 - 21,760 20,195 21,760 - - 0 - -3.47%
2007-02-21 0 0.144 0.124 0.144 - - 0 0 - 22,543 19,412 22,543 - - 0 - 0.00%
2007-02-16 0 0.144 0.121 0.144 0.144 0.144 20,000 2,880 0.1440 22,543 18,942 22,543 22,543 22,543 0 22,543 0.70%
2007-02-15 0 0.143 0.130 0.143 0.144 0.145 70,000 10,140 0.1449 22,386 20,351 22,386 22,543 22,699 0 22,677 -0.69%
2007-02-14 0 0.144 0.118 0.144 - - 0 0 - 22,543 18,473 22,543 - - 0 - 0.00%
2007-02-13 0 0.144 0.118 0.145 - - 0 0 - 22,543 18,473 22,699 - - 0 - 0.00%
2007-02-12 0 0.144 0.118 0.145 - - 0 0 - 22,543 18,473 22,699 - - 0 - 0.00%
2007-02-09 0 0.144 0.118 0.145 - - 0 0 - 22,543 18,473 22,699 - - 0 - 0.00%
2007-02-08 0 0.144 0.118 0.145 - - 0 0 - 22,543 18,473 22,699 - - 0 - 0.00%
2007-02-07 0 0.144 0.118 0.145 - - 0 0 - 22,543 18,473 22,699 - - 0 - 0.00%
2007-02-06 0 0.144 0.117 0.145 - - 0 0 - 22,543 18,316 22,699 - - 0 - 0.00%
2007-02-05 0 0.144 0.114 0.145 - - 0 0 - 22,543 17,846 22,699 - - 0 - 0.00%
2007-02-02 0 0.144 0.113 0.144 - - 0 0 - 22,543 17,690 22,543 - - 0 - -0.69%
2007-02-01 0 0.145 0.118 0.145 - - 0 0 - 22,699 18,473 22,699 - - 0 - 0.00%
2007-01-31 0 0.145 0.118 0.145 - - 0 0 - 22,699 18,473 22,699 - - 0 - 0.00%
2007-01-30 0 0.145 0.112 0.145 - - 0 0 - 22,699 17,533 22,699 - - 0 - 0.00%
2007-01-29 0 0.145 0.111 0.145 - - 0 0 - 22,699 17,377 22,699 - - 0 - 0.00%
2007-01-26 0 0.145 0.111 0.145 0.145 0.145 50,000 7,250 0.1450 22,699 17,377 22,699 22,699 22,699 0 22,699 3.57%
2007-01-25 0 0.140 0.111 0.145 - - 0 0 - 21,917 17,377 22,699 - - 0 - 0.00%
2007-01-24 0 0.140 0.111 0.145 - - 0 0 - 21,917 17,377 22,699 - - 0 - 0.00%
2007-01-23 0 0.140 0.111 0.145 - - 0 0 - 21,917 17,377 22,699 - - 0 - 0.00%
2007-01-22 0 0.140 0.111 0.145 - - 0 0 - 21,917 17,377 22,699 - - 0 - 0.00%
2007-01-19 0 0.140 0.111 0.145 - - 0 0 - 21,917 17,377 22,699 - - 0 - 0.00%
2007-01-18 0 0.140 0.111 0.144 - - 0 0 - 21,917 17,377 22,543 - - 0 - 0.00%
2007-01-17 0 0.140 0.111 0.144 - - 0 0 - 21,917 17,377 22,543 - - 0 - 0.00%
2007-01-16 0 0.140 0.111 0.140 - - 0 0 - 21,917 17,377 21,917 - - 0 - -2.78%
2007-01-15 0 0.144 0.111 0.144 0.144 0.144 500,000 72,000 0.1440 22,543 17,377 22,543 22,543 22,543 3 22,543 2.13%
2007-01-12 0 0.141 0.112 0.144 - - 0 0 - 22,073 17,533 22,543 - - 0 - 0.00%
2007-01-11 0 0.141 0.111 0.144 - - 0 0 - 22,073 17,377 22,543 - - 0 - 0.00%
2007-01-10 0 0.141 0.120 0.141 - - 0 0 - 22,073 18,786 22,073 - - 0 - -0.70%
2007-01-09 0 0.142 0.111 0.145 - - 0 0 - 22,230 17,377 22,699 - - 0 - 0.00%
2007-01-08 0 0.142 0.100 0.150 - - 0 0 - 22,230 15,655 23,482 - - 0 - 0.00%
2007-01-05 0 0.142 0.110 0.145 - - 0 0 - 22,230 17,220 22,699 - - 0 - 0.00%
2007-01-04 0 0.142 0.110 0.145 - - 0 0 - 22,230 17,220 22,699 - - 0 - 0.00%
2007-01-03 0 0.142 0.111 0.142 - - 0 0 - 22,230 17,377 22,230 - - 0 - 0.00%
2007-01-02 0 0.142 0.100 0.142 - - 0 0 - 22,230 15,655 22,230 - - 0 - 0.00%
2006-12-29 0 0.142 0.140 0.142 - - 0 0 - 22,230 21,917 22,230 - - 0 - 0.00%
2006-12-28 0 0.142 0.090 0.142 - - 0 0 - 22,230 14,089 22,230 - - 0 - -0.70%
2006-12-27 0 0.143 0.090 0.143 - - 0 0 - 22,386 14,089 22,386 - - 0 - -0.69%
2006-12-22 0 0.144 0.130 0.144 - - 0 0 - 22,543 20,351 22,543 - - 0 - 0.00%
2006-12-21 0 0.144 0.090 0.144 - - 0 0 - 22,543 14,089 22,543 - - 0 - 0.00%
2006-12-20 0 0.144 0.120 0.145 0.144 0.144 1,900,000 273,600 0.1440 22,543 18,786 22,699 22,543 22,543 12 22,543 -0.69%
2006-12-19 0 0.145 0.080 0.145 - - 0 0 - 22,699 12,524 22,699 - - 0 - 0.00%
2006-12-18 0 0.145 0.081 0.146 0.145 0.145 800,000 116,000 0.1450 22,699 12,680 22,856 22,699 22,699 5 22,699 15.08%
2006-12-15 0 0.126 0.081 0.147 - - 0 0 - 19,725 12,680 23,012 - - 0 - 0.00%
2006-12-14 0 0.126 0.082 0.126 - - 0 0 - 19,725 12,837 19,725 - - 0 - -1.56%
2006-12-13 0 0.128 0.110 0.128 0.129 0.129 1,500,000 193,500 0.1290 20,038 17,220 20,038 20,195 20,195 10 20,195 -0.78%
2006-12-12 0 0.129 0.120 0.130 0.129 0.130 2,050,000 264,500 0.1290 20,195 18,786 20,351 20,195 20,351 13 20,198 -0.77%
2006-12-11 0 0.130 0.091 0.130 0.130 0.140 1,200,000 158,000 0.1317 20,351 14,246 20,351 20,351 21,917 8 20,612 0.00%
2006-12-08 0 0.130 0.113 0.130 - - 0 0 - 20,351 17,690 20,351 - - 0 - 0.00%
2006-12-07 0 0.130 0.120 0.130 0.130 0.130 100,000 13,000 0.1300 20,351 18,786 20,351 20,351 20,351 1 20,351 -12.16%
2006-12-06 0 0.148 0.130 0.149 - - 0 0 - 23,169 20,351 23,325 - - 0 - 0.00%
2006-12-05 0 0.148 0.130 0.149 - - 0 0 - 23,169 20,351 23,325 - - 0 - 0.00%
2006-12-04 0 0.148 0.130 0.149 - - 0 0 - 23,169 20,351 23,325 - - 0 - 0.00%
2006-12-01 0 0.148 0.130 0.148 - - 0 0 - 23,169 20,351 23,169 - - 0 - 0.00%
2006-11-30 0 0.148 0.130 0.148 0.148 0.148 2,000,000 296,000 0.1480 23,169 20,351 23,169 23,169 23,169 13 23,169 0.00%
2006-11-29 0 0.148 0.130 0.149 - - 0 0 - 23,169 20,351 23,325 - - 0 - 0.00%
2006-11-28 0 0.148 0.130 0.149 - - 0 0 - 23,169 20,351 23,325 - - 0 - 0.00%
2006-11-27 0 0.148 0.130 0.149 0.148 0.148 1,500,000 222,000 0.1480 23,169 20,351 23,325 23,169 23,169 10 23,169 -0.67%
2006-11-24 0 0.149 0.130 0.149 - - 0 0 - 23,325 20,351 23,325 - - 0 - 0.00%
2006-11-23 0 0.149 0.130 0.149 0.149 0.149 1,500,000 223,500 0.1490 23,325 20,351 23,325 23,325 23,325 10 23,325 0.68%
2006-11-22 0 0.148 0.130 0.148 - - 0 0 - 23,169 20,351 23,169 - - 0 - -0.67%
2006-11-21 0 0.149 0.130 0.149 0.149 0.149 4,040,000 601,960 0.1490 23,325 20,351 23,325 23,325 23,325 26 23,325 0.00%
2006-11-20 0 0.149 0.130 0.150 0.149 0.149 320,000 47,680 0.1490 23,325 20,351 23,482 23,325 23,325 2 23,325 0.00%
2006-11-17 0 0.149 0.100 0.150 0.148 0.149 200,000 29,700 0.1485 23,325 15,655 23,482 23,169 23,325 1 23,247 0.00%
2006-11-16 0 0.149 0.100 0.150 - - 0 0 - 23,325 15,655 23,482 - - 0 - 0.00%
2006-11-15 0 0.149 0.100 0.150 - - 0 0 - 23,325 15,655 23,482 - - 0 - 0.00%
2006-11-14 0 0.149 0.100 0.149 - - 0 0 - 23,325 15,655 23,325 - - 0 - 0.00%
2006-11-13 0 0.149 0.100 0.149 - - 0 0 - 23,325 15,655 23,325 - - 0 - 0.00%
2006-11-10 0 0.149 0.100 0.149 - - 0 0 - 23,325 15,655 23,325 - - 0 - 0.00%
2006-11-09 0 0.149 0.100 0.150 - - 0 0 - 23,325 15,655 23,482 - - 0 - 0.00%
2006-11-08 0 0.149 0.111 0.150 - - 0 0 - 23,325 17,377 23,482 - - 0 - 0.00%
2006-11-07 0 0.149 0.111 0.150 0.149 0.149 2,000,000 298,000 0.1490 23,325 17,377 23,482 23,325 23,325 13 23,325 -0.67%
2006-11-06 0 0.150 0.111 0.150 - - 0 0 - 23,482 17,377 23,482 - - 0 - 0.00%
2006-11-03 0 0.150 0.100 0.150 0.150 0.152 1,450,000 218,000 0.1503 23,482 15,655 23,482 23,482 23,795 9 23,536 0.00%
2006-11-02 0 0.150 0.100 0.150 - - 0 0 - 23,482 15,655 23,482 - - 0 - 0.00%
2006-11-01 0 0.150 0.100 0.150 - - 0 0 - 23,482 15,655 23,482 - - 0 - -1.96%
2006-10-31 0 0.153 0.100 0.153 0.154 0.154 600,000 92,400 0.1540 23,952 15,655 23,952 24,108 24,108 4 24,108 -2.55%
2006-10-27 0 0.157 0.100 0.159 - - 0 0 - 24,578 15,655 24,891 - - 0 - 0.00%
2006-10-26 0 0.157 0.100 0.159 - - 0 0 - 24,578 15,655 24,891 - - 0 - 0.00%
2006-10-25 0 0.157 0.130 0.157 0.159 0.159 620,000 98,580 0.1590 24,578 20,351 24,578 24,891 24,891 4 24,891 0.64%
2006-10-24 0 0.156 0.100 0.159 - - 0 0 - 24,421 15,655 24,891 - - 0 - 0.00%
2006-10-23 0 0.156 0.100 0.159 - - 0 0 - 24,421 15,655 24,891 - - 0 - 0.00%
2006-10-20 0 0.156 0.100 0.159 - - 0 0 - 24,421 15,655 24,891 - - 0 - 0.00%
2006-10-19 0 0.156 0.100 0.157 - - 0 0 - 24,421 15,655 24,578 - - 0 - 0.00%
2006-10-18 0 0.156 0.100 0.156 - - 0 0 - 24,421 15,655 24,421 - - 0 - -0.64%
2006-10-17 0 0.157 0.100 0.157 - - 0 0 - 24,578 15,655 24,578 - - 0 - 0.00%
2006-10-16 0 0.157 0.100 0.157 0.157 0.157 900,000 141,300 0.1570 24,578 15,655 24,578 24,578 24,578 6 24,578 0.64%
2006-10-13 0 0.156 0.100 0.156 - - 0 0 - 24,421 15,655 24,421 - - 0 - -0.64%
2006-10-12 0 0.157 0.100 0.160 - - 0 0 - 24,578 15,655 25,048 - - 0 - 0.00%
2006-10-11 0 0.157 0.100 0.158 - - 0 0 - 24,578 15,655 24,734 - - 0 - 0.00%
2006-10-10 0 0.157 0.100 0.157 0.157 0.157 800,000 125,600 0.1570 24,578 15,655 24,578 24,578 24,578 5 24,578 1.29%
2006-10-09 0 0.155 0.100 0.155 0.159 0.159 900,000 143,100 0.1590 24,265 15,655 24,265 24,891 24,891 6 24,891 1.31%
2006-10-06 0 0.153 0.100 0.153 - - 0 0 - 23,952 15,655 23,952 - - 0 - -1.92%
2006-10-05 0 0.156 0.100 0.156 0.150 0.156 910,000 136,560 0.1501 24,421 15,655 24,421 23,482 24,421 6 23,492 -0.64%
2006-10-04 0 0.157 0.100 0.157 0.159 0.159 1,200,000 190,800 0.1590 24,578 15,655 24,578 24,891 24,891 8 24,891 0.64%
2006-10-03 0 0.156 0.100 0.156 0.156 0.156 1,200,000 187,200 0.1560 24,421 15,655 24,421 24,421 24,421 8 24,421 -1.27%
2006-09-29 0 0.158 0.100 0.158 0.159 0.159 800,000 127,200 0.1590 24,734 15,655 24,734 24,891 24,891 5 24,891 0.64%
2006-09-28 0 0.157 0.100 0.157 0.157 0.157 1,000,000 157,000 0.1570 24,578 15,655 24,578 24,578 24,578 6 24,578 4.67%
2006-09-27 0 0.150 0.100 0.157 - - 0 0 - 23,482 15,655 24,578 - - 0 - 0.00%
2006-09-26 0 0.150 0.100 0.158 - - 0 0 - 23,482 15,655 24,734 - - 0 - 0.00%
2006-09-25 0 0.150 0.100 0.150 - - 0 0 - 23,482 15,655 23,482 - - 0 - 0.00%
2006-09-22 0 0.150 0.100 0.159 - - 0 0 - 23,482 15,655 24,891 - - 0 - 0.00%
2006-09-21 0 0.150 0.100 0.158 - - 0 0 - 23,482 15,655 24,734 - - 0 - 0.00%
2006-09-20 0 0.150 0.100 0.150 - - 0 0 - 23,482 15,655 23,482 - - 0 - 0.00%
2006-09-19 0 0.150 0.100 0.158 - - 0 0 - 23,482 15,655 24,734 - - 0 - 0.00%
2006-09-18 0 0.150 0.100 0.159 - - 0 0 - 23,482 15,655 24,891 - - 0 - 0.00%
2006-09-15 0 0.150 0.100 0.158 - - 0 0 - 23,482 15,655 24,734 - - 0 - 0.00%
2006-09-14 0 0.150 0.100 0.159 - - 0 0 - 23,482 15,655 24,891 - - 0 - 0.00%
2006-09-13 0 0.150 0.100 0.150 0.150 0.150 600,000 90,000 0.1500 23,482 15,655 23,482 23,482 23,482 4 23,482 0.00%
2006-09-12 0 0.150 0.100 0.159 - - 0 0 - 23,482 15,655 24,891 - - 0 - 0.00%
2006-09-11 0 0.150 0.100 0.159 - - 0 0 - 23,482 15,655 24,891 - - 0 - 0.00%
2006-09-08 0 0.150 0.100 0.160 - - 0 0 - 23,482 15,655 25,048 - - 0 - 0.00%
2006-09-07 0 0.150 0.100 - - - 0 0 - 23,482 15,655 - - - 0 - 0.00%
2006-09-06 0 0.150 0.100 - - - 0 0 - 23,482 15,655 - - - 0 - 0.00%
2006-09-05 0 0.150 0.100 - - - 0 0 - 23,482 15,655 - - - 0 - 0.00%
2006-09-04 0 0.150 0.100 0.169 - - 0 0 - 23,482 15,655 26,456 - - 0 - 0.00%
2006-09-01 0 0.150 0.100 0.160 - - 0 0 - 23,482 15,655 25,048 - - 0 - 0.00%
2006-08-31 0 0.150 0.100 0.158 0.150 0.150 1,500,000 225,000 0.1500 23,482 15,655 24,734 23,482 23,482 10 23,482 0.00%
2006-08-30 0 0.150 0.110 0.150 0.160 0.160 2,000,000 320,000 0.1600 23,482 17,220 23,482 25,048 25,048 13 25,048 -5.66%
2006-08-29 0 0.159 0.110 0.169 - - 0 0 - 24,891 17,220 26,456 - - 0 - 0.00%
2006-08-28 0 0.159 0.110 0.159 - - 0 0 - 24,891 17,220 24,891 - - 0 - -0.63%
2006-08-25 0 0.160 0.150 0.160 - - 0 0 - 25,048 23,482 25,048 - - 0 - -0.62%
2006-08-24 0 0.161 0.150 0.161 - - 0 0 - 25,204 23,482 25,204 - - 0 - -1.23%
2006-08-23 0 0.163 0.110 0.164 0.162 0.163 2,200,000 357,600 0.1625 25,517 17,220 25,674 25,361 25,517 14 25,446 -0.61%
2006-08-22 0 0.164 0.110 0.165 - - 0 0 - 25,674 17,220 25,830 - - 0 - 0.00%
2006-08-21 0 0.164 0.110 0.164 0.165 0.165 500,000 82,500 0.1650 25,674 17,220 25,674 25,830 25,830 3 25,830 -0.61%
2006-08-18 0 0.165 0.110 0.165 - - 0 0 - 25,830 17,220 25,830 - - 0 - 0.00%
2006-08-17 0 0.165 0.110 0.165 0.164 0.166 7,100,000 1,172,400 0.1651 25,830 17,220 25,830 25,674 25,987 45 25,850 -0.60%
2006-08-16 0 0.166 0.110 0.166 0.167 0.168 1,500,000 251,400 0.1676 25,987 17,220 25,987 26,143 26,300 10 26,237 3.75%
2006-08-15 0 0.160 0.110 0.169 - - 0 0 - 25,048 17,220 26,456 - - 0 - 0.00%
2006-08-14 0 0.160 0.100 0.160 0.159 0.169 3,000,000 482,000 0.1607 25,048 15,655 25,048 24,891 26,456 19 25,152 6.67%
2006-08-11 0 0.150 0.100 0.170 - - 0 0 - 23,482 15,655 26,613 - - 0 - 0.00%
2006-08-10 0 0.150 0.100 - - - 0 0 - 23,482 15,655 - - - 0 - 0.00%
2006-08-09 0 0.150 0.100 0.170 - - 0 0 - 23,482 15,655 26,613 - - 0 - 0.00%
2006-08-08 0 0.150 0.100 0.170 - - 0 0 - 23,482 15,655 26,613 - - 0 - 0.00%
2006-08-07 0 0.150 0.100 0.150 - - 0 0 - 23,482 15,655 23,482 - - 0 - 0.00%
2006-08-04 0 0.150 0.100 0.170 - - 0 0 - 23,482 15,655 26,613 - - 0 - 0.00%
2006-08-03 0 0.150 0.100 0.160 - - 0 0 - 23,482 15,655 25,048 - - 0 - 0.00%
2006-08-02 0 0.150 0.100 0.160 - - 0 0 - 23,482 15,655 25,048 - - 0 - 0.00%
2006-08-01 0 0.150 0.100 0.160 - - 0 0 - 23,482 15,655 25,048 - - 0 - 0.00%
2006-07-31 0 0.150 0.100 0.160 0.150 0.150 150,000 22,500 0.1500 23,482 15,655 25,048 23,482 23,482 1 23,482 0.67%
2006-07-28 0 0.149 0.140 0.150 0.140 0.154 3,150,000 474,900 0.1508 23,325 21,917 23,482 21,917 24,108 20 23,601 6.43%
2006-07-27 0 0.140 0.132 0.164 0.131 0.150 200,000 27,600 0.1380 21,917 20,664 25,674 20,508 23,482 1 21,603 -12.50%
2006-07-26 0 0.160 0.131 0.168 - - 0 0 - 25,048 20,508 26,300 - - 0 - 0.00%
2006-07-25 0 0.160 0.100 0.167 - - 0 0 - 25,048 15,655 26,143 - - 0 - 0.00%
2006-07-24 0 0.160 0.100 0.171 - - 0 0 - 25,048 15,655 26,770 - - 0 - 0.00%
2006-07-21 0 0.160 0.100 0.165 - - 0 0 - 25,048 15,655 25,830 - - 0 - 0.00%
2006-07-20 0 0.160 0.100 0.160 - - 0 0 - 25,048 15,655 25,048 - - 0 - 0.00%
2006-07-19 0 0.160 0.100 0.160 0.158 0.160 5,650,000 900,700 0.1594 25,048 15,655 25,048 24,734 25,048 36 24,956 3.23%
2006-07-18 0 0.155 0.100 0.171 - - 0 0 - 24,265 15,655 26,770 - - 0 - 0.00%
2006-07-17 0 0.155 0.120 0.155 0.157 0.158 4,000,000 630,000 0.1575 24,265 18,786 24,265 24,578 24,734 26 24,656 -2.52%
2006-07-14 0 0.159 - 0.160 0.158 0.164 24,000,000 3,862,450 0.1609 24,891 - 25,048 24,734 25,674 153 25,194 -3.64%
2006-07-13 0 0.165 0.164 0.167 0.165 0.167 8,800,000 1,457,600 0.1656 25,830 25,674 26,143 25,830 26,143 56 25,930 -2.94%
2006-07-12 0 0.170 0.165 0.171 0.168 0.171 2,300,000 390,400 0.1697 26,613 25,830 26,770 26,300 26,770 15 26,572 1.80%
2006-07-11 0 0.167 0.163 0.170 0.164 0.168 5,250,000 870,550 0.1658 26,143 25,517 26,613 25,674 26,300 34 25,958 -2.91%
2006-07-10 0 0.172 0.167 0.175 0.165 0.172 5,990,000 1,019,580 0.1702 26,926 26,143 27,396 25,830 26,926 38 26,646 1.18%
2006-07-07 0 0.170 0.166 0.172 0.166 0.170 5,040,000 848,140 0.1683 26,613 25,987 26,926 25,987 26,613 32 26,344 0.00%
2006-07-06 0 0.170 0.165 0.171 0.161 0.171 6,590,000 1,100,140 0.1669 26,613 25,830 26,770 25,204 26,770 42 26,134 3.03%
2006-07-05 0 0.165 0.164 0.168 0.165 0.171 5,400,000 912,100 0.1689 25,830 25,674 26,300 25,830 26,770 34 26,442 -1.79%
2006-07-04 0 0.168 0.166 0.169 0.166 0.173 7,150,000 1,210,000 0.1692 26,300 25,987 26,456 25,987 27,083 46 26,493 -2.89%
2006-07-03 0 0.173 0.167 0.179 0.167 0.174 6,050,000 1,030,600 0.1703 27,083 26,143 28,022 26,143 27,239 39 26,667 1.17%
2006-06-30 0 0.171 0.171 0.172 0.168 0.175 10,950,000 1,886,200 0.1723 26,770 26,770 26,926 26,300 27,396 70 26,966 1.18%
2006-06-29 0 0.169 0.168 0.170 0.165 0.175 14,404,500 2,432,425 0.1689 26,456 26,300 26,613 25,830 27,396 92 26,435 0.00%
2006-06-28 0 0.169 0.163 0.169 0.167 0.172 4,800,000 810,200 0.1688 26,456 25,517 26,456 26,143 26,926 31 26,424 -5.06%
2006-06-27 0 0.178 0.173 0.179 0.175 0.180 12,350,000 2,178,900 0.1764 27,865 27,083 28,022 27,396 28,178 79 27,619 2.89%
2006-06-26 0 0.173 0.166 0.173 0.165 0.173 20,610,000 3,502,400 0.1699 27,083 25,987 27,083 25,830 27,083 132 26,603 -2.26%
2006-06-23 0 0.177 0.173 0.177 0.165 0.177 12,050,000 2,101,850 0.1744 27,709 27,083 27,709 25,830 27,709 77 27,306 4.12%
2006-06-22 0 0.170 0.170 0.178 0.170 0.185 6,320,000 1,114,110 0.1763 26,613 26,613 27,865 26,613 28,961 40 27,597 -8.11%
2006-06-21 0 0.185 - 0.185 - - 0 0 - 28,961 - 28,961 - - 0 - 0.00%
2006-06-20 0 0.185 0.149 0.204 - - 0 0 - 28,961 23,325 31,936 - - 0 - 0.00%
2006-06-19 0 0.185 0.175 0.229 0.150 0.185 160,000 24,700 0.1544 28,961 27,396 35,849 23,482 28,961 1 24,167 -19.57%
2006-06-16 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-15 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-14 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-13 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-12 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-09 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-08 0 0.230 0.150 - - - 0 0 - 36,006 23,482 - - - 0 - 0.00%
2006-06-07 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-06 0 0.230 0.150 0.250 - - 0 0 - 36,006 23,482 39,137 - - 0 - 0.00%
2006-06-05 0 0.230 0.150 - - - 0 0 - 36,006 23,482 - - - 0 - 0.00%
2006-06-02 0 0.230 0.150 - - - 0 0 - 36,006 23,482 - - - 0 - 0.00%
2006-06-01 0 0.230 0.150 0.240 - - 0 0 - 36,006 23,482 37,571 - - 0 - 0.00%
2006-05-30 0 0.230 0.150 - - - 0 0 - 36,006 23,482 - - - 0 - 0.00%
2006-05-29 0 0.230 0.150 0.240 - - 0 0 - 36,006 23,482 37,571 - - 0 - 0.00%
2006-05-26 0 0.230 0.150 0.240 - - 0 0 - 36,006 23,482 37,571 - - 0 - 0.00%
2006-05-25 0 0.230 0.150 0.240 - - 0 0 - 36,006 23,482 37,571 - - 0 - 0.00%
2006-05-24 0 0.230 0.150 0.240 - - 0 0 - 36,006 23,482 37,571 - - 0 - 0.00%
2006-05-23 0 0.230 0.150 0.240 - - 0 0 - 36,006 23,482 37,571 - - 0 - 0.00%
2006-05-22 0 0.230 0.160 - - - 0 0 - 36,006 25,048 - - - 0 - 0.00%
2006-05-19 0 0.230 0.160 - - - 0 0 - 36,006 25,048 - - - 0 - 0.00%
2006-05-18 0 0.230 0.160 0.250 - - 0 0 - 36,006 25,048 39,137 - - 0 - 0.00%
2006-05-17 0 0.230 0.160 0.249 - - 0 0 - 36,006 25,048 38,980 - - 0 - 0.00%
2006-05-16 0 0.230 0.160 0.240 - - 0 0 - 36,006 25,048 37,571 - - 0 - 0.00%
2006-05-15 0 0.230 0.170 0.230 - - 0 0 - 36,006 26,613 36,006 - - 0 - 0.00%
2006-05-12 0 0.230 0.170 - - - 0 0 - 36,006 26,613 - - - 0 - 0.00%
2006-05-11 0 0.230 0.170 0.230 - - 0 0 - 36,006 26,613 36,006 - - 0 - 0.00%
2006-05-10 0 0.230 0.170 0.245 - - 0 0 - 36,006 26,613 38,354 - - 0 - 0.00%
2006-05-09 0 0.230 0.170 0.245 - - 0 0 - 36,006 26,613 38,354 - - 0 - 0.00%
2006-05-08 0 0.230 0.170 0.245 - - 0 0 - 36,006 26,613 38,354 - - 0 - 0.00%
2006-05-04 0 0.230 0.184 0.245 - - 0 0 - 36,006 28,805 38,354 - - 0 - 0.00%
2006-05-03 0 0.230 0.160 0.230 - - 0 0 - 36,006 25,048 36,006 - - 0 - 0.00%
2006-05-02 0 0.230 0.163 0.245 - - 0 0 - 36,006 25,517 38,354 - - 0 - 0.00%
2006-04-28 0 0.230 0.160 0.250 0.230 0.230 10,000 2,300 0.2300 36,006 25,048 39,137 36,006 36,006 0 36,006 4.55%
2006-04-27 0 0.220 0.160 - - - 0 0 - 34,440 25,048 - - - 0 - 0.00%
2006-04-26 0 0.220 0.160 - - - 0 0 - 34,440 25,048 - - - 0 - 0.00%
2006-04-25 0 0.220 0.170 0.240 - - 0 0 - 34,440 26,613 37,571 - - 0 - 0.00%
2006-04-24 0 0.220 0.170 0.230 - - 0 0 - 34,440 26,613 36,006 - - 0 - 0.00%
2006-04-21 0 0.220 0.170 - - - 0 0 - 34,440 26,613 - - - 0 - 0.00%
2006-04-20 0 0.220 0.220 0.240 0.200 0.220 50,000 10,200 0.2040 34,440 34,440 37,571 31,309 34,440 0 31,936 0.00%
2006-04-19 0 0.220 0.200 0.239 - - 0 0 - 34,440 31,309 37,415 - - 0 - 0.00%
2006-04-18 0 0.220 0.210 0.235 - - 0 0 - 34,440 32,875 36,789 - - 0 - 0.00%
2006-04-13 0 0.220 0.200 0.240 - - 0 0 - 34,440 31,309 37,571 - - 0 - 0.00%
2006-04-12 0 0.220 0.200 0.239 - - 0 0 - 34,440 31,309 37,415 - - 0 - 0.00%
2006-04-11 0 0.220 0.211 0.240 0.220 0.220 100,000 22,000 0.2200 34,440 33,031 37,571 34,440 34,440 1 34,440 4.76%
2006-04-10 0 0.210 0.200 0.220 - - 0 0 - 32,875 31,309 34,440 - - 0 - 0.00%
2006-04-07 0 0.210 0.210 0.220 - - 0 0 - 32,875 32,875 34,440 - - 0 - 0.00%
2006-04-06 0 0.210 0.204 0.230 0.210 0.210 120,000 25,200 0.2100 32,875 31,936 36,006 32,875 32,875 1 32,875 -4.11%
2006-04-04 0 0.219 0.200 0.239 0.219 0.219 150,000 33,450 0.2230 34,284 31,309 37,415 34,284 34,284 1 34,910 -8.37%
2006-04-03 0 0.239 0.180 0.239 - - 0 0 - 37,415 28,178 37,415 - - 0 - 0.00%
2006-03-31 0 0.239 0.220 - - - 0 0 - 37,415 34,440 - - - 0 - 0.00%
2006-03-30 0 0.239 0.223 0.239 0.223 0.242 370,000 87,330 0.2360 37,415 34,910 37,415 34,910 37,884 2 36,949 1.70%
2006-03-29 0 0.235 0.201 0.239 0.235 0.240 450,000 107,000 0.2378 36,789 31,466 37,415 36,789 37,571 3 37,223 -2.08%
2006-03-28 0 0.240 0.180 0.240 - - 0 0 - 37,571 28,178 37,571 - - 0 - 0.00%
2006-03-27 0 0.240 0.200 0.240 0.230 0.240 90,000 21,150 0.2350 37,571 31,309 37,571 36,006 37,571 1 36,789 9.09%
2006-03-24 0 0.220 0.200 0.239 - - 0 0 - 34,440 31,309 37,415 - - 0 - 0.00%
2006-03-23 0 0.220 0.210 0.240 0.220 0.220 100,000 22,000 0.2200 34,440 32,875 37,571 34,440 34,440 1 34,440 10.00%
2006-03-22 0 0.200 0.190 0.220 - - 0 0 - 31,309 29,744 34,440 - - 0 - 0.00%
2006-03-21 0 0.200 0.181 0.220 - - 0 0 - 31,309 28,335 34,440 - - 0 - 0.00%
2006-03-20 0 0.200 0.181 0.220 - - 0 0 - 31,309 28,335 34,440 - - 0 - 0.00%
2006-03-17 0 0.200 0.190 0.210 0.200 0.200 200,000 40,000 0.2000 31,309 29,744 32,875 31,309 31,309 1 31,309 0.00%
2006-03-16 0 0.200 0.193 0.220 0.200 0.200 50,000 10,000 0.2000 31,309 30,214 34,440 31,309 31,309 0 31,309 0.00%
2006-03-15 0 0.200 0.183 0.219 0.183 0.200 150,000 28,640 0.1909 31,309 28,648 34,284 28,648 31,309 1 29,890 -9.09%
2006-03-14 0 0.220 0.181 0.220 0.200 0.220 90,000 18,200 0.2022 34,440 28,335 34,440 31,309 34,440 1 31,657 8.91%
2006-03-13 0 0.202 0.200 0.220 - - 0 0 - 31,622 31,309 34,440 - - 0 - 0.00%
2006-03-10 0 0.202 0.200 0.210 0.202 0.210 530,000 110,260 0.2080 31,622 31,309 32,875 31,622 32,875 3 32,568 -8.18%
2006-03-09 0 0.220 0.200 - - - 0 0 - 34,440 31,309 - - - 0 - 0.00%
2006-03-08 0 0.220 0.200 - - - 0 0 - 34,440 31,309 - - - 0 - 0.00%
2006-03-07 0 0.220 0.200 0.244 - - 0 0 - 34,440 31,309 38,197 - - 0 - 0.00%
2006-03-06 0 0.220 0.200 0.225 - - 0 0 - 34,440 31,309 35,223 - - 0 - 0.00%
2006-03-03 0 0.220 0.200 0.226 0.220 0.230 640,000 145,000 0.2266 34,440 31,309 35,380 34,440 36,006 4 35,468 4.76%
2006-03-02 0 0.210 0.191 0.230 0.210 0.224 310,000 67,600 0.2181 32,875 29,900 36,006 32,875 35,067 2 34,137 -12.50%
2006-03-01 0 0.240 0.230 0.245 0.240 0.249 150,000 36,450 0.2430 37,571 36,006 38,354 37,571 38,980 1 38,041 -3.23%
2006-02-28 0 0.248 0.230 0.248 0.249 0.249 80,000 19,920 0.2490 38,824 36,006 38,824 38,980 38,980 1 38,980 -0.40%
2006-02-27 0 0.249 0.230 0.249 0.249 0.260 1,340,000 341,970 0.2552 38,980 36,006 38,980 38,980 40,702 9 39,951 -4.23%
2006-02-24 0 0.260 0.245 0.260 0.235 0.285 1,580,000 420,800 0.2663 40,702 38,354 40,702 36,789 44,616 10 41,693 30.00%
2006-02-23 1 - - - - - 0 0 - 31,309 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 31,309 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 31,309 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 31,309 - - - - 0 - 0.00%
2006-02-17 0 0.200 0.181 0.220 - - 0 0 - 31,309 28,335 34,440 - - 0 - 0.00%
2006-02-16 0 0.200 0.200 - 0.200 0.200 80,000 16,000 0.2000 31,309 31,309 - 31,309 31,309 1 31,309 0.00%
2006-02-15 0 0.200 0.171 0.220 - - 0 0 - 31,309 26,770 34,440 - - 0 - 0.00%
2006-02-14 0 0.200 0.181 0.220 - - 0 0 - 31,309 28,335 34,440 - - 0 - 0.00%
2006-02-13 0 0.200 0.181 - - - 0 0 - 31,309 28,335 - - - 0 - 0.00%
2006-02-10 0 0.200 0.181 0.220 - - 0 0 - 31,309 28,335 34,440 - - 0 - 0.00%
2006-02-09 0 0.200 0.181 0.220 0.200 0.201 150,000 30,050 0.2003 31,309 28,335 34,440 31,309 31,466 1 31,362 -4.76%
2006-02-08 0 0.210 0.181 0.300 0.210 0.210 100,000 21,000 0.2100 32,875 28,335 46,964 32,875 32,875 1 32,875 0.00%
2006-02-07 0 0.210 0.201 0.300 - - 0 0 - 32,875 31,466 46,964 - - 0 - 0.00%
2006-02-06 0 0.210 0.210 0.300 - - 0 0 - 32,875 32,875 46,964 - - 0 - 0.00%
2006-02-03 0 0.210 0.181 0.300 - - 0 0 - 32,875 28,335 46,964 - - 0 - 0.00%
2006-02-02 0 0.210 0.210 0.300 - - 0 0 - 32,875 32,875 46,964 - - 0 - 5.00%
2006-02-01 0 0.200 0.200 0.300 0.200 0.200 30,000 6,000 0.2000 31,309 31,309 46,964 31,309 31,309 0 31,309 2.56%
2006-01-27 0 0.195 0.195 0.300 - - 0 0 - 30,527 30,527 46,964 - - 0 - 2.63%
2006-01-26 0 0.190 0.170 0.300 0.190 0.190 50,000 9,500 0.1900 29,744 26,613 46,964 29,744 29,744 0 29,744 2.70%
2006-01-25 0 0.185 0.185 - - - 0 0 - 28,961 28,961 - - - 0 - 2.78%
2006-01-24 0 0.180 0.180 - 0.180 0.180 10,000 1,800 0.1800 28,178 28,178 - 28,178 28,178 0 28,178 -5.26%
2006-01-23 0 0.190 0.181 0.300 - - 0 0 - 29,744 28,335 46,964 - - 0 - 0.00%
2006-01-20 0 0.190 0.184 0.300 - - 0 0 - 29,744 28,805 46,964 - - 0 - 0.00%
2006-01-19 0 0.190 0.190 0.300 0.190 0.190 10,000 1,900 0.1900 29,744 29,744 46,964 29,744 29,744 0 29,744 -9.52%
2006-01-18 0 0.210 0.160 - - - 0 0 - 32,875 25,048 - - - 0 - 0.00%
2006-01-17 0 0.210 0.181 - - - 0 0 - 32,875 28,335 - - - 0 - 0.00%
2006-01-16 0 0.210 0.181 0.230 - - 0 0 - 32,875 28,335 36,006 - - 0 - 0.00%
2006-01-13 0 0.210 0.171 - - - 0 0 - 32,875 26,770 - - - 0 - 0.00%
2006-01-12 0 0.210 0.181 0.225 - - 0 0 - 32,875 28,335 35,223 - - 0 - 0.00%
2006-01-11 0 0.210 0.181 0.230 - - 0 0 - 32,875 28,335 36,006 - - 0 - 0.00%
2006-01-10 0 0.210 0.190 0.225 - - 0 0 - 32,875 29,744 35,223 - - 0 - 0.00%
2006-01-09 0 0.210 0.200 0.230 0.210 0.210 50,000 10,500 0.2100 32,875 31,309 36,006 32,875 32,875 0 32,875 -6.25%
2006-01-06 0 0.224 0.181 0.224 - - 0 0 - 35,067 28,335 35,067 - - 0 - -0.44%
2006-01-05 0 0.225 0.176 0.229 0.225 0.225 40,000 9,000 0.2250 35,223 27,552 35,849 35,223 35,223 0 35,223 2.74%
2006-01-04 0 0.219 - 0.270 - - 0 0 - 34,284 - 42,268 - - 0 - 0.00%
2006-01-03 0 0.219 0.171 0.270 - - 0 0 - 34,284 26,770 42,268 - - 0 - 0.00%
2005-12-30 0 0.219 0.190 0.219 0.200 0.250 50,000 10,500 0.2100 34,284 29,744 34,284 31,309 39,137 0 32,875 9.50%
2005-12-29 0 0.200 0.200 0.220 - - 0 0 - 31,309 31,309 34,440 - - 0 - 11.11%
2005-12-28 0 0.180 0.170 0.220 - - 0 0 - 28,178 26,613 34,440 - - 0 - 0.00%
2005-12-23 0 0.180 0.170 0.220 - - 0 0 - 28,178 26,613 34,440 - - 0 - 0.00%
2005-12-22 0 0.180 0.172 0.220 - - 0 0 - 28,178 26,926 34,440 - - 0 - 0.00%
2005-12-21 0 0.180 0.166 0.180 - - 0 0 - 28,178 25,987 28,178 - - 0 - 0.00%
2005-12-20 0 0.180 0.170 0.189 - - 0 0 - 28,178 26,613 29,587 - - 0 - 0.00%
2005-12-19 0 0.180 0.180 0.220 0.170 0.170 20,000 3,400 0.1700 28,178 28,178 34,440 26,613 26,613 0 26,613 -0.55%
2005-12-16 0 0.181 0.163 0.220 - - 0 0 - 28,335 25,517 34,440 - - 0 - 0.00%
2005-12-15 0 0.181 0.156 0.199 - - 0 0 - 28,335 24,421 31,153 - - 0 - 0.00%
2005-12-14 0 0.181 - 0.220 - - 0 0 - 28,335 - 34,440 - - 0 - 0.00%
2005-12-13 0 0.181 0.180 0.197 0.181 0.181 130,000 23,530 0.1810 28,335 28,178 30,840 28,335 28,335 1 28,335 -9.50%
2005-12-12 0 0.200 0.181 0.200 - - 0 0 - 31,309 28,335 31,309 - - 0 - 0.00%
2005-12-09 0 0.200 0.200 0.220 0.190 0.190 50,000 9,500 0.1900 31,309 31,309 34,440 29,744 29,744 0 29,744 -9.09%
2005-12-08 0 0.220 0.182 0.300 - - 0 0 - 34,440 28,492 46,964 - - 0 - 0.00%
2005-12-07 0 0.220 0.180 - 0.220 0.220 100,000 22,000 0.2200 34,440 28,178 - 34,440 34,440 1 34,440 -4.35%
2005-12-06 0 0.230 0.220 0.300 - - 0 0 - 36,006 34,440 46,964 - - 0 - 0.00%
2005-12-05 0 0.230 0.180 - - - 0 0 - 36,006 28,178 - - - 0 - 0.00%
2005-12-02 0 0.230 0.195 0.240 0.220 0.230 70,000 15,800 0.2257 36,006 30,527 37,571 34,440 36,006 0 35,335 4.55%
2005-12-01 0 0.220 0.181 0.220 0.220 0.220 50,000 11,000 0.2200 34,440 28,335 34,440 34,440 34,440 0 34,440 4.76%
2005-11-30 0 0.210 0.210 - - - 0 0 - 32,875 32,875 - - - 0 - 5.00%
2005-11-29 0 0.200 0.181 0.295 - - 0 0 - 31,309 28,335 46,181 - - 0 - 0.00%
2005-11-28 0 0.200 0.181 0.300 - - 0 0 - 31,309 28,335 46,964 - - 0 - 0.00%
2005-11-25 0 0.200 0.181 - - - 0 0 - 31,309 28,335 - - - 0 - 0.00%
2005-11-24 0 0.200 0.181 0.270 - - 0 0 - 31,309 28,335 42,268 - - 0 - 0.00%
2005-11-23 0 0.200 0.181 0.300 - - 0 0 - 31,309 28,335 46,964 - - 0 - 0.00%
2005-11-22 0 0.200 0.181 - - - 0 0 - 31,309 28,335 - - - 0 - 0.00%
2005-11-21 0 0.200 0.181 0.300 - - 470,000 98,700 0.2100 31,309 28,335 46,964 - - 3 32,875 0.00%
2005-11-18 0 0.200 0.180 0.220 - - 50,000 10,500 0.2100 31,309 28,178 34,440 - - 0 32,875 0.00%
2005-11-17 0 0.200 0.180 0.300 - - 0 0 - 31,309 28,178 46,964 - - 0 - 0.00%
2005-11-16 0 0.200 0.180 0.220 - - 0 0 - 31,309 28,178 34,440 - - 0 - 0.00%
2005-11-15 0 0.200 0.190 0.220 - - 0 0 - 31,309 29,744 34,440 - - 0 - 0.00%
2005-11-14 0 0.200 0.180 0.220 - - 0 0 - 31,309 28,178 34,440 - - 0 - 0.00%
2005-11-11 0 0.200 0.190 0.200 0.200 0.200 100,000 20,000 0.2000 31,309 29,744 31,309 31,309 31,309 1 31,309 5.26%
2005-11-10 0 0.190 0.190 0.200 0.190 0.190 10,000 1,900 0.1900 29,744 29,744 31,309 29,744 29,744 0 29,744 4.40%
2005-11-09 0 0.182 0.180 0.200 0.180 0.183 1,080,000 195,290 0.1808 28,492 28,178 31,309 28,178 28,648 7 28,307 -3.19%
2005-11-08 0 0.188 0.188 0.208 0.188 0.188 100,000 18,800 0.1880 29,431 29,431 32,562 29,431 29,431 1 29,431 -6.00%
2005-11-07 0 0.200 0.200 0.290 0.200 0.200 100,000 20,000 0.2000 31,309 31,309 45,399 31,309 31,309 1 31,309 -13.04%
2005-11-04 0 0.230 0.230 0.300 0.230 0.250 580,000 141,000 0.2431 36,006 36,006 46,964 36,006 39,137 4 38,057 -4.17%
2005-11-03 0 0.240 0.220 0.246 0.240 0.240 100,000 24,000 0.2400 37,571 34,440 38,511 37,571 37,571 1 37,571 9.09%
2005-11-02 0 0.220 0.202 0.255 0.220 0.220 120,000 26,400 0.2200 34,440 31,622 39,919 34,440 34,440 1 34,440 0.00%
2005-11-01 0 0.220 0.220 0.246 0.210 0.210 180,000 37,800 0.2100 34,440 34,440 38,511 32,875 32,875 1 32,875 10.00%
2005-10-31 0 0.200 0.167 0.200 0.166 0.200 460,000 82,630 0.1796 31,309 26,143 31,309 25,987 31,309 3 28,121 0.50%
2005-10-28 0 0.199 0.180 0.199 0.180 0.220 360,000 67,360 0.1871 31,153 28,178 31,153 28,178 34,440 2 29,292 -7.87%
2005-10-27 0 0.216 0.184 0.217 0.155 0.243 3,100,000 656,970 0.2119 33,814 28,805 33,971 24,265 38,041 20 33,176 -11.11%
2005-10-26 0 0.243 0.236 0.246 0.243 0.260 2,530,000 631,570 0.2496 38,041 36,945 38,511 38,041 40,702 16 39,079 -4.71%
2005-10-25 0 0.255 0.249 0.255 0.250 0.270 3,150,000 823,500 0.2614 39,919 38,980 39,919 39,137 42,268 20 40,926 -3.77%
2005-10-24 0 0.265 0.265 0.270 0.255 0.270 5,490,000 1,448,100 0.2638 41,485 41,485 42,268 39,919 42,268 35 41,292 0.00%
2005-10-21 0 0.265 0.260 0.265 0.260 0.270 5,500,000 1,449,250 0.2635 41,485 40,702 41,485 40,702 42,268 35 41,250 -1.85%
2005-10-20 0 0.270 0.265 0.270 0.265 0.275 5,450,000 1,457,000 0.2673 42,268 41,485 42,268 41,485 43,050 35 41,851 0.00%
2005-10-19 0 0.270 0.270 0.280 0.265 0.275 5,890,000 1,581,100 0.2684 42,268 42,268 43,833 41,485 43,050 38 42,023 -1.82%
2005-10-18 0 0.275 0.270 0.275 0.265 0.275 9,490,000 2,549,250 0.2686 43,050 42,268 43,050 41,485 43,050 61 42,052 1.85%
2005-10-17 0 0.270 0.265 0.275 0.270 0.280 5,900,000 1,607,500 0.2725 42,268 41,485 43,050 42,268 43,833 38 42,652 -1.82%
2005-10-14 0 0.275 0.270 0.275 0.265 0.285 11,380,000 3,140,150 0.2759 43,050 42,268 43,050 41,485 44,616 73 43,197 -5.17%
2005-10-13 0 0.290 0.270 0.290 0.246 0.290 12,440,000 3,241,000 0.2605 45,399 42,268 45,399 38,511 45,399 79 40,785 9.43%
2005-10-12 0 0.265 0.260 0.280 0.265 0.335 15,570,000 4,804,050 0.3085 41,485 40,702 43,833 41,485 52,443 99 48,302 -20.90%
2005-10-10 0 0.335 0.330 0.335 0.335 0.345 13,700,000 4,652,500 0.3396 52,443 51,660 52,443 52,443 54,009 88 53,163 -1.47%
2005-10-07 0 0.340 0.335 0.340 0.335 0.345 15,750,000 5,342,250 0.3392 53,226 52,443 53,226 52,443 54,009 101 53,099 0.00%
2005-10-06 0 0.340 0.330 0.340 0.335 0.345 13,640,000 4,625,150 0.3391 53,226 51,660 53,226 52,443 54,009 87 53,083 -1.45%
2005-10-05 0 0.345 0.340 0.345 0.340 0.350 13,100,000 4,524,250 0.3454 54,009 53,226 54,009 53,226 54,791 84 54,065 0.00%
2005-10-04 0 0.345 0.340 0.345 0.340 0.345 11,920,000 4,109,900 0.3448 54,009 53,226 54,009 53,226 54,009 76 53,976 0.00%
2005-10-03 0 0.345 0.340 0.345 0.340 0.350 13,000,000 4,485,000 0.3450 54,009 53,226 54,009 53,226 54,791 83 54,009 0.00%
2005-09-30 0 0.345 0.340 0.345 0.340 0.350 14,300,000 4,934,250 0.3451 54,009 53,226 54,009 53,226 54,791 91 54,017 0.00%
2005-09-29 0 0.345 0.345 0.350 0.345 0.350 17,540,000 6,063,550 0.3457 54,009 54,009 54,791 54,009 54,791 112 54,118 0.00%
2005-09-28 0 0.345 0.340 0.345 0.340 0.350 10,000,000 3,449,750 0.3450 54,009 53,226 54,009 53,226 54,791 64 54,005 0.00%
2005-09-27 0 0.345 0.340 0.345 0.345 0.355 9,800,000 3,413,500 0.3483 54,009 53,226 54,009 54,009 55,574 63 54,528 -1.43%
2005-09-26 0 0.350 0.350 0.355 0.345 0.355 9,010,000 3,139,300 0.3484 54,791 54,791 55,574 54,009 55,574 58 54,545 0.00%
2005-09-23 0 0.350 0.345 0.350 0.340 0.350 9,700,000 3,323,050 0.3426 54,791 54,009 54,791 53,226 54,791 62 53,630 1.45%
2005-09-22 0 0.345 0.340 0.345 0.335 0.345 8,660,000 2,945,250 0.3401 54,009 53,226 54,009 52,443 54,009 55 53,241 0.00%
2005-09-21 0 0.345 0.340 0.345 0.340 0.350 7,670,000 2,632,050 0.3432 54,009 53,226 54,009 53,226 54,791 49 53,721 -1.43%
2005-09-20 0 0.350 0.340 0.350 0.345 0.365 9,330,000 3,289,900 0.3526 54,791 53,226 54,791 54,009 57,140 60 55,201 -4.11%
2005-09-16 0 0.365 0.360 0.365 0.355 0.365 8,540,000 3,065,900 0.3590 57,140 56,357 57,140 55,574 57,140 55 56,201 0.00%
2005-09-15 0 0.365 0.360 0.365 0.355 0.365 7,740,000 2,783,150 0.3596 57,140 56,357 57,140 55,574 57,140 49 56,291 1.39%
2005-09-14 0 0.360 0.360 0.365 0.360 0.370 9,730,000 3,525,300 0.3623 56,357 56,357 57,140 56,357 57,922 62 56,719 -2.70%
2005-09-13 0 0.370 0.365 0.370 0.360 0.375 7,750,000 2,849,550 0.3677 57,922 57,140 57,922 56,357 58,705 50 57,560 -1.33%
2005-09-12 0 0.375 0.370 0.375 0.365 0.375 11,690,000 4,297,850 0.3677 58,705 57,922 58,705 57,140 58,705 75 57,555 2.74%
2005-09-09 0 0.365 0.360 0.370 0.355 0.385 22,150,000 8,195,700 0.3700 57,140 56,357 57,922 55,574 60,271 141 57,924 -3.95%
2005-09-08 0 0.380 0.370 0.375 0.365 0.390 440,800,000 151,312,750 0.3433 59,488 57,922 58,705 57,140 61,053 2,816 53,738 4.11%
2005-09-07 1 - - - - - 0 0 - 57,140 - - - - 0 - 0.00%
2005-09-06 0 0.365 0.365 0.370 0.360 0.370 8,730,000 3,178,700 0.3641 57,140 57,140 57,922 56,357 57,922 56 57,001 1.39%
2005-09-05 0 0.360 0.360 0.365 0.355 0.365 8,550,000 3,089,750 0.3614 56,357 56,357 57,140 55,574 57,140 55 56,572 -1.37%
2005-09-02 0 0.365 0.360 0.365 0.360 0.370 8,330,000 3,036,200 0.3645 57,140 56,357 57,140 56,357 57,922 53 57,060 0.00%
2005-09-01 0 0.365 0.365 0.370 0.360 0.375 8,860,000 3,246,650 0.3664 57,140 57,140 57,922 56,357 58,705 57 57,365 0.00%
2005-08-31 0 0.365 0.360 0.365 0.355 0.365 9,160,000 3,307,700 0.3611 57,140 56,357 57,140 55,574 57,140 59 56,530 0.00%
2005-08-30 0 0.365 0.360 0.365 0.355 0.370 8,900,000 3,215,000 0.3612 57,140 56,357 57,140 55,574 57,922 57 56,550 1.39%
2005-08-29 0 0.360 0.355 0.360 0.355 0.365 8,950,000 3,240,250 0.3620 56,357 55,574 56,357 55,574 57,140 57 56,676 -1.37%
2005-08-26 0 0.365 0.360 0.365 0.355 0.365 9,280,000 3,356,050 0.3616 57,140 56,357 57,140 55,574 57,140 59 56,614 1.39%
2005-08-25 0 0.360 0.355 0.360 0.350 0.360 8,710,000 3,092,800 0.3551 56,357 55,574 56,357 54,791 56,357 56 55,588 1.41%
2005-08-24 0 0.355 0.350 0.355 0.350 0.360 8,760,000 3,107,500 0.3547 55,574 54,791 55,574 54,791 56,357 56 55,533 0.00%
2005-08-23 0 0.355 0.355 0.360 0.355 0.370 9,330,000 3,369,150 0.3611 55,574 55,574 56,357 55,574 57,922 60 56,531 -1.39%
2005-08-22 0 0.360 0.360 0.365 0.350 0.360 9,140,000 3,260,150 0.3567 56,357 56,357 57,140 54,791 56,357 58 55,839 1.41%
2005-08-19 0 0.355 0.350 0.355 0.350 0.355 8,850,000 3,118,000 0.3523 55,574 54,791 55,574 54,791 55,574 57 55,154 0.00%
2005-08-18 0 0.355 0.350 0.355 0.355 0.360 8,450,000 3,019,750 0.3574 55,574 54,791 55,574 55,574 56,357 54 55,945 0.00%
2005-08-17 0 0.355 0.355 0.360 0.355 0.365 8,000,000 2,855,750 0.3570 55,574 55,574 56,357 55,574 57,140 51 55,882 -1.39%
2005-08-16 0 0.360 0.360 0.365 0.360 0.370 9,250,000 3,363,250 0.3636 56,357 56,357 57,140 56,357 57,922 59 56,920 0.00%
2005-08-15 0 0.360 0.360 0.365 0.360 0.370 8,350,000 3,031,750 0.3631 56,357 56,357 57,140 56,357 57,922 53 56,840 -1.37%
2005-08-12 0 0.365 0.365 0.370 0.365 0.380 10,280,000 3,802,100 0.3699 57,140 57,140 57,922 57,140 59,488 66 57,900 -1.35%
2005-08-11 0 0.370 0.365 0.370 0.355 0.370 10,530,000 3,818,500 0.3626 57,922 57,140 57,922 55,574 57,922 67 56,769 2.78%
2005-08-10 0 0.360 0.355 0.360 0.345 0.360 11,700,000 4,127,500 0.3528 56,357 55,574 56,357 54,009 56,357 75 55,226 4.35%
2005-08-09 0 0.345 0.340 0.345 0.335 0.345 9,490,000 3,230,100 0.3404 54,009 53,226 54,009 52,443 54,009 61 53,284 0.00%
2005-08-08 0 0.345 0.340 0.345 0.340 0.350 8,820,000 3,039,350 0.3446 54,009 53,226 54,009 53,226 54,791 56 53,946 -1.43%
2005-08-05 0 0.350 0.345 0.350 0.345 0.360 8,780,000 3,094,150 0.3524 54,791 54,009 54,791 54,009 56,357 56 55,169 -1.41%
2005-08-04 0 0.355 0.355 0.360 0.350 0.360 9,710,000 3,470,750 0.3574 55,574 55,574 56,357 54,791 56,357 62 55,956 0.00%
2005-08-03 0 0.355 0.355 0.360 0.355 0.365 8,860,000 3,176,050 0.3585 55,574 55,574 56,357 55,574 57,140 57 56,117 -1.39%
2005-08-02 0 0.360 0.360 0.365 0.360 0.365 8,210,000 2,967,350 0.3614 56,357 56,357 57,140 56,357 57,140 52 56,581 -1.37%
2005-08-01 0 0.365 0.360 0.365 0.355 0.365 8,200,000 2,947,500 0.3595 57,140 56,357 57,140 55,574 57,140 52 56,271 0.00%
2005-07-29 0 0.365 0.365 0.370 0.360 0.370 7,300,000 2,661,750 0.3646 57,140 57,140 57,922 56,357 57,922 47 57,081 0.00%
2005-07-28 0 0.365 0.360 0.365 0.360 0.370 7,650,000 2,798,000 0.3658 57,140 56,357 57,140 56,357 57,922 49 57,257 0.00%
2005-07-27 0 0.365 0.365 0.370 0.360 0.370 7,890,000 2,878,600 0.3648 57,140 57,140 57,922 56,357 57,922 50 57,115 0.00%
2005-07-26 0 0.365 0.365 0.370 0.365 0.370 8,240,000 3,036,850 0.3685 57,140 57,140 57,922 57,140 57,922 53 57,695 -1.35%
2005-07-25 0 0.370 0.365 0.370 0.365 0.370 9,700,000 3,566,750 0.3677 57,922 57,140 57,922 57,140 57,922 62 57,563 0.00%
2005-07-22 0 0.370 0.365 0.370 0.365 0.370 8,890,000 3,262,100 0.3669 57,922 57,140 57,922 57,140 57,922 57 57,443 1.37%
2005-07-21 0 0.365 0.365 0.370 0.365 0.370 8,590,000 3,154,850 0.3673 57,140 57,140 57,922 57,140 57,922 55 57,495 0.00%
2005-07-20 0 0.365 0.360 0.365 0.360 0.365 8,500,000 3,088,500 0.3634 57,140 56,357 57,140 56,357 57,140 54 56,882 0.00%
2005-07-19 0 0.365 0.360 0.365 0.360 0.365 8,350,000 3,025,000 0.3623 57,140 56,357 57,140 56,357 57,140 53 56,713 0.00%
2005-07-18 0 0.365 0.360 0.365 0.360 0.365 8,400,000 3,044,750 0.3625 57,140 56,357 57,140 56,357 57,140 54 56,744 1.39%
2005-07-15 0 0.360 0.355 0.360 0.355 0.365 8,250,000 2,959,500 0.3587 56,357 55,574 56,357 55,574 57,140 53 56,158 -1.37%
2005-07-14 0 0.365 0.360 0.365 0.360 0.365 8,850,000 3,215,000 0.3633 57,140 56,357 57,140 56,357 57,140 57 56,870 0.00%
2005-07-13 0 0.365 0.360 0.370 0.360 0.365 8,900,000 3,207,750 0.3604 57,140 56,357 57,922 56,357 57,140 57 56,423 0.00%
2005-07-12 0 0.365 0.360 0.365 0.360 0.365 9,650,000 3,496,250 0.3623 57,140 56,357 57,140 56,357 57,140 62 56,718 0.00%
2005-07-11 0 0.365 0.360 0.365 0.360 0.370 7,850,000 2,853,250 0.3635 57,140 56,357 57,140 56,357 57,922 50 56,900 1.39%
2005-07-08 0 0.360 0.355 0.360 0.350 0.360 8,700,000 3,096,500 0.3559 56,357 55,574 56,357 54,791 56,357 56 55,718 1.41%
2005-07-07 0 0.355 0.350 0.355 0.350 0.355 9,750,000 3,444,500 0.3533 55,574 54,791 55,574 54,791 55,574 62 55,305 0.00%
2005-07-06 0 0.355 0.355 0.360 0.355 0.360 9,400,000 3,357,500 0.3572 55,574 55,574 56,357 55,574 56,357 60 55,916 0.00%
2005-07-05 0 0.355 0.355 0.360 0.350 0.360 8,950,000 3,167,250 0.3539 55,574 55,574 56,357 54,791 56,357 57 55,399 0.00%
2005-07-04 0 0.355 0.350 0.355 0.350 0.355 9,450,000 3,334,750 0.3529 55,574 54,791 55,574 54,791 55,574 60 55,243 0.00%
2005-06-30 0 0.355 0.355 0.360 0.355 0.360 10,280,000 3,677,750 0.3578 55,574 55,574 56,357 55,574 56,357 66 56,006 -1.39%
2005-06-29 0 0.360 0.355 0.360 0.355 0.365 10,410,000 3,729,350 0.3582 56,357 55,574 56,357 55,574 57,140 66 56,082 1.41%
2005-06-28 0 0.355 0.355 0.360 0.355 0.370 12,250,000 4,403,250 0.3594 55,574 55,574 56,357 55,574 57,922 78 56,271 -2.74%
2005-06-27 0 0.365 0.360 0.365 0.360 0.370 10,000,000 3,652,250 0.3652 57,140 56,357 57,140 56,357 57,922 64 57,175 -1.35%
2005-06-24 0 0.370 0.365 0.370 0.360 0.370 11,540,000 4,203,350 0.3642 57,922 57,140 57,922 56,357 57,922 74 57,021 1.37%
2005-06-23 0 0.365 0.365 0.370 0.365 0.370 10,300,000 3,781,100 0.3671 57,140 57,140 57,922 57,140 57,922 66 57,468 -1.35%
2005-06-22 0 0.370 0.365 0.370 0.360 0.375 13,230,000 4,861,600 0.3675 57,922 57,140 57,922 56,357 58,705 85 57,526 1.37%
2005-06-21 0 0.365 0.360 0.365 0.360 0.375 11,150,000 4,084,750 0.3663 57,140 56,357 57,140 56,357 58,705 71 57,350 0.00%
2005-06-20 0 0.365 0.365 0.370 0.365 0.380 11,300,000 4,186,000 0.3704 57,140 57,140 57,922 57,140 59,488 72 57,992 -1.35%
2005-06-17 0 0.370 0.365 0.370 0.370 0.380 13,400,000 4,999,000 0.3731 57,922 57,140 57,922 57,922 59,488 86 58,401 0.00%
2005-06-16 0 0.370 0.370 0.375 0.370 0.375 11,350,000 4,235,250 0.3731 57,922 57,922 58,705 57,922 58,705 73 58,415 -1.33%
2005-06-15 0 0.375 0.375 0.380 0.375 0.380 11,250,000 4,222,000 0.3753 58,705 58,705 59,488 58,705 59,488 72 58,750 0.00%
2005-06-14 0 0.375 0.375 0.380 0.370 0.385 13,720,000 5,182,000 0.3777 58,705 58,705 59,488 57,922 60,271 88 59,127 0.00%
2005-06-13 0 0.375 0.370 0.375 0.370 0.380 13,320,000 4,973,900 0.3734 58,705 57,922 58,705 57,922 59,488 85 58,457 0.00%
2005-06-10 0 0.375 0.370 0.375 0.365 0.375 13,700,000 5,087,750 0.3714 58,705 57,922 58,705 57,140 58,705 88 58,137 1.35%
2005-06-09 0 0.370 0.365 0.370 0.365 0.375 12,140,000 4,507,100 0.3713 57,922 57,140 57,922 57,140 58,705 78 58,120 0.00%
2005-06-08 0 0.370 0.365 0.370 0.360 0.375 14,250,000 5,221,550 0.3664 57,922 57,140 57,922 56,357 58,705 91 57,363 1.37%
2005-06-07 0 0.365 0.365 0.370 0.365 0.375 11,550,000 4,255,750 0.3685 57,140 57,140 57,922 57,140 58,705 74 57,682 -1.35%
2005-06-06 0 0.370 0.370 0.375 0.370 0.375 11,800,000 4,384,250 0.3715 57,922 57,922 58,705 57,922 58,705 75 58,164 -1.33%
2005-06-03 0 0.375 0.375 0.380 0.375 0.380 12,700,000 4,774,750 0.3760 58,705 58,705 59,488 58,705 59,488 81 58,856 -1.32%
2005-06-02 0 0.380 0.375 0.380 0.375 0.385 13,950,000 5,290,500 0.3792 59,488 58,705 59,488 58,705 60,271 89 59,370 0.00%
2005-06-01 0 0.380 0.375 0.380 0.380 0.390 15,500,000 5,935,250 0.3829 59,488 58,705 59,488 59,488 61,053 99 59,945 -1.30%
2005-05-31 0 0.385 0.380 0.385 0.380 0.390 16,200,000 6,209,250 0.3833 60,271 59,488 60,271 59,488 61,053 103 60,002 0.00%
2005-05-30 0 0.385 0.380 0.385 0.375 0.385 13,950,000 5,301,250 0.3800 60,271 59,488 60,271 58,705 60,271 89 59,491 1.32%
2005-05-27 0 0.380 0.375 0.380 0.375 0.385 11,650,000 4,407,250 0.3783 59,488 58,705 59,488 58,705 60,271 74 59,222 0.00%
2005-05-26 0 0.380 0.375 0.380 0.375 0.385 13,360,000 5,046,250 0.3777 59,488 58,705 59,488 58,705 60,271 85 59,130 0.00%
2005-05-25 0 0.380 0.375 0.380 0.380 0.390 10,720,000 4,092,200 0.3817 59,488 58,705 59,488 59,488 61,053 68 59,759 -1.30%
2005-05-24 0 0.385 0.380 0.385 0.375 0.385 13,550,000 5,133,500 0.3789 60,271 59,488 60,271 58,705 60,271 87 59,309 1.32%
2005-05-23 0 0.380 0.375 0.380 0.375 0.385 13,000,000 4,900,000 0.3769 59,488 58,705 59,488 58,705 60,271 83 59,006 0.00%
2005-05-20 0 0.380 0.380 0.385 0.380 0.390 11,520,000 4,394,600 0.3815 59,488 59,488 60,271 59,488 61,053 74 59,719 -2.56%
2005-05-19 0 0.390 0.385 0.390 0.385 0.395 13,940,000 5,401,650 0.3875 61,053 60,271 61,053 60,271 61,836 89 60,661 0.00%
2005-05-18 0 0.390 0.385 0.390 0.385 0.400 12,890,000 5,001,900 0.3880 61,053 60,271 61,053 60,271 62,619 82 60,747 0.00%
2005-05-17 0 0.390 0.390 0.395 0.385 0.400 9,450,000 3,696,950 0.3912 61,053 61,053 61,836 60,271 62,619 60 61,243 -1.27%
2005-05-13 0 0.395 0.395 0.400 0.395 0.400 9,310,000 3,692,950 0.3967 61,836 61,836 62,619 61,836 62,619 59 62,097 -1.25%
2005-05-12 0 0.400 0.400 0.405 0.395 0.405 11,640,000 4,648,500 0.3994 62,619 62,619 63,402 61,836 63,402 74 62,518 1.27%
2005-05-11 0 0.395 0.395 0.400 0.390 0.405 11,210,000 4,432,700 0.3954 61,836 61,836 62,619 61,053 63,402 72 61,902 -2.47%
2005-05-10 0 0.405 0.400 0.405 0.400 0.410 11,080,000 4,494,000 0.4056 63,402 62,619 63,402 62,619 64,184 71 63,495 -1.22%
2005-05-09 0 0.410 0.405 0.410 0.405 0.420 12,030,000 4,944,750 0.4110 64,184 63,402 64,184 63,402 65,750 77 64,346 -2.38%
2005-05-06 0 0.420 0.415 0.420 0.415 0.425 17,450,000 7,338,000 0.4205 65,750 64,967 65,750 64,967 66,532 111 65,830 -1.18%
2005-05-05 0 0.425 0.420 0.425 0.420 0.430 20,930,000 8,842,950 0.4225 66,532 65,750 66,532 65,750 67,315 134 66,141 1.19%
2005-05-04 0 0.420 0.415 0.420 0.415 0.425 16,440,000 6,868,100 0.4178 65,750 64,967 65,750 64,967 66,532 105 65,400 0.00%
2005-05-03 0 0.420 0.415 0.420 0.415 0.425 16,400,000 6,867,250 0.4187 65,750 64,967 65,750 64,967 66,532 105 65,552 -1.18%
2005-04-29 0 0.425 0.420 0.425 0.420 0.435 21,760,000 9,265,350 0.4258 66,532 65,750 66,532 65,750 68,098 139 66,657 -1.16%
2005-04-28 0 0.430 0.425 0.430 0.420 0.430 29,680,000 12,619,100 0.4252 67,315 66,532 67,315 65,750 67,315 190 66,559 0.00%
2005-04-27 0 0.430 0.425 0.430 0.425 0.440 32,200,000 13,887,500 0.4313 67,315 66,532 67,315 66,532 68,881 206 67,517 -2.27%
2005-04-26 0 0.440 0.435 0.440 0.415 0.440 42,640,000 18,056,450 0.4235 68,881 68,098 68,881 64,967 68,881 272 66,292 2.33%
2005-04-25 0 0.430 0.425 0.430 0.425 0.440 35,270,000 15,129,500 0.4290 67,315 66,532 67,315 66,532 68,881 225 67,153 -1.15%
2005-04-22 0 0.435 0.430 0.435 0.420 0.440 42,960,000 18,494,300 0.4305 68,098 67,315 68,098 65,750 68,881 274 67,394 1.16%
2005-04-21 0 0.430 0.425 0.430 0.425 0.445 51,880,000 22,339,200 0.4306 67,315 66,532 67,315 66,532 69,663 331 67,408 -3.37%
2005-04-20 0 0.445 0.440 0.445 0.440 0.475 46,437,000 21,334,610 0.4594 69,663 68,881 69,663 68,881 74,360 297 71,923 -5.32%
2005-04-19 0 0.470 0.465 0.470 0.455 0.475 67,770,000 31,572,850 0.4659 73,577 72,794 73,577 71,229 74,360 433 72,932 3.30%
2005-04-18 0 0.455 0.450 0.455 0.445 0.500 68,340,000 31,691,200 0.4637 71,229 70,446 71,229 69,663 78,273 437 72,595 30.00%
2005-04-15 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 54,791 - - - - 0 - 0.00%
2005-03-23 0 0.350 0.350 0.355 0.335 0.355 2,130,000 741,750 0.3482 54,791 54,791 55,574 52,443 55,574 14 54,516 1.45%
2005-03-22 0 0.345 0.345 0.355 0.345 0.355 1,700,000 591,050 0.3477 54,009 54,009 55,574 54,009 55,574 11 54,428 -2.82%
2005-03-21 0 0.355 0.350 0.365 0.350 0.360 1,310,000 465,850 0.3556 55,574 54,791 57,140 54,791 56,357 8 55,670 1.43%
2005-03-18 0 0.350 0.350 0.355 0.350 0.360 1,220,000 434,700 0.3563 54,791 54,791 55,574 54,791 56,357 8 55,779 -2.78%
2005-03-17 0 0.360 0.355 0.360 0.345 0.360 1,360,000 477,800 0.3513 56,357 55,574 56,357 54,009 56,357 9 54,999 2.86%
2005-03-16 0 0.350 0.350 0.355 0.340 0.355 900,000 312,500 0.3472 54,791 54,791 55,574 53,226 55,574 6 54,357 1.45%
2005-03-15 0 0.345 0.345 0.355 0.330 0.355 2,790,000 951,550 0.3411 54,009 54,009 55,574 51,660 55,574 18 53,391 -1.43%
2005-03-14 0 0.350 0.345 0.350 0.345 0.355 1,020,000 356,100 0.3491 54,791 54,009 54,791 54,009 55,574 7 54,653 0.00%
2005-03-11 0 0.350 0.345 0.360 0.340 0.360 2,000,000 700,000 0.3500 54,791 54,009 56,357 53,226 56,357 13 54,791 4.48%
2005-03-10 0 0.335 0.335 0.340 0.305 0.335 2,090,000 671,400 0.3212 52,443 52,443 53,226 47,747 52,443 13 50,290 9.84%
2005-03-09 0 0.305 0.305 0.310 0.300 0.310 4,020,000 1,229,350 0.3058 47,747 47,747 48,530 46,964 48,530 26 47,873 0.00%
2005-03-08 0 0.305 0.305 0.310 0.295 0.310 4,940,000 1,501,200 0.3039 47,747 47,747 48,530 46,181 48,530 32 47,573 5.17%
2005-03-07 0 0.290 0.290 0.295 0.290 0.305 5,100,000 1,513,250 0.2967 45,399 45,399 46,181 45,399 47,747 33 46,450 0.00%
2005-03-04 0 0.290 0.285 0.290 0.285 0.295 5,600,000 1,616,000 0.2886 45,399 44,616 45,399 44,616 46,181 36 45,175 0.00%
2005-03-03 0 0.290 0.285 0.290 0.285 0.295 4,420,000 1,291,800 0.2923 45,399 44,616 45,399 44,616 46,181 28 45,753 1.75%
2005-03-02 0 0.285 0.280 0.290 0.285 0.300 7,630,000 2,224,550 0.2916 44,616 43,833 45,399 44,616 46,964 49 45,642 -3.39%
2005-03-01 0 0.295 0.290 0.295 0.290 0.300 4,359,000 1,284,840 0.2948 46,181 45,399 46,181 45,399 46,964 28 46,143 -1.67%
2005-02-28 0 0.300 0.300 0.305 0.295 0.310 6,200,000 1,875,000 0.3024 46,964 46,964 47,747 46,181 48,530 40 47,343 -1.64%
2005-02-25 0 0.305 0.300 0.305 0.305 0.315 8,150,000 2,516,750 0.3088 47,747 46,964 47,747 47,747 49,312 52 48,342 -3.17%
2005-02-24 0 0.315 0.310 0.315 0.310 0.320 10,450,000 3,290,250 0.3149 49,312 48,530 49,312 48,530 50,095 67 49,290 0.00%
2005-02-23 0 0.315 0.310 0.315 0.305 0.315 10,540,000 3,278,150 0.3110 49,312 48,530 49,312 47,747 49,312 67 48,689 -1.56%
2005-02-22 0 0.320 0.315 0.320 0.315 0.335 19,450,000 6,223,750 0.3200 50,095 49,312 50,095 49,312 52,443 124 50,093 -1.54%
2005-02-21 0 0.325 0.325 0.330 0.320 0.340 13,250,000 4,352,950 0.3285 50,878 50,878 51,660 50,095 53,226 85 51,430 -2.99%
2005-02-18 0 0.335 0.335 0.340 0.325 0.345 70,670,000 23,977,150 0.3393 52,443 52,443 53,226 50,878 54,009 451 53,114 0.00%
2005-02-17 0 0.335 0.330 0.335 0.325 0.340 48,850,000 16,330,450 0.3343 52,443 51,660 52,443 50,878 53,226 312 52,333 0.00%
2005-02-16 0 0.335 0.330 0.335 0.320 0.340 62,120,000 20,543,100 0.3307 52,443 51,660 52,443 50,095 53,226 397 51,770 0.00%
2005-02-15 0 0.335 0.335 0.340 0.320 0.345 19,370,000 6,409,450 0.3309 52,443 52,443 53,226 50,095 54,009 124 51,801 1.52%
2005-02-14 0 0.330 0.325 0.335 0.315 0.335 20,720,000 6,698,000 0.3233 51,660 50,878 52,443 49,312 52,443 132 50,606 3.13%
2005-02-08 0 0.320 0.315 0.320 0.285 0.325 10,070,000 3,038,300 0.3017 50,095 49,312 50,095 44,616 50,878 64 47,233 10.34%
2005-02-07 0 0.290 0.285 0.290 0.280 0.295 10,680,000 3,072,950 0.2877 45,399 44,616 45,399 43,833 46,181 68 45,043 3.57%
2005-02-04 0 0.280 0.280 0.285 0.250 0.285 20,170,000 5,479,150 0.2716 43,833 43,833 44,616 39,137 44,616 129 42,526 5.66%
2005-02-03 0 0.265 0.260 0.265 0.265 0.310 16,400,000 4,688,900 0.2859 41,485 40,702 41,485 41,485 48,530 105 44,758 -17.19%
2005-02-02 0 0.320 0.320 0.325 0.320 0.340 18,170,000 6,070,850 0.3341 50,095 50,095 50,878 50,095 53,226 116 52,305 -1.54%
2005-02-01 0 0.325 0.325 0.335 0.320 0.375 39,730,000 13,515,300 0.3402 50,878 50,878 52,443 50,095 58,705 254 53,254 -12.16%
2005-01-31 0 0.370 0.370 0.375 0.365 0.380 20,040,000 7,457,100 0.3721 57,922 57,922 58,705 57,140 59,488 128 58,253 -3.90%
2005-01-28 0 0.385 0.380 0.385 0.355 0.385 28,770,000 10,732,300 0.3730 60,271 59,488 60,271 55,574 60,271 184 58,398 4.05%
2005-01-27 0 0.370 0.370 0.375 0.365 0.390 23,180,000 8,714,750 0.3760 57,922 57,922 58,705 57,140 61,053 148 58,855 -5.13%
2005-01-26 0 0.390 0.385 0.390 0.365 0.390 33,050,000 12,695,000 0.3841 61,053 60,271 61,053 57,140 61,053 211 60,132 2.63%
2005-01-25 0 0.380 0.380 0.390 0.375 0.390 21,800,000 8,362,650 0.3836 59,488 59,488 61,053 58,705 61,053 139 60,053 -2.56%
2005-01-24 0 0.390 0.385 0.390 0.370 0.420 22,860,000 8,891,300 0.3889 61,053 60,271 61,053 57,922 65,750 146 60,888 -6.02%
2005-01-21 0 0.415 0.410 0.415 0.385 0.425 28,770,000 11,682,550 0.4061 64,967 64,184 64,967 60,271 66,532 184 63,569 9.21%
2005-01-20 0 0.380 0.380 0.385 0.360 0.410 28,680,000 10,840,150 0.3780 59,488 59,488 60,271 56,357 64,184 183 59,170 1.33%
2005-01-19 0 0.375 0.370 0.375 0.350 0.420 35,910,000 13,573,300 0.3780 58,705 57,922 58,705 54,791 65,750 229 59,172 -7.41%
2005-01-18 0 0.405 0.400 0.410 0.400 0.550 48,540,000 21,378,950 0.4404 63,402 62,619 64,184 62,619 86,101 310 68,950 -4.71%
2005-01-17 0 0.425 0.420 0.425 0.380 0.450 60,100,000 25,626,050 0.4264 66,532 65,750 66,532 59,488 70,446 384 66,750 15.65%
2005-01-14 0 3.675 3.675 3.700 3.625 3.925 3,492,000 13,287,275 3.8051 57,531 57,531 57,922 56,748 61,445 223 59,567 -4.55%
2005-01-13 0 3.850 3.850 3.875 3.550 3.875 6,483,000 24,171,575 3.7285 60,271 60,271 60,662 55,574 60,662 414 58,368 10.79%
2005-01-12 0 3.475 3.475 3.500 3.425 3.675 4,788,000 16,899,425 3.5295 54,400 54,400 54,791 53,617 57,531 306 55,254 -4.14%
2005-01-11 0 3.625 3.625 3.675 3.625 3.950 5,474,000 21,043,075 3.8442 56,748 56,748 57,531 56,748 61,836 350 60,180 -2.03%
2005-01-10 0 3.700 3.775 3.800 3.250 3.750 896,000 3,084,575 3.4426 57,922 59,096 59,488 50,878 58,705 57 53,893 12.12%
2005-01-07 0 3.300 3.300 3.350 2.950 3.450 3,108,000 9,926,625 3.1939 51,660 51,660 52,443 46,181 54,009 199 49,999 3.12%
2005-01-06 0 3.200 3.175 3.300 3.150 3.500 3,942,000 12,779,275 3.2418 50,095 49,704 51,660 49,312 54,791 252 50,750 0.00%
2005-01-05 0 3.200 3.175 3.225 3.175 3.350 1,343,000 4,361,475 3.2476 50,095 49,704 50,486 49,704 52,443 86 50,840 -5.19%
2005-01-04 0 3.375 3.350 3.375 3.225 3.375 1,454,000 4,811,225 3.3090 52,835 52,443 52,835 50,486 52,835 93 51,801 2.27%
2005-01-03 0 3.300 3.300 3.325 3.275 3.350 1,234,000 4,093,125 3.3170 51,660 51,660 52,052 51,269 52,443 79 51,926 1.54%
2004-12-31 0 3.250 3.225 3.250 3.050 3.250 1,092,000 3,485,725 3.1921 50,878 50,486 50,878 47,747 50,878 70 49,971 3.17%
2004-12-30 0 3.150 3.150 3.175 2.950 3.250 2,535,000 7,986,375 3.1504 49,312 49,312 49,704 46,181 50,878 162 49,319 5.00%
2004-12-29 0 3.000 3.000 3.075 3.000 3.400 1,550,000 5,054,450 3.2609 46,964 46,964 48,138 46,964 53,226 99 51,049 -14.29%
2004-12-28 0 3.500 3.500 3.550 3.500 4.000 2,041,000 7,719,575 3.7823 54,791 54,791 55,574 54,791 62,619 130 59,210 -11.95%
2004-12-24 0 3.975 3.975 4.025 3.975 4.300 774,000 3,194,750 4.1276 62,227 62,227 63,010 62,227 67,315 49 64,616 -0.63%
2004-12-23 0 4.000 3.500 4.400 2.700 4.300 130,000 427,500 3.2885 62,619 54,791 68,881 42,268 67,315 8 51,480 60.00%
2004-12-22 0 2.500 2.400 2.700 2.225 2.500 55,000 127,775 2.3232 39,137 37,571 42,268 34,832 39,137 4 36,369 12.36%
2004-12-21 0 2.225 2.200 - 2.225 2.225 100,000 222,500 2.2250 34,832 34,440 - 34,832 34,832 6 34,832 0.00%
2004-12-20 0 2.225 2.050 2.225 - - 0 0 - 34,832 32,092 34,832 - - 0 - 0.00%
2004-12-17 0 2.225 2.225 2.400 2.200 2.200 17,000 37,400 2.2000 34,832 34,832 37,571 34,440 34,440 1 34,440 9.88%
2004-12-16 0 2.025 2.025 - 2.000 2.025 12,000 24,050 2.0042 31,701 31,701 - 31,309 31,701 1 31,375 1.76%
2004-12-15 0 1.990 1.960 1.990 1.980 1.990 28,000 55,520 1.9829 31,153 30,683 31,153 30,996 31,153 2 31,041 1.02%
2004-12-14 0 1.970 1.950 - 1.950 1.970 70,000 136,700 1.9529 30,840 30,527 - 30,527 30,840 4 30,571 1.55%
2004-12-13 0 1.940 1.940 - 1.800 1.940 40,000 76,600 1.9150 30,370 30,370 - 28,178 30,370 3 29,979 0.00%
2004-12-10 0 1.940 1.650 2.500 - - 0 0 - 30,370 25,830 39,137 - - 0 - 0.00%
2004-12-09 0 1.940 1.600 - - - 0 0 - 30,370 25,048 - - - 0 - 0.00%
2004-12-08 0 1.940 1.600 - - - 0 0 - 30,370 25,048 - - - 0 - 0.00%
2004-12-07 0 1.940 1.600 - - - 0 0 - 30,370 25,048 - - - 0 - 0.00%
2004-12-06 0 1.940 1.600 - - - 0 0 - 30,370 25,048 - - - 0 - 0.00%
2004-12-03 0 1.940 1.600 1.940 - - 0 0 - 30,370 25,048 30,370 - - 0 - 0.00%
2004-12-02 0 1.940 1.600 1.940 - - 0 0 - 30,370 25,048 30,370 - - 0 - 0.00%
2004-12-01 0 1.940 1.600 - - - 0 0 - 30,370 25,048 - - - 0 - 0.00%
2004-11-30 0 1.940 - - - - 0 0 - 30,370 - - - - 0 - 0.00%
2004-11-29 0 1.940 - - - - 0 0 - 30,370 - - - - 0 - 0.00%
2004-11-26 0 1.940 1.900 2.000 - - 0 0 - 30,370 29,744 31,309 - - 0 - 0.00%
2004-11-25 0 1.940 1.890 - - - 0 0 - 30,370 29,587 - - - 0 - 0.00%
2004-11-24 0 1.940 1.890 - - - 0 0 - 30,370 29,587 - - - 0 - 0.00%
2004-11-23 0 1.940 1.910 - 1.830 1.940 264,000 505,770 1.9158 30,370 29,900 - 28,648 30,370 17 29,991 6.01%
2004-11-22 0 1.830 1.610 1.830 1.830 1.830 7,000 12,810 1.8300 28,648 25,204 28,648 28,648 28,648 0 28,648 1.67%
2004-11-19 0 1.800 1.500 1.830 1.800 1.800 10,000 18,000 1.8000 28,178 23,482 28,648 28,178 28,178 1 28,178 0.56%
2004-11-18 0 1.790 1.500 1.800 - - 4,112,000 6,784,800 1.6500 28,022 23,482 28,178 - - 263 25,830 0.00%
2004-11-17 0 1.790 1.500 1.790 1.790 1.790 55,000 98,450 1.7900 28,022 23,482 28,022 28,022 28,022 4 28,022 1.13%
2004-11-16 0 1.770 1.500 1.800 - - 0 0 - 27,709 23,482 28,178 - - 0 - 0.00%
2004-11-15 0 1.770 1.500 1.800 - - 0 0 - 27,709 23,482 28,178 - - 0 - 0.00%
2004-11-12 0 1.770 1.500 1.790 - - 0 0 - 27,709 23,482 28,022 - - 0 - 0.00%
2004-11-11 0 1.770 1.610 1.770 - - 0 0 - 27,709 25,204 27,709 - - 0 - 0.00%
2004-11-10 0 1.770 1.680 1.770 - - 0 0 - 27,709 26,300 27,709 - - 0 - 0.00%
2004-11-09 0 1.770 - 1.770 1.720 1.790 82,000 144,180 1.7583 27,709 - 27,709 26,926 28,022 5 27,526 -1.12%
2004-11-08 0 1.790 1.760 1.790 1.810 1.820 250,000 453,500 1.8140 28,022 27,552 28,022 28,335 28,492 16 28,398 0.00%
2004-11-05 0 1.790 - 1.790 1.790 1.790 70,000 125,300 1.7900 28,022 - 28,022 28,022 28,022 4 28,022 0.00%
2004-11-04 0 1.790 1.760 1.800 - - 0 0 - 28,022 27,552 28,178 - - 0 - 0.00%
2004-11-03 0 1.790 1.760 1.790 1.790 1.820 205,000 371,450 1.8120 28,022 27,552 28,022 28,022 28,492 13 28,366 -1.10%
2004-11-02 0 1.810 1.760 1.810 - - 0 0 - 28,335 27,552 28,335 - - 0 - -0.55%
2004-11-01 0 1.820 1.790 1.820 1.790 1.900 235,000 438,310 1.8651 28,492 28,022 28,492 28,022 29,744 15 29,198 -0.55%
2004-10-29 0 1.830 1.800 1.830 1.850 1.850 20,000 37,000 1.8500 28,648 28,178 28,648 28,961 28,961 1 28,961 -1.08%
2004-10-28 0 1.850 1.800 1.850 - - 0 0 - 28,961 28,178 28,961 - - 0 - -0.54%
2004-10-27 0 1.860 1.840 1.870 1.850 1.860 16,000 29,700 1.8563 29,118 28,805 29,274 28,961 29,118 1 29,059 -0.53%
2004-10-26 0 1.870 1.870 1.950 1.870 1.870 4,000 7,480 1.8700 29,274 29,274 30,527 29,274 29,274 0 29,274 -1.06%
2004-10-25 0 1.890 1.870 1.920 1.870 1.890 15,000 28,190 1.8793 29,587 29,274 30,057 29,274 29,587 1 29,420 0.00%
2004-10-21 0 1.890 1.850 1.900 1.890 1.900 14,000 26,500 1.8929 29,587 28,961 29,744 29,587 29,744 1 29,632 -1.56%
2004-10-20 0 1.920 1.870 1.920 1.910 1.920 10,000 19,150 1.9150 30,057 29,274 30,057 29,900 30,057 1 29,979 0.52%
2004-10-19 0 1.910 1.890 1.920 - - 0 0 - 29,900 29,587 30,057 - - 0 - 0.00%
2004-10-18 0 1.910 1.880 1.920 1.910 1.910 10,000 19,100 1.9100 29,900 29,431 30,057 29,900 29,900 1 29,900 0.00%
2004-10-15 0 1.910 1.880 2.000 1.910 1.910 12,000 22,920 1.9100 29,900 29,431 31,309 29,900 29,900 1 29,900 -0.52%
2004-10-14 0 1.920 1.890 2.025 1.920 1.920 8,000 15,360 1.9200 30,057 29,587 31,701 30,057 30,057 1 30,057 -0.52%
2004-10-13 0 1.930 1.910 2.000 1.930 1.930 13,000 25,090 1.9300 30,214 29,900 31,309 30,214 30,214 1 30,214 -1.53%
2004-10-12 0 1.960 1.880 1.960 1.960 2.000 36,000 71,720 1.9922 30,683 29,431 30,683 30,683 31,309 2 31,188 2.08%
2004-10-11 0 1.920 1.880 2.000 1.920 1.920 13,000 24,960 1.9200 30,057 29,431 31,309 30,057 30,057 1 30,057 1.05%
2004-10-08 0 1.900 - 1.900 1.900 2.050 29,000 57,400 1.9793 29,744 - 29,744 29,744 32,092 2 30,986 -7.32%
2004-10-07 0 2.050 1.990 2.100 2.025 2.050 7,000 14,225 2.0321 32,092 31,153 32,875 31,701 32,092 0 31,813 1.23%
2004-10-06 0 2.025 2.025 2.075 2.000 2.025 16,000 32,075 2.0047 31,701 31,701 32,483 31,309 31,701 1 31,383 0.00%
2004-10-05 0 2.025 2.000 2.025 2.025 2.075 15,000 30,750 2.0500 31,701 31,309 31,701 31,701 32,483 1 32,092 -2.41%
2004-10-04 0 2.075 2.025 2.075 2.075 2.075 11,000 22,825 2.0750 32,483 31,701 32,483 32,483 32,483 1 32,483 0.00%
2004-09-30 0 2.075 2.050 2.250 2.050 2.075 23,000 47,275 2.0554 32,483 32,092 35,223 32,092 32,483 1 32,177 1.22%
2004-09-28 0 2.050 2.000 2.050 2.050 2.075 15,000 30,950 2.0633 32,092 31,309 32,092 32,092 32,483 1 32,301 -1.20%
2004-09-27 0 2.075 2.050 2.300 2.050 2.100 13,000 26,925 2.0712 32,483 32,092 36,006 32,092 32,875 1 32,423 -1.19%
2004-09-24 0 2.100 2.025 2.100 2.075 2.100 18,000 37,525 2.0847 32,875 31,701 32,875 32,483 32,875 1 32,636 -1.18%
2004-09-23 0 2.125 2.100 2.125 2.100 2.125 12,000 25,400 2.1167 33,266 32,875 33,266 32,875 33,266 1 33,136 1.19%
2004-09-22 0 2.100 2.050 2.100 2.100 2.100 13,000 27,300 2.1000 32,875 32,092 32,875 32,875 32,875 1 32,875 0.00%
2004-09-21 0 2.100 2.050 2.100 2.075 2.100 26,000 54,350 2.0904 32,875 32,092 32,875 32,483 32,875 2 32,724 0.00%
2004-09-20 0 2.100 2.050 2.100 2.050 2.100 116,000 238,350 2.0547 32,875 32,092 32,875 32,092 32,875 7 32,166 -2.33%
2004-09-17 0 2.150 2.125 2.150 2.125 2.150 16,000 34,250 2.1406 33,658 33,266 33,658 33,266 33,658 1 33,511 0.00%
2004-09-16 0 2.150 2.100 2.150 2.125 2.150 18,000 38,450 2.1361 33,658 32,875 33,658 33,266 33,658 1 33,440 0.00%
2004-09-15 0 2.150 2.100 2.150 2.150 2.150 15,000 32,250 2.1500 33,658 32,875 33,658 33,658 33,658 1 33,658 0.00%
2004-09-14 0 2.150 2.150 2.225 2.150 2.225 24,000 52,900 2.2042 33,658 33,658 34,832 33,658 34,832 2 34,506 -6.52%
2004-09-13 0 2.300 2.250 2.300 2.300 2.300 25,000 57,500 2.3000 36,006 35,223 36,006 36,006 36,006 2 36,006 -1.08%
2004-09-10 0 2.325 2.275 2.325 2.350 2.350 13,000 30,550 2.3500 36,397 35,614 36,397 36,789 36,789 1 36,789 0.00%
2004-09-09 0 2.325 2.300 2.350 2.325 2.425 55,000 129,450 2.3536 36,397 36,006 36,789 36,397 37,963 4 36,845 -6.06%
2004-09-08 0 2.475 2.425 2.500 2.450 2.550 46,000 115,325 2.5071 38,745 37,963 39,137 38,354 39,919 3 39,247 -1.98%
2004-09-07 0 2.525 2.450 2.525 2.525 2.550 40,000 101,250 2.5313 39,528 38,354 39,528 39,528 39,919 3 39,626 -0.98%
2004-09-06 0 2.550 2.500 2.550 2.550 2.550 30,000 76,500 2.5500 39,919 39,137 39,919 39,919 39,919 2 39,919 0.00%
2004-09-03 0 2.550 2.500 2.575 2.550 2.550 37,000 94,350 2.5500 39,919 39,137 40,311 39,919 39,919 2 39,919 -0.97%
2004-09-02 0 2.575 2.500 2.575 2.550 2.575 28,000 72,050 2.5732 40,311 39,137 40,311 39,919 40,311 2 40,283 0.00%
2004-09-01 0 2.575 2.500 2.575 2.575 2.575 27,000 69,525 2.5750 40,311 39,137 40,311 40,311 40,311 2 40,311 0.00%
2004-08-31 0 2.575 2.500 2.575 2.575 2.575 20,000 51,500 2.5750 40,311 39,137 40,311 40,311 40,311 1 40,311 0.00%
2004-08-30 0 2.575 2.500 2.575 2.575 2.575 20,000 51,500 2.5750 40,311 39,137 40,311 40,311 40,311 1 40,311 -0.96%
2004-08-27 0 2.600 2.500 2.600 2.575 2.600 49,000 126,400 2.5796 40,702 39,137 40,702 40,311 40,702 3 40,383 0.97%
2004-08-26 0 2.575 2.500 2.600 2.550 2.600 110,000 283,975 2.5816 40,311 39,137 40,702 39,919 40,702 7 40,414 -0.96%
2004-08-25 0 2.600 2.500 2.650 2.575 2.600 80,000 206,500 2.5813 40,702 39,137 41,485 40,311 40,702 5 40,409 0.97%
2004-08-24 0 2.575 2.500 2.600 2.575 2.600 75,000 194,000 2.5867 40,311 39,137 40,702 40,311 40,702 5 40,493 -0.96%
2004-08-23 0 2.600 2.500 2.600 2.600 2.625 75,000 195,500 2.6067 40,702 39,137 40,702 40,702 41,094 5 40,807 0.00%
2004-08-20 0 2.600 2.500 2.600 2.575 2.600 60,000 155,500 2.5917 40,702 39,137 40,702 40,311 40,702 4 40,572 0.00%
2004-08-19 0 2.600 2.500 2.600 2.600 2.600 70,000 182,000 2.6000 40,702 39,137 40,702 40,702 40,702 4 40,702 0.00%
2004-08-18 0 2.600 2.450 2.675 2.600 2.600 85,000 221,000 2.6000 40,702 38,354 41,876 40,702 40,702 5 40,702 0.97%
2004-08-17 0 2.575 - 2.575 2.600 2.725 15,000 39,825 2.6550 40,311 - 40,311 40,702 42,659 1 41,563 -7.21%
2004-08-16 0 2.775 2.650 2.775 2.750 2.850 140,000 393,000 2.8071 43,442 41,485 43,442 43,050 44,616 9 43,945 -2.63%
2004-08-13 0 2.850 2.750 2.850 2.825 2.850 84,000 237,650 2.8292 44,616 43,050 44,616 44,225 44,616 5 44,290 0.00%
2004-08-12 0 2.850 2.800 2.875 2.850 2.875 142,000 406,400 2.8620 44,616 43,833 45,007 44,616 45,007 9 44,803 -0.87%
2004-08-11 0 2.875 - 2.875 2.875 3.000 181,000 532,950 2.9445 45,007 - 45,007 45,007 46,964 12 46,095 -4.17%
2004-08-10 0 3.000 2.975 3.000 2.975 3.025 225,000 675,875 3.0039 46,964 46,573 46,964 46,573 47,355 14 47,025 0.00%
2004-08-09 0 3.000 2.925 3.025 3.000 3.100 386,000 1,177,325 3.0501 46,964 45,790 47,355 46,964 48,530 25 47,748 -3.23%
2004-08-06 0 3.100 3.100 3.125 3.075 3.150 165,000 514,500 3.1182 48,530 48,530 48,921 48,138 49,312 11 48,814 -0.80%
2004-08-05 0 3.125 3.125 3.150 3.100 3.150 165,000 515,375 3.1235 48,921 48,921 49,312 48,530 49,312 11 48,897 0.81%
2004-08-04 0 3.100 3.075 3.100 3.075 3.100 140,000 432,625 3.0902 48,530 48,138 48,530 48,138 48,530 9 48,376 -0.80%
2004-08-03 0 3.125 3.100 3.125 3.100 3.125 141,000 439,475 3.1168 48,921 48,530 48,921 48,530 48,921 9 48,793 0.81%
2004-08-02 0 3.100 3.100 3.125 3.100 3.150 120,000 375,000 3.1250 48,530 48,530 48,921 48,530 49,312 8 48,921 -1.59%
2004-07-30 0 3.150 3.125 3.175 3.125 3.175 176,000 553,775 3.1464 49,312 48,921 49,704 48,921 49,704 11 49,257 0.80%
2004-07-29 0 3.125 3.100 3.125 3.075 3.125 135,000 417,200 3.0904 48,921 48,530 48,921 48,138 48,921 9 48,379 0.00%
2004-07-28 0 3.125 3.100 3.125 3.075 3.125 144,000 447,525 3.1078 48,921 48,530 48,921 48,138 48,921 9 48,652 0.81%
2004-07-27 0 3.100 3.075 3.100 3.050 3.100 164,000 503,400 3.0695 48,530 48,138 48,530 47,747 48,530 10 48,052 0.81%
2004-07-26 0 3.075 3.050 3.075 3.050 3.075 165,000 505,275 3.0623 48,138 47,747 48,138 47,747 48,138 11 47,939 -0.81%
2004-07-23 0 3.100 3.075 3.100 3.025 3.100 165,000 506,225 3.0680 48,530 48,138 48,530 47,355 48,530 11 48,029 0.81%
2004-07-22 0 3.075 3.075 3.100 3.050 3.100 172,000 529,750 3.0799 48,138 48,138 48,530 47,747 48,530 11 48,216 -0.81%
2004-07-21 0 3.100 3.075 3.100 3.050 3.100 156,000 480,600 3.0808 48,530 48,138 48,530 47,747 48,530 10 48,229 1.64%
2004-07-20 0 3.050 3.025 3.050 3.000 3.050 245,000 742,075 3.0289 47,747 47,355 47,747 46,964 47,747 16 47,416 0.00%
2004-07-19 0 3.050 3.025 3.050 3.025 3.050 270,000 817,900 3.0293 47,747 47,355 47,747 47,355 47,747 17 47,422 0.83%
2004-07-16 0 3.025 3.025 3.050 3.025 3.050 150,000 455,000 3.0333 47,355 47,355 47,747 47,355 47,747 10 47,486 -0.82%
2004-07-15 0 3.050 3.025 3.050 3.000 3.050 148,000 449,750 3.0389 47,747 47,355 47,747 46,964 47,747 9 47,572 0.00%
2004-07-14 0 3.050 3.025 3.050 3.025 3.075 148,000 452,650 3.0584 47,747 47,355 47,747 47,355 48,138 9 47,879 0.00%
2004-07-13 0 3.050 3.025 3.050 3.025 3.050 128,000 389,400 3.0422 47,747 47,355 47,747 47,355 47,747 8 47,625 0.00%
2004-07-12 0 3.050 3.050 3.075 3.050 3.075 152,000 465,400 3.0618 47,747 47,747 48,138 47,747 48,138 10 47,932 -0.81%
2004-07-09 0 3.075 3.075 3.100 3.050 3.100 130,000 399,350 3.0719 48,138 48,138 48,530 47,747 48,530 8 48,090 0.00%
2004-07-08 0 3.075 3.050 3.075 3.050 3.100 102,000 313,100 3.0696 48,138 47,747 48,138 47,747 48,530 7 48,054 0.00%
2004-07-07 0 3.075 3.075 3.100 3.075 3.125 120,000 372,000 3.1000 48,138 48,138 48,530 48,138 48,921 8 48,530 -1.60%
2004-07-06 0 3.125 3.125 3.150 3.125 3.150 106,000 332,300 3.1349 48,921 48,921 49,312 48,921 49,312 7 49,076 -0.79%
2004-07-05 0 3.150 3.125 3.150 3.100 3.150 136,000 425,150 3.1261 49,312 48,921 49,312 48,530 49,312 9 48,938 0.00%
2004-07-02 0 3.150 3.125 3.150 3.125 3.175 130,000 409,250 3.1481 49,312 48,921 49,312 48,921 49,704 8 49,282 -0.79%
2004-06-30 0 3.175 3.175 3.200 3.175 3.200 148,000 471,100 3.1831 49,704 49,704 50,095 49,704 50,095 9 49,831 -0.78%
2004-06-29 0 3.200 3.100 3.200 3.200 3.200 30,000 96,000 3.2000 50,095 48,530 50,095 50,095 50,095 2 50,095 0.00%
2004-06-28 0 3.200 3.100 3.200 3.200 3.200 20,000 64,000 3.2000 50,095 48,530 50,095 50,095 50,095 1 50,095 0.00%
2004-06-25 0 3.200 3.100 3.225 3.200 3.200 30,000 96,000 3.2000 50,095 48,530 50,486 50,095 50,095 2 50,095 0.00%
2004-06-24 0 3.200 3.100 3.225 3.200 3.200 25,000 80,000 3.2000 50,095 48,530 50,486 50,095 50,095 2 50,095 0.00%
2004-06-23 0 3.200 3.100 3.200 3.200 3.200 30,000 96,000 3.2000 50,095 48,530 50,095 50,095 50,095 2 50,095 0.00%
2004-06-21 0 3.200 3.100 3.225 3.200 3.200 20,000 64,000 3.2000 50,095 48,530 50,486 50,095 50,095 1 50,095 0.00%
2004-06-18 0 3.200 3.100 3.200 3.200 3.200 30,000 96,000 3.2000 50,095 48,530 50,095 50,095 50,095 2 50,095 0.00%
2004-06-17 0 3.200 3.100 3.225 3.200 3.200 95,000 304,000 3.2000 50,095 48,530 50,486 50,095 50,095 6 50,095 0.79%
2004-06-16 0 3.175 3.100 3.200 3.175 3.250 90,000 288,250 3.2028 49,704 48,530 50,095 49,704 50,878 6 50,139 -2.31%
2004-06-15 0 3.250 3.150 3.275 3.225 3.250 70,000 226,500 3.2357 50,878 49,312 51,269 50,486 50,878 4 50,654 0.78%
2004-06-14 0 3.225 3.150 3.250 3.225 3.225 30,000 96,750 3.2250 50,486 49,312 50,878 50,486 50,486 2 50,486 0.00%
2004-06-11 0 3.225 3.075 3.250 3.200 3.225 70,000 225,000 3.2143 50,486 48,138 50,878 50,095 50,486 4 50,319 3.20%
2004-06-10 0 3.125 - 3.200 3.125 3.250 100,000 321,250 3.2125 48,921 - 50,095 48,921 50,878 6 50,291 -2.34%
2004-06-09 0 3.200 3.200 3.300 3.200 3.275 104,000 337,800 3.2481 50,095 50,095 51,660 50,095 51,269 7 50,848 -2.29%
2004-06-08 0 3.275 3.200 3.275 3.250 3.275 100,000 326,250 3.2625 51,269 50,095 51,269 50,878 51,269 6 51,073 0.77%
2004-06-07 0 3.250 3.225 3.250 3.225 3.250 155,000 502,375 3.2411 50,878 50,486 50,878 50,486 50,878 10 50,739 0.78%
2004-06-04 0 3.225 3.200 3.250 3.225 3.225 50,000 161,250 3.2250 50,486 50,095 50,878 50,486 50,486 3 50,486 -0.77%
2004-06-03 0 3.250 3.200 3.250 3.250 3.250 50,000 162,500 3.2500 50,878 50,095 50,878 50,878 50,878 3 50,878 0.00%
2004-06-02 0 3.250 3.200 3.250 3.250 3.250 50,000 162,500 3.2500 50,878 50,095 50,878 50,878 50,878 3 50,878 -1.52%
2004-06-01 0 3.300 3.200 3.300 3.275 3.300 130,000 427,750 3.2904 51,660 50,095 51,660 51,269 51,660 8 51,510 0.76%
2004-05-31 0 3.275 3.200 3.300 3.275 3.275 50,000 163,750 3.2750 51,269 50,095 51,660 51,269 51,269 3 51,269 0.00%
2004-05-28 0 3.275 3.200 3.300 3.275 3.275 20,000 65,500 3.2750 51,269 50,095 51,660 51,269 51,269 1 51,269 -1.50%
2004-05-27 0 3.325 3.200 3.325 3.300 3.325 120,000 397,250 3.3104 52,052 50,095 52,052 51,660 52,052 8 51,824 0.76%
2004-05-25 0 3.300 3.200 3.300 3.300 3.300 65,000 214,500 3.3000 51,660 50,095 51,660 51,660 51,660 4 51,660 -0.75%
2004-05-24 0 3.325 3.200 3.325 3.300 3.325 90,000 298,000 3.3111 52,052 50,095 52,052 51,660 52,052 6 51,834 0.00%
2004-05-21 0 3.325 3.250 3.325 3.275 3.325 135,000 445,375 3.2991 52,052 50,878 52,052 51,269 52,052 9 51,646 1.53%
2004-05-20 0 3.275 3.200 3.300 3.275 3.300 95,000 312,500 3.2895 51,269 50,095 51,660 51,269 51,660 6 51,496 -0.76%
2004-05-19 0 3.300 3.200 3.300 3.300 3.325 138,000 456,275 3.3063 51,660 50,095 51,660 51,660 52,052 9 51,760 0.00%
2004-05-18 0 3.300 3.250 3.325 3.300 3.300 45,000 148,500 3.3000 51,660 50,878 52,052 51,660 51,660 3 51,660 0.00%
2004-05-17 0 3.300 3.250 3.325 3.300 3.300 25,000 82,500 3.3000 51,660 50,878 52,052 51,660 51,660 2 51,660 0.00%
2004-05-14 0 3.300 3.200 3.300 3.300 3.300 20,000 66,000 3.3000 51,660 50,095 51,660 51,660 51,660 1 51,660 0.76%
2004-05-13 0 3.275 3.200 3.300 3.275 3.275 40,000 131,000 3.2750 51,269 50,095 51,660 51,269 51,269 3 51,269 -0.76%
2004-05-12 0 3.300 3.200 3.325 3.300 3.300 40,000 132,000 3.3000 51,660 50,095 52,052 51,660 51,660 3 51,660 0.00%
2004-05-11 0 3.300 3.250 3.325 3.275 3.300 110,000 362,000 3.2909 51,660 50,878 52,052 51,269 51,660 7 51,518 0.76%
2004-05-10 0 3.275 3.225 3.350 3.225 3.300 120,000 392,500 3.2708 51,269 50,486 52,443 50,486 51,660 8 51,204 -0.76%
2004-05-07 0 3.300 3.250 3.300 3.300 3.300 30,000 99,000 3.3000 51,660 50,878 51,660 51,660 51,660 2 51,660 0.00%
2004-05-06 0 3.300 3.250 3.325 3.300 3.300 50,000 165,000 3.3000 51,660 50,878 52,052 51,660 51,660 3 51,660 0.00%
2004-05-05 0 3.300 3.250 3.300 3.300 3.300 30,000 99,000 3.3000 51,660 50,878 51,660 51,660 51,660 2 51,660 0.00%
2004-05-04 0 3.300 3.250 3.300 3.300 3.300 40,000 132,000 3.3000 51,660 50,878 51,660 51,660 51,660 3 51,660 0.00%
2004-05-03 0 3.300 3.250 3.300 3.300 3.300 30,000 99,000 3.3000 51,660 50,878 51,660 51,660 51,660 2 51,660 -0.75%
2004-04-30 0 3.325 3.250 3.350 3.325 3.325 50,000 166,250 3.3250 52,052 50,878 52,443 52,052 52,052 3 52,052 0.00%
2004-04-29 0 3.325 3.250 3.325 3.300 3.325 100,000 331,250 3.3125 52,052 50,878 52,052 51,660 52,052 6 51,856 0.00%
2004-04-28 0 3.325 3.250 3.350 3.300 3.325 84,000 278,300 3.3131 52,052 50,878 52,443 51,660 52,052 5 51,865 0.76%
2004-04-27 0 3.300 3.250 3.325 3.300 3.300 50,000 165,000 3.3000 51,660 50,878 52,052 51,660 51,660 3 51,660 0.00%
2004-04-26 0 3.300 3.250 3.350 3.275 3.325 60,000 198,750 3.3125 51,660 50,878 52,443 51,269 52,052 4 51,856 -0.75%
2004-04-23 0 3.325 3.275 3.350 3.300 3.325 110,000 364,750 3.3159 52,052 51,269 52,443 51,660 52,052 7 51,910 0.00%
2004-04-22 0 3.325 3.275 3.325 3.300 3.325 70,000 232,000 3.3143 52,052 51,269 52,052 51,660 52,052 4 51,884 0.76%
2004-04-21 0 3.300 3.275 3.325 3.300 3.300 40,000 132,000 3.3000 51,660 51,269 52,052 51,660 51,660 3 51,660 -0.75%
2004-04-20 0 3.325 3.275 3.325 3.275 3.325 90,000 298,125 3.3125 52,052 51,269 52,052 51,269 52,052 6 51,856 0.76%
2004-04-19 0 3.300 3.250 3.325 3.300 3.300 80,000 264,000 3.3000 51,660 50,878 52,052 51,660 51,660 5 51,660 0.00%
2004-04-16 0 3.300 3.250 3.300 3.300 3.300 70,000 231,000 3.3000 51,660 50,878 51,660 51,660 51,660 4 51,660 0.76%
2004-04-15 0 3.275 3.250 3.300 3.275 3.275 40,000 131,000 3.2750 51,269 50,878 51,660 51,269 51,269 3 51,269 0.00%
2004-04-14 0 3.275 3.200 3.300 3.250 3.275 70,000 228,250 3.2607 51,269 50,095 51,660 50,878 51,269 4 51,045 1.55%
2004-04-13 0 3.225 3.225 3.300 3.225 3.300 160,000 521,500 3.2594 50,486 50,486 51,660 50,486 51,660 10 51,025 -1.53%
2004-04-08 0 3.275 3.250 3.300 3.275 3.300 80,000 262,750 3.2844 51,269 50,878 51,660 51,269 51,660 5 51,416 0.00%
2004-04-07 0 3.275 3.250 3.300 3.275 3.275 70,000 229,250 3.2750 51,269 50,878 51,660 51,269 51,269 4 51,269 -0.76%
2004-04-06 0 3.300 3.275 3.300 3.300 3.300 90,000 297,000 3.3000 51,660 51,269 51,660 51,660 51,660 6 51,660 0.76%
2004-04-02 0 3.275 3.250 3.300 3.275 3.275 60,000 196,500 3.2750 51,269 50,878 51,660 51,269 51,269 4 51,269 0.00%
2004-04-01 0 3.275 3.250 3.300 3.275 3.300 60,000 197,250 3.2875 51,269 50,878 51,660 51,269 51,660 4 51,465 -0.76%
2004-03-31 0 3.300 3.250 3.300 3.275 3.300 50,000 164,250 3.2850 51,660 50,878 51,660 51,269 51,660 3 51,426 0.76%
2004-03-30 0 3.275 3.250 3.300 3.275 3.275 30,000 98,250 3.2750 51,269 50,878 51,660 51,269 51,269 2 51,269 -0.76%
2004-03-29 0 3.300 3.250 3.300 3.300 3.300 84,000 277,200 3.3000 51,660 50,878 51,660 51,660 51,660 5 51,660 0.00%
2004-03-26 0 3.300 3.250 3.300 3.300 3.300 34,000 112,200 3.3000 51,660 50,878 51,660 51,660 51,660 2 51,660 0.76%
2004-03-25 0 3.275 3.250 3.300 3.275 3.275 30,000 98,250 3.2750 51,269 50,878 51,660 51,269 51,269 2 51,269 0.00%
2004-03-24 0 3.275 3.225 3.300 3.275 3.350 110,000 364,750 3.3159 51,269 50,486 51,660 51,269 52,443 7 51,910 -2.24%
2004-03-23 0 3.350 3.275 3.350 3.275 3.350 226,000 748,000 3.3097 52,443 51,269 52,443 51,269 52,443 14 51,813 2.29%
2004-03-22 0 3.275 3.225 3.300 3.275 3.275 40,000 131,000 3.2750 51,269 50,486 51,660 51,269 51,269 3 51,269 0.00%
2004-03-19 0 3.275 3.250 3.300 3.275 3.300 130,000 427,750 3.2904 51,269 50,878 51,660 51,269 51,660 8 51,510 -0.76%
2004-03-18 0 3.300 3.250 3.325 3.275 3.300 120,000 395,250 3.2938 51,660 50,878 52,052 51,269 51,660 8 51,563 0.76%
2004-03-17 0 3.275 3.250 3.275 3.275 3.275 50,000 163,750 3.2750 51,269 50,878 51,269 51,269 51,269 3 51,269 0.00%
2004-03-16 0 3.275 3.250 3.300 3.275 3.275 30,000 98,250 3.2750 51,269 50,878 51,660 51,269 51,269 2 51,269 -0.76%
2004-03-15 0 3.300 3.250 3.300 3.250 3.300 110,000 361,750 3.2886 51,660 50,878 51,660 50,878 51,660 7 51,483 0.76%
2004-03-12 0 3.275 3.250 3.275 3.225 3.275 64,000 209,075 3.2668 51,269 50,878 51,269 50,486 51,269 4 51,141 0.00%
2004-03-11 0 3.275 3.250 3.300 3.275 3.275 50,000 163,750 3.2750 51,269 50,878 51,660 51,269 51,269 3 51,269 0.00%
2004-03-10 0 3.275 3.250 3.300 3.275 3.275 40,000 131,000 3.2750 51,269 50,878 51,660 51,269 51,269 3 51,269 -0.76%
2004-03-09 0 3.300 3.250 3.300 3.275 3.300 70,000 229,750 3.2821 51,660 50,878 51,660 51,269 51,660 4 51,381 0.76%
2004-03-08 0 3.275 3.225 3.300 3.250 3.275 90,000 293,500 3.2611 51,269 50,486 51,660 50,878 51,269 6 51,052 0.00%
2004-03-05 0 3.275 3.275 3.300 3.250 3.275 62,000 202,900 3.2726 51,269 51,269 51,660 50,878 51,269 4 51,231 0.00%
2004-03-04 0 3.275 3.250 3.275 3.275 3.275 40,000 131,000 3.2750 51,269 50,878 51,269 51,269 51,269 3 51,269 0.00%
2004-03-03 0 3.275 3.250 3.300 3.275 3.275 40,000 131,000 3.2750 51,269 50,878 51,660 51,269 51,269 3 51,269 -0.76%
2004-03-02 0 3.300 3.250 3.300 3.275 3.300 60,000 197,000 3.2833 51,660 50,878 51,660 51,269 51,660 4 51,400 0.00%
2004-03-01 0 3.300 3.275 3.300 3.275 3.300 67,000 220,425 3.2899 51,660 51,269 51,660 51,269 51,660 4 51,503 0.00%
2004-02-27 0 3.300 3.250 3.300 3.225 3.300 110,000 358,500 3.2591 51,660 50,878 51,660 50,486 51,660 7 51,020 0.00%
2004-02-26 0 3.300 3.250 3.300 3.275 3.300 60,000 197,000 3.2833 51,660 50,878 51,660 51,269 51,660 4 51,400 0.76%
2004-02-25 0 3.275 3.250 3.275 3.275 3.300 80,000 263,750 3.2969 51,269 50,878 51,269 51,269 51,660 5 51,612 0.00%
2004-02-24 0 3.275 3.250 3.275 3.275 3.275 77,000 252,175 3.2750 51,269 50,878 51,269 51,269 51,269 5 51,269 -0.76%
2004-02-23 0 3.300 3.250 3.300 3.250 3.300 160,000 522,750 3.2672 51,660 50,878 51,660 50,878 51,660 10 51,147 0.76%
2004-02-20 0 3.275 3.250 3.275 3.250 3.275 70,000 228,250 3.2607 51,269 50,878 51,269 50,878 51,269 4 51,045 0.00%
2004-02-19 0 3.275 3.250 3.300 3.250 3.275 151,000 492,250 3.2599 51,269 50,878 51,660 50,878 51,269 10 51,033 0.77%
2004-02-18 0 3.250 3.225 3.275 3.250 3.250 91,000 295,750 3.2500 50,878 50,486 51,269 50,878 50,878 6 50,878 0.00%
2004-02-17 0 3.250 3.225 3.250 3.225 3.250 85,000 274,875 3.2338 50,878 50,486 50,878 50,486 50,878 5 50,625 0.00%
2004-02-16 0 3.250 3.250 3.275 3.250 3.275 70,000 228,250 3.2607 50,878 50,878 51,269 50,878 51,269 4 51,045 -0.76%
2004-02-13 0 3.275 3.250 3.275 3.250 3.275 95,000 310,625 3.2697 51,269 50,878 51,269 50,878 51,269 6 51,187 0.00%
2004-02-12 0 3.275 3.250 3.275 3.275 3.275 100,000 327,500 3.2750 51,269 50,878 51,269 51,269 51,269 6 51,269 0.00%
2004-02-11 0 3.275 3.275 3.300 3.250 3.300 102,000 334,275 3.2772 51,269 51,269 51,660 50,878 51,660 7 51,304 0.00%
2004-02-10 0 3.275 3.250 3.300 3.250 3.275 200,000 653,250 3.2663 51,269 50,878 51,660 50,878 51,269 13 51,132 1.55%
2004-02-09 0 3.225 - 3.225 3.225 3.425 921,000 3,084,475 3.3490 50,486 - 50,486 50,486 53,617 59 52,428 -5.15%
2004-02-06 0 3.400 3.400 3.425 3.325 3.400 989,000 3,323,825 3.3608 53,226 53,226 53,617 52,052 53,226 63 52,612 0.74%
2004-02-05 0 3.375 - 3.375 3.250 3.375 908,000 3,031,625 3.3388 52,835 - 52,835 50,878 52,835 58 52,268 -1.46%
2004-02-04 0 3.425 3.400 3.450 3.400 3.425 720,000 2,457,500 3.4132 53,617 53,226 54,009 53,226 53,617 46 53,433 0.00%
2004-02-03 0 3.425 3.425 3.450 3.375 3.425 808,000 2,756,550 3.4116 53,617 53,617 54,009 52,835 53,617 52 53,407 0.74%
2004-02-02 0 3.400 3.375 3.425 3.350 3.400 834,000 2,828,250 3.3912 53,226 52,835 53,617 52,443 53,226 53 53,088 0.00%
2004-01-30 0 3.400 3.350 3.400 3.375 3.400 500,000 1,697,500 3.3950 53,226 52,443 53,226 52,835 53,226 32 53,148 0.00%
2004-01-29 0 3.400 3.400 3.425 3.300 3.400 754,000 2,540,600 3.3695 53,226 53,226 53,617 51,660 53,226 48 52,748 0.00%
2004-01-28 0 3.400 3.375 3.500 3.250 3.425 1,678,000 5,605,350 3.3405 53,226 52,835 54,791 50,878 53,617 107 52,294 0.00%
2004-01-27 0 3.400 3.400 3.450 3.400 3.525 2,284,300 7,877,090 3.4484 53,226 53,226 54,009 53,226 55,183 146 53,983 -3.55%
2004-01-26 0 3.525 3.525 3.550 3.525 3.575 1,540,000 5,454,250 3.5417 55,183 55,183 55,574 55,183 55,966 98 55,445 0.00%
2004-01-21 0 3.525 3.500 3.525 3.475 3.525 1,198,000 4,188,050 3.4959 55,183 54,791 55,183 54,400 55,183 77 54,727 0.71%
2004-01-20 0 3.500 3.500 3.550 3.475 3.550 14,186,000 46,234,950 3.2592 54,791 54,791 55,574 54,400 55,574 906 51,022 0.00%
2004-01-19 0 3.500 3.475 3.525 3.475 3.525 1,925,900 6,745,163 3.5023 54,791 54,400 55,183 54,400 55,183 123 54,828 0.00%
2004-01-16 0 3.500 3.475 3.500 3.450 3.525 1,750,000 6,099,000 3.4851 54,791 54,400 54,791 54,009 55,183 112 54,559 0.72%
2004-01-15 0 3.475 3.450 3.525 3.475 3.525 1,380,000 4,828,500 3.4989 54,400 54,009 55,183 54,400 55,183 88 54,774 -0.71%
2004-01-14 0 3.500 3.475 3.500 3.475 3.525 1,612,000 5,630,200 3.4927 54,791 54,400 54,791 54,400 55,183 103 54,677 -0.71%
2004-01-13 0 3.525 3.500 3.525 3.425 3.525 2,186,000 7,619,300 3.4855 55,183 54,791 55,183 53,617 55,183 140 54,564 2.92%
2004-01-12 0 3.425 3.400 3.425 2.975 3.425 2,550,000 8,093,900 3.1741 53,617 53,226 53,617 46,573 53,617 163 49,689 14.17%
2004-01-09 0 3.000 2.975 3.000 2.950 3.000 690,000 2,050,000 2.9710 46,964 46,573 46,964 46,181 46,964 44 46,510 1.69%
2004-01-08 0 2.950 2.950 2.975 2.950 2.975 568,000 1,677,350 2.9531 46,181 46,181 46,573 46,181 46,573 36 46,230 -0.84%
2004-01-07 0 2.975 2.950 3.000 2.950 2.975 796,000 2,365,150 2.9713 46,573 46,181 46,964 46,181 46,573 51 46,515 0.00%
2004-01-06 0 2.975 2.950 2.975 2.950 2.975 570,000 1,692,750 2.9697 46,573 46,181 46,573 46,181 46,573 36 46,490 0.00%
2004-01-05 0 2.975 2.950 2.975 2.950 2.975 560,000 1,657,750 2.9603 46,573 46,181 46,573 46,181 46,573 36 46,342 0.00%
2004-01-02 0 2.975 2.950 3.000 2.950 2.975 560,000 1,663,500 2.9705 46,573 46,181 46,964 46,181 46,573 36 46,503 0.00%
2003-12-31 0 2.975 2.950 3.000 2.950 2.975 418,000 1,238,100 2.9620 46,573 46,181 46,964 46,181 46,573 27 46,369 0.00%
2003-12-30 0 2.975 2.950 3.000 2.950 2.975 600,000 1,781,750 2.9696 46,573 46,181 46,964 46,181 46,573 38 46,488 0.85%
2003-12-29 0 2.950 2.925 2.950 2.950 2.950 390,000 1,150,500 2.9500 46,181 45,790 46,181 46,181 46,181 25 46,181 0.00%
2003-12-24 0 2.950 2.925 2.950 2.950 2.950 200,000 590,000 2.9500 46,181 45,790 46,181 46,181 46,181 13 46,181 0.00%
2003-12-23 0 2.950 2.950 2.975 2.950 2.950 638,000 1,882,100 2.9500 46,181 46,181 46,573 46,181 46,181 41 46,181 0.00%
2003-12-22 0 2.950 2.925 2.950 2.925 2.950 660,000 1,946,750 2.9496 46,181 45,790 46,181 45,790 46,181 42 46,175 -0.84%
2003-12-19 0 2.975 2.950 2.975 2.950 2.975 720,000 2,130,500 2.9590 46,573 46,181 46,573 46,181 46,573 46 46,323 0.85%
2003-12-18 0 2.950 2.925 2.950 2.950 2.975 820,000 2,421,500 2.9530 46,181 45,790 46,181 46,181 46,573 52 46,229 0.00%
2003-12-17 0 2.950 2.925 2.950 2.925 2.950 610,000 1,797,750 2.9471 46,181 45,790 46,181 45,790 46,181 39 46,136 0.00%
2003-12-16 0 2.950 2.925 2.950 2.925 2.950 570,000 1,679,000 2.9456 46,181 45,790 46,181 45,790 46,181 36 46,113 0.00%
2003-12-15 0 2.950 2.925 2.950 2.925 2.950 648,000 1,910,400 2.9481 46,181 45,790 46,181 45,790 46,181 41 46,152 -0.84%
2003-12-12 0 2.975 2.950 3.000 2.950 2.975 786,000 2,333,350 2.9686 46,573 46,181 46,964 46,181 46,573 50 46,473 0.00%
2003-12-11 0 2.975 2.950 2.975 2.950 2.975 706,000 2,095,200 2.9677 46,573 46,181 46,573 46,181 46,573 45 46,459 0.00%
2003-12-10 0 2.975 2.950 2.975 2.950 2.975 540,000 1,602,000 2.9667 46,573 46,181 46,573 46,181 46,573 34 46,442 0.85%
2003-12-09 0 2.950 2.925 2.950 2.925 2.950 470,000 1,379,750 2.9356 46,181 45,790 46,181 45,790 46,181 30 45,957 0.00%
2003-12-08 0 2.950 2.925 2.950 2.925 2.950 440,000 1,290,500 2.9330 46,181 45,790 46,181 45,790 46,181 28 45,915 0.00%
2003-12-05 0 2.950 2.925 2.975 2.900 2.975 522,000 1,540,200 2.9506 46,181 45,790 46,573 45,399 46,573 33 46,190 -0.84%
2003-12-04 0 2.975 2.950 2.975 2.925 2.975 560,000 1,653,750 2.9531 46,573 46,181 46,573 45,790 46,573 36 46,230 0.00%
2003-12-03 0 2.975 2.950 2.975 2.950 2.975 500,000 1,478,750 2.9575 46,573 46,181 46,573 46,181 46,573 32 46,299 1.71%
2003-12-02 0 2.925 2.900 2.950 2.925 2.975 458,000 1,343,350 2.9331 45,790 45,399 46,181 45,790 46,573 29 45,916 -1.68%
2003-12-01 0 2.975 2.950 2.975 2.950 2.975 450,000 1,330,500 2.9567 46,573 46,181 46,573 46,181 46,573 29 46,286 0.85%
2003-11-28 0 2.950 2.925 2.950 2.925 2.975 750,000 2,213,750 2.9517 46,181 45,790 46,181 45,790 46,573 48 46,207 -0.84%
2003-11-27 0 2.975 2.950 3.000 2.950 2.975 510,000 1,511,500 2.9637 46,573 46,181 46,964 46,181 46,573 33 46,396 0.00%
2003-11-26 0 2.975 2.950 3.000 2.925 2.975 650,000 1,919,750 2.9535 46,573 46,181 46,964 45,790 46,573 42 46,236 0.85%
2003-11-25 0 2.950 2.925 2.975 2.950 3.000 660,000 1,962,750 2.9739 46,181 45,790 46,573 46,181 46,964 42 46,555 -0.84%
2003-11-24 0 2.975 2.950 2.975 2.950 2.975 510,000 1,513,500 2.9676 46,573 46,181 46,573 46,181 46,573 33 46,458 0.85%
2003-11-21 0 2.950 2.950 2.975 2.900 2.950 576,000 1,693,450 2.9400 46,181 46,181 46,573 45,399 46,181 37 46,025 0.00%
2003-11-20 0 2.950 2.950 3.000 2.950 3.000 506,000 1,507,450 2.9792 46,181 46,181 46,964 46,181 46,964 32 46,638 -0.84%
2003-11-19 0 2.975 2.975 3.000 2.950 2.975 478,000 1,418,950 2.9685 46,573 46,573 46,964 46,181 46,573 31 46,471 -0.83%
2003-11-18 0 3.000 2.950 3.025 2.975 3.000 740,000 2,213,500 2.9912 46,964 46,181 47,355 46,573 46,964 47 46,827 0.00%
2003-11-17 0 3.000 2.975 3.025 2.950 3.000 718,000 2,144,550 2.9868 46,964 46,573 47,355 46,181 46,964 46 46,758 0.00%
2003-11-14 0 3.000 3.000 3.025 2.975 3.000 524,000 1,567,250 2.9909 46,964 46,964 47,355 46,573 46,964 33 46,822 0.00%
2003-11-13 0 3.000 2.975 3.000 2.975 3.000 534,000 1,590,400 2.9783 46,964 46,573 46,964 46,573 46,964 34 46,624 0.84%
2003-11-12 0 2.975 2.950 2.975 2.950 2.975 500,000 1,478,750 2.9575 46,573 46,181 46,573 46,181 46,573 32 46,299 0.85%
2003-11-11 0 2.950 2.925 2.975 2.925 2.950 550,000 1,619,750 2.9450 46,181 45,790 46,573 45,790 46,181 35 46,103 -0.84%
2003-11-10 0 2.975 2.950 2.975 2.950 3.000 490,000 1,455,250 2.9699 46,573 46,181 46,573 46,181 46,964 31 46,493 -0.83%
2003-11-07 0 3.000 2.950 3.000 2.950 3.000 518,000 1,538,450 2.9700 46,964 46,181 46,964 46,181 46,964 33 46,494 1.69%
2003-11-06 0 2.950 2.925 2.950 2.900 2.950 584,000 1,705,100 2.9197 46,181 45,790 46,181 45,399 46,181 37 45,707 0.00%
2003-11-05 0 2.950 2.925 2.975 2.925 2.975 470,000 1,386,000 2.9489 46,181 45,790 46,573 45,790 46,573 30 46,165 -0.84%
2003-11-04 0 2.975 2.950 3.000 2.950 3.000 690,000 2,050,250 2.9714 46,573 46,181 46,964 46,181 46,964 44 46,516 -0.83%
2003-11-03 0 3.000 2.950 3.000 2.975 3.000 530,000 1,580,000 2.9811 46,964 46,181 46,964 46,573 46,964 34 46,669 0.00%
2003-10-31 0 3.000 2.975 3.000 2.975 3.000 380,000 1,137,500 2.9934 46,964 46,573 46,964 46,573 46,964 24 46,861 -0.83%
2003-10-30 0 3.025 2.975 3.025 2.950 3.025 660,000 1,970,250 2.9852 47,355 46,573 47,355 46,181 47,355 42 46,733 0.83%
2003-10-29 0 3.000 2.975 3.000 3.000 3.025 420,000 1,260,750 3.0018 46,964 46,573 46,964 46,964 47,355 27 46,992 0.00%
2003-10-28 0 3.000 2.975 3.000 3.000 3.000 470,000 1,410,000 3.0000 46,964 46,573 46,964 46,964 46,964 30 46,964 0.00%
2003-10-27 0 3.000 2.975 3.000 2.950 3.000 550,000 1,639,750 2.9814 46,964 46,573 46,964 46,181 46,964 35 46,672 0.84%
2003-10-24 0 2.975 2.950 2.975 2.950 2.975 510,000 1,511,500 2.9637 46,573 46,181 46,573 46,181 46,573 33 46,396 0.00%
2003-10-23 0 2.975 2.950 3.000 2.950 2.975 400,000 1,183,000 2.9575 46,573 46,181 46,964 46,181 46,573 26 46,299 -0.83%
2003-10-22 0 3.000 2.975 3.025 2.975 3.000 550,000 1,647,500 2.9955 46,964 46,573 47,355 46,573 46,964 35 46,893 -0.83%
2003-10-21 0 3.025 2.975 3.025 3.000 3.025 580,000 1,747,500 3.0129 47,355 46,573 47,355 46,964 47,355 37 47,167 0.83%
2003-10-20 0 3.000 2.975 3.025 3.000 3.025 686,000 2,062,250 3.0062 46,964 46,573 47,355 46,964 47,355 44 47,061 -0.83%
2003-10-17 0 3.025 2.975 3.025 2.950 3.025 580,000 1,735,000 2.9914 47,355 46,573 47,355 46,181 47,355 37 46,829 0.83%
2003-10-16 0 3.000 2.975 3.000 2.950 3.000 580,000 1,727,250 2.9780 46,964 46,573 46,964 46,181 46,964 37 46,620 0.00%
2003-10-15 0 3.000 2.975 3.000 2.975 3.000 600,000 1,790,250 2.9838 46,964 46,573 46,964 46,573 46,964 38 46,710 0.00%
2003-10-14 0 3.000 2.975 3.025 2.975 3.025 580,000 1,735,000 2.9914 46,964 46,573 47,355 46,573 47,355 37 46,829 0.00%
2003-10-13 0 3.000 2.975 3.000 2.975 3.025 630,000 1,880,500 2.9849 46,964 46,573 46,964 46,573 47,355 40 46,728 -0.83%
2003-10-10 0 3.025 3.000 3.025 3.000 3.025 530,000 1,592,250 3.0042 47,355 46,964 47,355 46,964 47,355 34 47,031 0.83%
2003-10-09 0 3.000 2.975 3.025 2.975 3.025 704,000 2,106,400 2.9920 46,964 46,573 47,355 46,573 47,355 45 46,840 0.00%
2003-10-08 0 3.000 3.000 3.025 3.000 3.050 560,000 1,687,500 3.0134 46,964 46,964 47,355 46,964 47,747 36 47,174 -0.83%
2003-10-07 0 3.025 3.000 3.050 3.000 3.050 740,000 2,238,250 3.0247 47,355 46,964 47,747 46,964 47,747 47 47,350 0.00%
2003-10-06 0 3.025 3.000 3.025 3.000 3.075 670,000 2,034,750 3.0369 47,355 46,964 47,355 46,964 48,138 43 47,542 -0.82%
2003-10-03 0 3.050 3.050 3.075 3.050 3.100 560,000 1,715,000 3.0625 47,747 47,747 48,138 47,747 48,530 36 47,943 -1.61%
2003-10-02 0 3.100 3.075 3.100 3.075 3.125 730,000 2,263,250 3.1003 48,530 48,138 48,530 48,138 48,921 47 48,535 0.00%
2003-09-30 0 3.100 3.100 3.125 3.075 3.125 1,110,000 3,441,150 3.1001 48,530 48,530 48,921 48,138 48,921 71 48,532 0.81%
2003-09-29 0 3.075 3.075 3.100 3.050 3.100 810,000 2,487,000 3.0704 48,138 48,138 48,530 47,747 48,530 52 48,066 0.82%
2003-09-26 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-25 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-24 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-23 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-22 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-19 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-18 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-17 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-16 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-15 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-11 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-10 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-09 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-08 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-05 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-04 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-03 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-02 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-09-01 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-29 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-28 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-27 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-26 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-25 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-22 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-21 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-20 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-19 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-18 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-15 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-14 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-13 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-12 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-11 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-08 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-07 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-06 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-05 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-08-04 0 3.050 - - 3.050 3.050 10,000 30,500 3.0500 47,747 - - 47,747 47,747 1 47,747 0.00%
2003-08-01 0 3.050 3.000 - - - 0 0 - 47,747 46,964 - - - 0 - 0.00%
2003-07-31 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-30 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-29 0 3.050 2.950 - - - 0 0 - 47,747 46,181 - - - 0 - 0.00%
2003-07-28 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-25 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-24 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-23 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-22 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-21 0 3.050 - - 3.050 3.050 50,000 152,500 3.0500 47,747 - - 47,747 47,747 3 47,747 0.00%
2003-07-18 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-17 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-16 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-15 0 3.050 - 3.200 - - 0 0 - 47,747 - 50,095 - - 0 - 0.00%
2003-07-14 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-11 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-10 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-09 0 3.050 - 3.200 - - 0 0 - 47,747 - 50,095 - - 0 - 0.00%
2003-07-08 0 3.050 - - - - 0 0 - 47,747 - - - - 0 - 0.00%
2003-07-07 0 3.050 - 3.050 - - 0 0 - 47,747 - 47,747 - - 0 - 0.00%
2003-07-04 0 3.050 3.000 - 3.000 3.050 84,000 253,950 3.0232 47,747 46,964 - 46,964 47,747 5 47,328 1.67%
2003-07-03 0 3.000 2.975 3.025 2.975 3.000 204,000 611,250 2.9963 46,964 46,573 47,355 46,573 46,964 13 46,907 0.00%
2003-07-02 0 3.000 2.975 3.000 2.975 3.000 234,000 698,900 2.9868 46,964 46,573 46,964 46,573 46,964 15 46,757 0.84%
2003-06-30 0 2.975 2.975 3.025 2.975 3.000 224,000 668,400 2.9839 46,573 46,573 47,355 46,573 46,964 14 46,712 -0.83%
2003-06-27 0 3.000 3.000 3.050 3.000 3.025 214,000 644,250 3.0105 46,964 46,964 47,747 46,964 47,355 14 47,129 0.00%
2003-06-26 0 3.000 2.950 3.025 2.975 3.025 230,000 688,000 2.9913 46,964 46,181 47,355 46,573 47,355 15 46,828 0.00%
2003-06-25 0 3.000 3.000 3.050 3.000 3.125 280,000 854,500 3.0518 46,964 46,964 47,747 46,964 48,921 18 47,775 -2.44%
2003-06-24 0 3.075 3.050 3.075 3.025 3.075 220,000 671,250 3.0511 48,138 47,747 48,138 47,355 48,138 14 47,765 0.00%
2003-06-23 0 3.075 3.050 3.075 3.050 3.150 210,000 649,500 3.0929 48,138 47,747 48,138 47,747 49,312 13 48,418 -1.60%
2003-06-20 0 3.125 3.125 3.175 3.100 3.150 214,000 668,900 3.1257 48,921 48,921 49,704 48,530 49,312 14 48,932 0.00%
2003-06-19 0 3.125 3.100 3.125 3.125 3.175 160,000 503,000 3.1438 48,921 48,530 48,921 48,921 49,704 10 49,214 -1.57%
2003-06-18 0 3.175 3.150 3.200 3.175 3.275 180,000 581,000 3.2278 49,704 49,312 50,095 49,704 51,269 11 50,530 -2.31%
2003-06-17 0 3.250 3.225 3.250 3.250 3.275 170,000 554,250 3.2603 50,878 50,486 50,878 50,878 51,269 11 51,039 0.00%
2003-06-16 0 3.250 3.250 3.275 3.225 3.250 184,000 595,250 3.2351 50,878 50,878 51,269 50,486 50,878 12 50,644 0.00%
2003-06-13 0 3.250 3.225 3.275 3.225 3.250 174,000 564,400 3.2437 50,878 50,486 51,269 50,486 50,878 11 50,779 0.78%
2003-06-12 0 3.225 3.200 3.225 3.175 3.225 170,000 544,750 3.2044 50,486 50,095 50,486 49,704 50,486 11 50,164 0.78%
2003-06-11 0 3.200 3.175 3.200 3.200 3.225 150,000 482,250 3.2150 50,095 49,704 50,095 50,095 50,486 10 50,330 -0.78%
2003-06-10 0 3.225 3.225 3.250 3.175 3.225 164,000 523,900 3.1945 50,486 50,486 50,878 49,704 50,486 10 50,009 0.78%
2003-06-09 0 3.200 3.200 3.250 3.175 3.225 150,000 481,500 3.2100 50,095 50,095 50,878 49,704 50,486 10 50,252 0.00%
2003-06-06 0 3.200 3.175 3.225 3.150 3.200 164,000 520,550 3.1741 50,095 49,704 50,486 49,312 50,095 10 49,689 0.79%
2003-06-05 0 3.175 3.150 3.200 3.125 3.175 144,000 456,750 3.1719 49,704 49,312 50,095 48,921 49,704 9 49,655 0.79%
2003-06-03 0 3.150 3.100 3.150 3.125 3.150 170,000 532,750 3.1338 49,312 48,530 49,312 48,921 49,312 11 49,059 0.00%
2003-06-02 0 3.150 3.150 3.175 3.125 3.150 164,000 515,350 3.1424 49,312 49,312 49,704 48,921 49,312 10 49,193 0.80%
2003-05-30 0 3.125 3.125 3.175 3.125 3.150 154,000 482,250 3.1315 48,921 48,921 49,704 48,921 49,312 10 49,023 0.00%
2003-05-29 0 3.125 3.125 3.150 3.125 3.175 150,000 471,250 3.1417 48,921 48,921 49,312 48,921 49,704 10 49,182 -0.79%
2003-05-28 0 3.150 3.125 3.150 3.125 3.175 144,000 453,000 3.1458 49,312 48,921 49,312 48,921 49,704 9 49,247 0.80%
2003-05-27 0 3.125 3.100 3.125 3.125 3.150 150,000 470,250 3.1350 48,921 48,530 48,921 48,921 49,312 10 49,077 -0.79%
2003-05-26 0 3.150 3.150 3.175 3.100 3.150 160,000 498,750 3.1172 49,312 49,312 49,704 48,530 49,312 10 48,799 1.61%
2003-05-23 0 3.100 3.075 3.100 3.050 3.100 160,000 492,250 3.0766 48,530 48,138 48,530 47,747 48,530 10 48,163 1.64%
2003-05-22 0 3.050 3.025 3.050 3.000 3.050 154,000 464,600 3.0169 47,747 47,355 47,747 46,964 47,747 10 47,228 1.67%
2003-05-21 0 3.000 3.000 3.025 3.000 3.025 140,000 422,250 3.0161 46,964 46,964 47,355 46,964 47,355 9 47,216 -0.83%
2003-05-20 0 3.025 3.025 3.050 3.000 3.025 124,000 372,850 3.0069 47,355 47,355 47,747 46,964 47,355 8 47,071 0.00%
2003-05-19 0 3.025 3.000 3.025 3.000 3.050 150,000 454,750 3.0317 47,355 46,964 47,355 46,964 47,747 10 47,460 -0.82%
2003-05-16 0 3.050 3.050 3.075 3.050 3.075 140,000 429,250 3.0661 47,747 47,747 48,138 47,747 48,138 9 47,998 0.00%
2003-05-15 0 3.050 3.025 3.050 3.025 3.050 134,000 406,100 3.0306 47,747 47,355 47,747 47,355 47,747 9 47,443 0.00%
2003-05-14 0 3.050 3.050 3.075 3.050 3.075 150,000 458,750 3.0583 47,747 47,747 48,138 47,747 48,138 10 47,877 0.00%
2003-05-13 0 3.050 3.050 3.075 3.050 3.075 140,000 430,000 3.0714 47,747 47,747 48,138 47,747 48,138 9 48,082 0.00%
2003-05-12 0 3.050 3.050 3.075 3.025 3.050 154,000 468,000 3.0390 47,747 47,747 48,138 47,355 47,747 10 47,574 0.83%
2003-05-09 0 3.025 3.025 3.050 3.000 3.025 134,000 404,350 3.0175 47,355 47,355 47,747 46,964 47,355 9 47,239 0.00%
2003-05-07 0 3.025 3.025 3.050 3.025 3.050 130,000 394,000 3.0308 47,355 47,355 47,747 47,355 47,747 8 47,446 -0.82%
2003-05-06 0 3.050 3.050 3.075 3.050 3.050 134,000 408,700 3.0500 47,747 47,747 48,138 47,747 47,747 9 47,747 -0.81%
2003-05-05 0 3.075 3.075 3.100 3.050 3.075 152,000 466,400 3.0684 48,138 48,138 48,530 47,747 48,138 10 48,035 0.82%
2003-05-02 0 3.050 3.025 3.050 3.000 3.050 152,000 460,100 3.0270 47,747 47,355 47,747 46,964 47,747 10 47,386 0.83%
2003-04-30 0 3.025 3.025 3.075 3.025 3.050 154,000 467,600 3.0364 47,355 47,355 48,138 47,355 47,747 10 47,533 -0.82%
2003-04-29 0 3.050 3.050 3.075 3.000 3.050 174,000 526,700 3.0270 47,747 47,747 48,138 46,964 47,747 11 47,387 0.83%
2003-04-28 0 3.025 3.000 3.050 2.975 3.025 154,000 462,150 3.0010 47,355 46,964 47,747 46,573 47,355 10 46,979 1.68%
2003-04-25 0 2.975 2.975 3.025 2.950 3.000 184,000 547,400 2.9750 46,573 46,573 47,355 46,181 46,964 12 46,573 0.00%
2003-04-24 0 2.975 2.975 3.025 2.950 3.025 184,000 548,800 2.9826 46,573 46,573 47,355 46,181 47,355 12 46,692 -0.83%
2003-04-23 0 3.000 3.000 3.050 3.000 3.025 184,000 553,000 3.0054 46,964 46,964 47,747 46,964 47,355 12 47,049 0.00%
2003-04-22 0 3.000 2.975 3.025 2.950 3.000 184,000 549,750 2.9878 46,964 46,573 47,355 46,181 46,964 12 46,773 0.00%
2003-04-17 0 3.000 2.975 3.000 2.950 3.000 188,000 560,350 2.9806 46,964 46,573 46,964 46,181 46,964 12 46,660 0.00%
2003-04-16 0 3.000 2.975 3.000 2.975 3.000 188,000 560,150 2.9795 46,964 46,573 46,964 46,573 46,964 12 46,644 1.69%
2003-04-15 0 2.950 2.950 2.975 2.925 3.000 174,000 514,950 2.9595 46,181 46,181 46,573 45,790 46,964 11 46,330 0.00%
2003-04-14 0 2.950 2.925 3.000 2.925 2.975 260,000 767,500 2.9519 46,181 45,790 46,964 45,790 46,573 17 46,211 0.00%
2003-04-11 0 2.950 2.925 2.975 2.925 2.950 250,000 735,750 2.9430 46,181 45,790 46,573 45,790 46,181 16 46,072 0.00%
2003-04-10 0 2.950 2.925 3.000 2.925 2.975 290,000 854,500 2.9466 46,181 45,790 46,964 45,790 46,573 19 46,127 0.00%
2003-04-09 0 2.950 2.950 2.975 2.950 3.000 350,000 1,043,500 2.9814 46,181 46,181 46,573 46,181 46,964 22 46,673 -1.67%
2003-04-08 0 3.000 3.000 3.050 3.000 3.025 290,000 874,000 3.0138 46,964 46,964 47,747 46,964 47,355 19 47,180 -1.64%
2003-04-07 0 3.050 3.025 3.050 3.000 3.050 270,000 817,250 3.0269 47,747 47,355 47,747 46,964 47,747 17 47,384 0.83%
2003-04-04 0 3.025 3.000 3.025 2.975 3.025 290,000 873,250 3.0112 47,355 46,964 47,355 46,573 47,355 19 47,140 0.83%
2003-04-03 0 3.000 2.975 3.025 2.975 3.000 260,000 774,750 2.9798 46,964 46,573 47,355 46,573 46,964 17 46,648 0.00%
2003-04-02 0 3.000 2.975 3.000 2.950 3.000 290,000 867,500 2.9914 46,964 46,573 46,964 46,181 46,964 19 46,829 0.84%
2003-04-01 0 2.975 2.975 3.000 2.975 3.000 130,000 387,250 2.9788 46,573 46,573 46,964 46,573 46,964 8 46,633 -0.83%
2003-03-31 0 3.000 2.975 3.000 2.950 3.000 150,000 446,250 2.9750 46,964 46,573 46,964 46,181 46,964 10 46,573 0.00%
2003-03-28 0 3.000 2.975 3.000 2.950 3.000 250,000 743,750 2.9750 46,964 46,573 46,964 46,181 46,964 16 46,573 0.84%
2003-03-27 0 2.975 2.975 3.000 2.950 3.000 250,000 744,100 2.9764 46,573 46,573 46,964 46,181 46,964 16 46,595 -0.83%
2003-03-26 0 3.000 3.000 3.025 3.000 3.050 250,000 757,000 3.0280 46,964 46,964 47,355 46,964 47,747 16 47,402 0.00%
2003-03-25 0 3.000 3.000 3.025 3.000 3.050 250,000 754,250 3.0170 46,964 46,964 47,355 46,964 47,747 16 47,230 0.00%
2003-03-24 0 3.000 3.000 3.025 3.000 3.175 250,000 770,250 3.0810 46,964 46,964 47,355 46,964 49,704 16 48,232 -4.76%
2003-03-21 0 3.150 3.150 3.200 3.150 3.300 250,000 812,750 3.2510 49,312 49,312 50,095 49,312 51,660 16 50,893 -5.26%
2003-03-20 0 3.325 3.300 3.350 3.300 3.325 160,000 531,000 3.3188 52,052 51,660 52,443 51,660 52,052 10 51,954 0.00%
2003-03-19 0 3.325 3.300 3.350 3.300 3.350 160,000 531,750 3.3234 52,052 51,660 52,443 51,660 52,443 10 52,027 0.00%
2003-03-18 0 3.325 3.325 3.350 3.325 3.325 160,000 532,000 3.3250 52,052 52,052 52,443 52,052 52,052 10 52,052 0.76%
2003-03-17 0 3.300 3.300 3.350 3.300 3.350 200,000 664,500 3.3225 51,660 51,660 52,443 51,660 52,443 13 52,013 -1.49%
2003-03-14 0 3.350 3.275 3.350 3.325 3.350 300,000 1,000,000 3.3333 52,443 51,269 52,443 52,052 52,443 19 52,182 1.52%
2003-03-13 0 3.300 3.275 3.325 3.275 3.300 180,000 592,750 3.2931 51,660 51,269 52,052 51,269 51,660 11 51,552 -0.75%
2003-03-12 0 3.325 3.275 3.350 3.325 3.325 200,000 665,000 3.3250 52,052 51,269 52,443 52,052 52,052 13 52,052 0.76%
2003-03-11 0 3.300 3.300 3.325 3.275 3.300 370,000 1,217,000 3.2892 51,660 51,660 52,052 51,269 51,660 24 51,491 0.00%
2003-03-10 0 3.300 3.300 3.350 3.275 3.300 176,000 578,050 3.2844 51,660 51,660 52,443 51,269 51,660 11 51,416 -0.75%
2003-03-07 0 3.325 3.325 3.375 3.300 3.325 190,000 631,350 3.3229 52,052 52,052 52,835 51,660 52,052 12 52,019 -0.75%
2003-03-06 0 3.350 3.350 3.400 3.350 3.375 190,000 639,750 3.3671 52,443 52,443 53,226 52,443 52,835 12 52,711 0.00%
2003-03-05 0 3.350 3.300 3.350 3.350 3.375 190,000 637,500 3.3553 52,443 51,660 52,443 52,443 52,835 12 52,526 -1.47%
2003-03-04 0 3.400 3.400 3.450 3.400 3.425 172,000 587,050 3.4131 53,226 53,226 54,009 53,226 53,617 11 53,431 -0.73%
2003-03-03 0 3.425 3.400 3.450 3.400 3.425 172,000 586,300 3.4087 53,617 53,226 54,009 53,226 53,617 11 53,362 0.74%
2003-02-28 0 3.400 3.400 3.425 3.375 3.400 220,000 744,950 3.3861 53,226 53,226 53,617 52,835 53,226 14 53,009 0.00%
2003-02-27 0 3.400 3.375 3.425 3.375 3.400 250,000 846,250 3.3850 53,226 52,835 53,617 52,835 53,226 16 52,991 1.49%
2003-02-26 0 3.350 3.350 3.375 3.300 3.350 250,000 829,750 3.3190 52,443 52,443 52,835 51,660 52,443 16 51,958 2.29%
2003-02-25 0 3.275 3.250 3.300 3.225 3.275 250,000 811,000 3.2440 51,269 50,878 51,660 50,486 51,269 16 50,784 0.00%
2003-02-24 0 3.275 3.225 3.300 3.275 3.300 210,000 689,250 3.2821 51,269 50,486 51,660 51,269 51,660 13 51,381 0.77%
2003-02-21 0 3.250 3.250 3.275 3.250 3.250 210,000 682,500 3.2500 50,878 50,878 51,269 50,878 50,878 13 50,878 -0.76%
2003-02-20 0 3.275 3.275 3.300 3.275 3.275 190,000 622,250 3.2750 51,269 51,269 51,660 51,269 51,269 12 51,269 -0.76%
2003-02-19 0 3.300 3.275 3.300 3.300 3.300 190,000 627,000 3.3000 51,660 51,269 51,660 51,660 51,660 12 51,660 0.76%
2003-02-18 0 3.275 3.275 3.325 3.275 3.275 210,000 687,750 3.2750 51,269 51,269 52,052 51,269 51,269 13 51,269 -0.76%
2003-02-17 0 3.300 3.275 3.300 3.250 3.300 190,000 624,500 3.2868 51,660 51,269 51,660 50,878 51,660 12 51,455 0.76%
2003-02-14 0 3.275 3.275 3.300 3.275 3.275 190,000 622,250 3.2750 51,269 51,269 51,660 51,269 51,269 12 51,269 0.77%
2003-02-13 0 3.250 3.225 3.275 3.225 3.250 200,000 649,250 3.2463 50,878 50,486 51,269 50,486 50,878 13 50,819 0.00%
2003-02-12 0 3.250 3.225 3.250 3.200 3.250 230,000 741,750 3.2250 50,878 50,486 50,878 50,095 50,878 15 50,486 0.78%
2003-02-11 0 3.225 3.200 3.250 3.200 3.225 210,000 674,750 3.2131 50,486 50,095 50,878 50,095 50,486 13 50,300 1.57%
2003-02-10 0 3.175 3.150 3.200 3.150 3.175 230,000 725,750 3.1554 49,704 49,312 50,095 49,312 49,704 15 49,397 0.00%
2003-02-07 0 3.175 3.150 3.200 3.150 3.175 230,000 729,250 3.1707 49,704 49,312 50,095 49,312 49,704 15 49,636 0.79%
2003-02-06 0 3.150 3.125 3.175 3.125 3.150 200,000 628,750 3.1438 49,312 48,921 49,704 48,921 49,312 13 49,214 -0.79%
2003-02-05 0 3.175 3.150 3.200 3.125 3.175 230,000 725,750 3.1554 49,704 49,312 50,095 48,921 49,704 15 49,397 0.00%
2003-02-04 0 3.175 3.175 3.225 3.175 3.200 190,000 606,750 3.1934 49,704 49,704 50,486 49,704 50,095 12 49,992 -0.78%
2003-01-30 0 3.200 3.150 3.225 3.125 3.200 270,000 853,000 3.1593 50,095 49,312 50,486 48,921 50,095 17 49,457 0.79%
2003-01-29 0 3.175 3.125 3.200 3.100 3.175 250,000 782,250 3.1290 49,704 48,921 50,095 48,530 49,704 16 48,984 1.60%
2003-01-28 0 3.125 3.075 3.125 3.075 3.125 230,000 711,750 3.0946 48,921 48,138 48,921 48,138 48,921 15 48,444 0.00%
2003-01-27 0 3.125 3.100 3.150 3.125 3.125 210,000 656,250 3.1250 48,921 48,530 49,312 48,921 48,921 13 48,921 -0.79%
2003-01-24 0 3.150 3.150 3.225 3.150 3.175 210,000 663,250 3.1583 49,312 49,312 50,486 49,312 49,704 13 49,443 -0.79%
2003-01-23 0 3.175 3.125 3.200 3.150 3.175 200,000 631,750 3.1588 49,704 48,921 50,095 49,312 49,704 13 49,449 1.60%
2003-01-22 0 3.125 3.125 3.150 3.075 3.225 1,270,000 3,949,500 3.1098 48,921 48,921 49,312 48,138 50,486 81 48,684 -3.85%
2003-01-21 0 3.250 3.225 3.250 3.200 3.250 260,000 839,750 3.2298 50,878 50,486 50,878 50,095 50,878 17 50,562 0.78%
2003-01-20 0 3.225 3.200 3.250 3.175 3.225 260,000 832,250 3.2010 50,486 50,095 50,878 49,704 50,486 17 50,110 -0.77%
2003-01-17 0 3.250 3.250 3.300 3.250 3.275 220,000 716,500 3.2568 50,878 50,878 51,660 50,878 51,269 14 50,984 -0.76%
2003-01-16 0 3.275 3.250 3.300 3.250 3.300 260,000 852,250 3.2779 51,269 50,878 51,660 50,878 51,660 17 51,314 -0.76%
2003-01-15 0 3.300 3.275 3.325 3.275 3.300 240,000 789,250 3.2885 51,660 51,269 52,052 51,269 51,660 15 51,481 0.76%
2003-01-14 0 3.275 3.250 3.300 3.250 3.275 270,000 880,750 3.2620 51,269 50,878 51,660 50,878 51,269 17 51,066 -0.76%
2003-01-13 0 3.300 3.275 3.300 3.275 3.300 270,000 888,000 3.2889 51,660 51,269 51,660 51,269 51,660 17 51,487 0.76%
2003-01-10 0 3.275 3.275 3.300 3.275 3.300 280,000 918,250 3.2795 51,269 51,269 51,660 51,269 51,660 18 51,339 0.77%
2003-01-09 0 3.250 3.225 3.250 3.225 3.250 240,000 775,250 3.2302 50,878 50,486 50,878 50,486 50,878 15 50,568 0.00%
2003-01-08 0 3.250 3.225 3.275 3.250 3.275 290,000 944,500 3.2569 50,878 50,486 51,269 50,878 51,269 19 50,986 0.00%
2003-01-07 0 3.250 3.225 3.275 3.225 3.250 310,000 1,003,500 3.2371 50,878 50,486 51,269 50,486 50,878 20 50,676 0.78%
2003-01-06 0 3.225 3.200 3.250 3.175 3.225 310,000 993,250 3.2040 50,486 50,095 50,878 49,704 50,486 20 50,158 1.57%
2003-01-03 0 3.175 3.150 3.175 3.150 3.175 280,000 884,000 3.1571 49,704 49,312 49,704 49,312 49,704 18 49,424 1.60%
2003-01-02 0 3.125 3.100 3.125 3.050 3.125 320,000 989,750 3.0930 48,921 48,530 48,921 47,747 48,921 20 48,419 0.81%
2002-12-31 0 3.100 3.075 3.125 3.075 3.100 350,000 1,081,750 3.0907 48,530 48,138 48,921 48,138 48,530 22 48,384 0.00%
2002-12-30 0 3.100 3.075 3.125 3.050 3.100 300,000 923,750 3.0792 48,530 48,138 48,921 47,747 48,530 19 48,203 -0.80%
2002-12-27 0 3.125 3.075 3.150 3.075 3.125 300,000 930,000 3.1000 48,921 48,138 49,312 48,138 48,921 19 48,530 0.81%
2002-12-24 0 3.100 3.075 3.125 3.075 3.100 190,000 586,750 3.0882 48,530 48,138 48,921 48,138 48,530 12 48,344 0.81%
2002-12-23 0 3.075 3.050 3.100 3.050 3.100 430,000 1,319,750 3.0692 48,138 47,747 48,530 47,747 48,530 27 48,047 0.00%
2002-12-20 0 3.075 3.025 3.100 3.000 3.075 510,000 1,543,000 3.0255 48,138 47,355 48,530 46,964 48,138 33 47,363 1.65%
2002-12-19 0 3.025 3.000 3.050 2.950 3.025 450,000 1,344,500 2.9878 47,355 46,964 47,747 46,181 47,355 29 46,773 0.83%
2002-12-18 0 3.000 3.000 3.050 2.975 3.025 450,000 1,352,500 3.0056 46,964 46,964 47,747 46,573 47,355 29 47,051 -1.64%
2002-12-17 0 3.050 3.050 3.075 3.025 3.075 400,000 1,221,000 3.0525 47,747 47,747 48,138 47,355 48,138 26 47,786 0.83%
2002-12-16 0 3.025 3.025 3.050 3.000 3.025 350,000 1,055,000 3.0143 47,355 47,355 47,747 46,964 47,355 22 47,188 -0.82%
2002-12-13 0 3.050 3.025 3.100 3.050 3.075 360,000 1,101,250 3.0590 47,747 47,355 48,530 47,747 48,138 23 47,888 -0.81%
2002-12-12 0 3.075 3.075 3.125 3.075 3.125 590,000 1,822,000 3.0881 48,138 48,138 48,921 48,138 48,921 38 48,344 0.82%
2002-12-11 0 3.050 3.025 3.100 3.025 3.100 590,000 1,814,750 3.0758 47,747 47,355 48,530 47,355 48,530 38 48,151 -0.81%
2002-12-10 0 3.075 3.075 3.125 3.075 3.175 600,000 1,872,750 3.1213 48,138 48,138 48,921 48,138 49,704 38 48,862 -3.91%
2002-12-09 0 3.200 3.125 3.200 3.100 3.200 700,000 2,207,750 3.1539 50,095 48,921 50,095 48,530 50,095 45 49,374 0.00%
2002-12-06 0 3.200 3.175 3.200 3.150 3.200 650,000 2,062,250 3.1727 50,095 49,704 50,095 49,312 50,095 42 49,668 -0.78%
2002-12-05 0 3.225 3.200 3.225 3.175 3.250 950,000 3,051,500 3.2121 50,486 50,095 50,486 49,704 50,878 61 50,285 0.00%
2002-12-04 0 3.225 3.225 3.250 3.175 3.250 700,000 2,245,250 3.2075 50,486 50,486 50,878 49,704 50,878 45 50,212 -0.77%
2002-12-03 0 3.250 3.225 3.275 3.225 3.275 776,000 2,518,250 3.2452 50,878 50,486 51,269 50,486 51,269 50 50,802 0.78%
2002-12-02 0 3.225 3.200 3.250 3.175 3.250 806,000 2,592,050 3.2159 50,486 50,095 50,878 49,704 50,878 51 50,345 -0.77%
2002-11-29 0 3.250 3.200 3.275 3.200 3.325 770,000 2,500,750 3.2477 50,878 50,095 51,269 50,095 52,052 49 50,842 -2.26%
2002-11-28 0 3.325 3.300 3.350 3.250 3.350 950,000 3,153,000 3.3189 52,052 51,660 52,443 50,878 52,443 61 51,957 1.53%
2002-11-27 0 3.275 3.250 3.300 3.250 3.300 900,000 2,946,750 3.2742 51,269 50,878 51,660 50,878 51,660 57 51,256 -0.76%
2002-11-26 0 3.300 3.275 3.300 3.250 3.350 1,030,000 3,399,250 3.3002 51,660 51,269 51,660 50,878 52,443 66 51,664 0.00%
2002-11-25 0 3.300 3.275 3.325 3.225 3.350 1,060,000 3,498,500 3.3005 51,660 51,269 52,052 50,486 52,443 68 51,668 0.00%
2002-11-22 0 3.300 3.300 3.350 3.250 3.350 1,240,000 4,076,750 3.2877 51,660 51,660 52,443 50,878 52,443 79 51,468 0.00%
2002-11-21 0 3.300 3.275 3.350 3.250 3.350 1,080,000 3,560,750 3.2970 51,660 51,269 52,443 50,878 52,443 69 51,613 0.76%
2002-11-20 0 3.275 3.275 3.325 3.250 3.325 1,050,000 3,454,500 3.2900 51,269 51,269 52,052 50,878 52,052 67 51,504 -1.50%
2002-11-19 0 3.325 3.300 3.350 3.225 3.350 1,210,000 3,972,500 3.2831 52,052 51,660 52,443 50,486 52,443 77 51,395 0.76%
2002-11-18 0 3.300 3.300 3.325 3.250 3.350 990,000 3,270,750 3.3038 51,660 51,660 52,052 50,878 52,443 63 51,720 -0.75%
2002-11-15 0 3.325 3.300 3.350 3.250 3.350 970,000 3,207,000 3.3062 52,052 51,660 52,443 50,878 52,443 62 51,757 1.53%
2002-11-14 0 3.275 3.250 3.275 3.225 3.325 1,000,000 3,269,000 3.2690 51,269 50,878 51,269 50,486 52,052 64 51,175 0.77%
2002-11-13 0 3.250 3.250 3.275 3.175 3.300 800,000 2,588,750 3.2359 50,878 50,878 51,269 49,704 51,660 51 50,658 0.00%
2002-11-12 0 3.250 3.225 3.275 3.175 3.275 860,000 2,775,750 3.2276 50,878 50,486 51,269 49,704 51,269 55 50,527 0.00%
2002-11-11 0 3.250 3.275 3.300 3.125 3.275 1,390,000 4,455,750 3.2056 50,878 51,269 51,660 48,921 51,269 89 50,182 -1.52%
2002-11-08 0 3.300 3.275 3.350 3.300 3.400 640,000 2,138,750 3.3418 51,660 51,269 52,443 51,660 53,226 41 52,315 -2.22%
2002-11-07 0 3.375 3.325 3.400 3.325 3.400 670,000 2,256,750 3.3683 52,835 52,052 53,226 52,052 53,226 43 52,729 0.00%
2002-11-06 0 3.375 3.350 3.400 3.350 3.425 524,000 1,768,150 3.3743 52,835 52,443 53,226 52,443 53,617 33 52,824 0.75%
2002-11-05 0 3.350 3.300 3.350 3.275 3.350 624,000 2,059,350 3.3002 52,443 51,660 52,443 51,269 52,443 40 51,664 0.75%
2002-11-04 0 3.325 3.275 3.325 3.275 3.325 700,000 2,303,300 3.2904 52,052 51,269 52,052 51,269 52,052 45 51,511 0.76%
2002-11-01 0 3.300 3.250 3.300 3.175 3.300 608,000 1,970,550 3.2410 51,660 50,878 51,660 49,704 51,660 39 50,737 3.12%
2002-10-31 0 3.200 3.200 3.250 3.200 3.275 308,000 996,850 3.2365 50,095 50,095 50,878 50,095 51,269 20 50,667 -1.54%
2002-10-30 0 3.250 3.250 3.275 3.250 3.300 358,000 1,171,500 3.2723 50,878 50,878 51,269 50,878 51,660 23 51,228 -0.76%
2002-10-29 0 3.275 3.275 3.300 3.225 3.325 398,000 1,296,800 3.2583 51,269 51,269 51,660 50,486 52,052 25 51,008 0.00%
2002-10-28 0 3.275 3.250 3.275 3.225 3.275 424,000 1,380,250 3.2553 51,269 50,878 51,269 50,486 51,269 27 50,961 0.77%
2002-10-25 0 3.250 3.250 3.275 3.225 3.275 438,000 1,419,400 3.2406 50,878 50,878 51,269 50,486 51,269 28 50,731 -0.76%
2002-10-24 0 3.275 3.250 3.275 3.250 3.300 364,000 1,191,500 3.2734 51,269 50,878 51,269 50,878 51,660 23 51,243 -0.76%
2002-10-23 0 3.300 3.250 3.300 3.275 3.300 364,000 1,193,350 3.2784 51,660 50,878 51,660 51,269 51,660 23 51,323 0.00%
2002-10-22 0 3.300 3.225 3.300 3.250 3.325 594,000 1,961,950 3.3029 51,660 50,486 51,660 50,878 52,052 38 51,707 0.00%
2002-10-21 0 3.300 3.300 3.350 3.300 3.350 398,000 1,323,000 3.3241 51,660 51,660 52,443 51,660 52,443 25 52,038 -1.49%
2002-10-18 0 3.350 3.300 3.350 3.325 3.350 414,000 1,377,550 3.3274 52,443 51,660 52,443 52,052 52,443 26 52,090 1.52%
2002-10-17 0 3.300 3.275 3.300 3.250 3.300 414,000 1,353,000 3.2681 51,660 51,269 51,660 50,878 51,660 26 51,161 0.76%
2002-10-16 0 3.275 3.250 3.275 3.225 3.275 400,000 1,300,500 3.2513 51,269 50,878 51,269 50,486 51,269 26 50,897 1.55%
2002-10-15 0 3.225 3.200 3.225 3.175 3.225 384,000 1,227,150 3.1957 50,486 50,095 50,486 49,704 50,486 25 50,028 2.38%
2002-10-11 0 3.150 3.150 3.200 3.125 3.200 394,000 1,252,750 3.1796 49,312 49,312 50,095 48,921 50,095 25 49,775 0.80%
2002-10-10 0 3.125 3.100 3.125 3.100 3.125 394,000 1,225,500 3.1104 48,921 48,530 48,921 48,530 48,921 25 48,692 -0.79%
2002-10-09 0 3.150 3.125 3.175 3.150 3.175 324,000 1,021,100 3.1515 49,312 48,921 49,704 49,312 49,704 21 49,336 -0.79%
2002-10-08 0 3.175 3.125 3.200 3.150 3.175 414,000 1,311,950 3.1690 49,704 48,921 50,095 49,312 49,704 26 49,609 0.79%
2002-10-07 0 3.150 3.100 3.150 3.125 3.150 370,000 1,164,500 3.1473 49,312 48,530 49,312 48,921 49,312 24 49,270 -1.56%
2002-10-04 0 3.200 3.175 3.225 3.175 3.200 340,000 1,086,250 3.1949 50,095 49,704 50,486 49,704 50,095 22 50,014 0.79%
2002-10-03 0 3.175 3.150 3.200 3.150 3.200 384,000 1,218,450 3.1730 49,704 49,312 50,095 49,312 50,095 25 49,673 -1.55%
2002-10-02 0 3.225 3.225 3.275 3.225 3.275 294,000 956,400 3.2531 50,486 50,486 51,269 50,486 51,269 19 50,926 0.00%
2002-09-30 0 3.225 3.225 3.300 3.225 3.275 344,000 1,112,100 3.2328 50,486 50,486 51,660 50,486 51,269 22 50,609 -2.27%
2002-09-27 0 3.300 3.250 3.300 3.225 3.300 482,000 1,569,950 3.2572 51,660 50,878 51,660 50,486 51,660 31 50,990 0.00%
2002-09-26 0 3.300 3.225 3.325 3.000 3.300 534,000 1,668,450 3.1244 51,660 50,486 52,052 46,964 51,660 34 48,912 10.00%
2002-09-25 0 3.000 3.000 3.025 2.825 3.000 526,000 1,512,800 2.8760 46,964 46,964 47,355 44,225 46,964 34 45,024 3.45%
2002-09-24 0 2.900 2.775 2.950 2.775 2.975 578,000 1,669,300 2.8881 45,399 43,442 46,181 43,442 46,573 37 45,212 -0.85%
2002-09-23 0 2.925 2.875 2.925 2.900 3.050 512,000 1,524,150 2.9769 45,790 45,007 45,790 45,399 47,747 33 46,602 -4.10%
2002-09-20 0 3.050 2.950 3.050 2.950 3.050 590,000 1,771,250 3.0021 47,747 46,181 47,747 46,181 47,747 38 46,997 0.00%
2002-09-19 0 3.050 3.000 3.050 3.025 3.125 420,000 1,288,800 3.0686 47,747 46,964 47,747 47,355 48,921 27 48,038 -1.61%
2002-09-18 0 3.100 3.025 3.100 3.025 3.150 454,000 1,410,150 3.1061 48,530 47,355 48,530 47,355 49,312 29 48,624 -3.13%
2002-09-17 0 3.200 3.175 3.200 3.125 3.200 392,000 1,242,350 3.1693 50,095 49,704 50,095 48,921 50,095 25 49,614 2.40%
2002-09-16 0 3.125 3.100 3.200 3.100 3.200 362,000 1,147,300 3.1693 48,921 48,530 50,095 48,530 50,095 23 49,615 -3.10%
2002-09-13 0 3.225 3.200 3.250 3.225 3.375 402,000 1,330,650 3.3101 50,486 50,095 50,878 50,486 52,835 26 51,818 -4.44%
2002-09-12 0 3.375 3.375 3.450 3.375 3.475 472,000 1,618,500 3.4290 52,835 52,835 54,009 52,835 54,400 30 53,680 -2.88%
2002-09-11 0 3.475 3.425 3.500 3.425 3.525 240,000 836,000 3.4833 54,400 53,617 54,791 53,617 55,183 15 54,531 -2.11%
2002-09-10 0 3.550 3.475 3.550 3.525 3.600 342,000 1,215,150 3.5531 55,574 54,400 55,574 55,183 56,357 22 55,622 -0.70%
2002-09-09 0 3.575 3.525 3.575 3.525 3.575 538,000 1,910,000 3.5502 55,966 55,183 55,966 55,183 55,966 34 55,577 2.14%
2002-09-06 0 3.500 3.475 3.525 3.275 3.500 510,000 1,759,250 3.4495 54,791 54,400 55,183 51,269 54,791 33 54,001 5.26%
2002-09-05 0 3.325 3.325 - 3.225 3.350 408,000 1,340,000 3.2843 52,052 52,052 - 50,486 52,443 26 51,415 2.31%
2002-09-04 0 3.250 3.250 3.300 3.200 3.300 574,000 1,849,000 3.2213 50,878 50,878 51,660 50,095 51,660 37 50,428 0.78%
2002-09-03 0 3.225 3.225 3.300 3.150 3.225 470,000 1,503,500 3.1989 50,486 50,486 51,660 49,312 50,486 30 50,078 4.03%
2002-09-02 0 3.100 3.075 3.125 3.100 3.150 340,000 1,066,250 3.1360 48,530 48,138 48,921 48,530 49,312 22 49,094 -2.36%
2002-08-30 0 3.175 3.150 3.200 3.150 3.175 340,000 1,077,250 3.1684 49,704 49,312 50,095 49,312 49,704 22 49,600 0.00%
2002-08-29 0 3.175 3.150 3.200 3.150 3.200 350,000 1,109,000 3.1686 49,704 49,312 50,095 49,312 50,095 22 49,603 -0.78%
2002-08-28 0 3.200 3.200 3.250 3.200 3.250 360,000 1,159,500 3.2208 50,095 50,095 50,878 50,095 50,878 23 50,421 -1.54%
2002-08-27 0 3.250 3.200 3.250 3.200 3.250 380,000 1,226,000 3.2263 50,878 50,095 50,878 50,095 50,878 24 50,507 0.78%
2002-08-26 0 3.225 3.225 3.250 3.225 3.250 430,000 1,393,000 3.2395 50,486 50,486 50,878 50,486 50,878 27 50,714 -0.77%
2002-08-23 0 3.250 3.225 3.250 3.225 3.275 440,000 1,426,250 3.2415 50,878 50,486 50,878 50,486 51,269 28 50,744 -0.76%
2002-08-22 0 3.275 3.250 3.275 3.275 3.300 440,000 1,443,250 3.2801 51,269 50,878 51,269 51,269 51,660 28 51,349 0.00%
2002-08-21 0 3.275 3.275 3.300 3.250 3.275 460,000 1,499,500 3.2598 51,269 51,269 51,660 50,878 51,269 29 51,031 0.00%
2002-08-20 0 3.275 3.275 3.300 3.275 3.300 420,000 1,383,250 3.2935 51,269 51,269 51,660 51,269 51,660 27 51,558 0.77%
2002-08-19 0 3.250 3.250 3.275 3.250 3.275 420,000 1,372,500 3.2679 50,878 50,878 51,269 50,878 51,269 27 51,157 -0.76%
2002-08-16 0 3.275 3.225 3.275 3.200 3.275 400,000 1,293,500 3.2338 51,269 50,486 51,269 50,095 51,269 26 50,623 1.55%
2002-08-15 0 3.225 3.225 3.250 3.200 3.275 440,000 1,426,250 3.2415 50,486 50,486 50,878 50,095 51,269 28 50,744 1.57%
2002-08-14 0 3.175 3.150 3.200 3.175 3.225 450,000 1,437,500 3.1944 49,704 49,312 50,095 49,704 50,486 29 50,008 -1.55%
2002-08-13 0 3.225 3.200 3.225 3.175 3.225 420,000 1,345,750 3.2042 50,486 50,095 50,486 49,704 50,486 27 50,160 1.57%
2002-08-12 0 3.175 3.175 3.225 3.175 3.200 400,000 1,276,750 3.1919 49,704 49,704 50,486 49,704 50,095 26 49,968 -1.55%
2002-08-09 0 3.225 3.225 3.275 3.225 3.275 330,000 1,069,000 3.2394 50,486 50,486 51,269 50,486 51,269 21 50,712 0.78%
2002-08-08 0 3.200 3.175 3.225 3.200 3.250 400,000 1,289,500 3.2238 50,095 49,704 50,486 50,095 50,878 26 50,467 -0.78%
2002-08-07 0 3.225 3.225 3.250 3.175 3.225 350,000 1,116,750 3.1907 50,486 50,486 50,878 49,704 50,486 22 49,950 2.38%
2002-08-06 0 3.150 3.125 3.175 3.100 3.175 360,000 1,130,000 3.1389 49,312 48,921 49,704 48,530 49,704 23 49,138 -0.79%
2002-08-05 0 3.175 3.150 3.200 3.125 3.175 410,000 1,295,750 3.1604 49,704 49,312 50,095 48,921 49,704 26 49,475 0.00%
2002-08-02 0 3.175 3.150 3.225 3.100 3.200 404,000 1,272,850 3.1506 49,704 49,312 50,486 48,530 50,095 26 49,322 -0.78%
2002-08-01 0 3.200 3.175 3.225 3.150 3.200 360,000 1,141,750 3.1715 50,095 49,704 50,486 49,312 50,095 23 49,649 0.00%
2002-07-31 0 3.200 3.200 3.275 3.175 3.250 460,000 1,478,550 3.2142 50,095 50,095 51,269 49,704 50,878 29 50,318 -0.78%
2002-07-30 0 3.225 3.200 3.225 3.175 3.250 1,150,000 3,688,750 3.2076 50,486 50,095 50,486 49,704 50,878 73 50,214 1.57%
2002-07-29 0 3.175 3.150 3.175 3.125 3.200 560,000 1,762,000 3.1464 49,704 49,312 49,704 48,921 50,095 36 49,256 -0.78%
2002-07-26 0 3.200 3.150 3.200 3.175 3.225 1,594,000 5,099,050 3.1989 50,095 49,312 50,095 49,704 50,486 102 50,078 -0.78%
2002-07-25 0 3.225 3.200 3.250 3.200 3.250 580,000 1,872,000 3.2276 50,486 50,095 50,878 50,095 50,878 37 50,527 0.78%
2002-07-24 0 3.200 3.175 3.225 3.175 3.225 640,000 2,042,000 3.1906 50,095 49,704 50,486 49,704 50,486 41 49,948 -0.78%
2002-07-23 0 3.225 3.200 3.225 3.200 3.225 540,000 1,732,750 3.2088 50,486 50,095 50,486 50,095 50,486 34 50,233 0.00%
2002-07-22 0 3.225 3.200 3.250 3.175 3.250 554,000 1,780,300 3.2135 50,486 50,095 50,878 49,704 50,878 35 50,307 -0.77%
2002-07-19 0 3.250 3.250 3.275 3.225 3.275 604,000 1,964,200 3.2520 50,878 50,878 51,269 50,486 51,269 39 50,909 -1.52%
2002-07-18 0 3.300 3.275 3.325 3.275 3.300 582,000 1,914,100 3.2888 51,660 51,269 52,052 51,269 51,660 37 51,486 1.54%
2002-07-17 0 3.250 3.250 3.275 3.225 3.275 540,000 1,753,500 3.2472 50,878 50,878 51,269 50,486 51,269 34 50,834 -0.76%
2002-07-16 0 3.275 3.225 3.300 3.200 3.275 670,000 2,189,250 3.2675 51,269 50,486 51,660 50,095 51,269 43 51,152 2.34%
2002-07-15 0 3.200 3.200 3.300 3.200 3.275 572,000 1,851,900 3.2376 50,095 50,095 51,660 50,095 51,269 37 50,683 -2.29%
2002-07-12 0 3.275 3.275 3.325 3.250 3.300 582,000 1,905,550 3.2741 51,269 51,269 52,052 50,878 51,660 37 51,256 0.77%
2002-07-11 0 3.250 3.250 3.300 3.225 3.275 550,000 1,784,250 3.2441 50,878 50,878 51,660 50,486 51,269 35 50,785 -0.76%
2002-07-10 0 3.275 3.275 3.375 3.275 3.325 580,000 1,910,750 3.2944 51,269 51,269 52,835 51,269 52,052 37 51,573 -0.76%
2002-07-09 0 3.300 3.300 3.400 3.275 3.325 630,000 2,086,500 3.3119 51,660 51,660 53,226 51,269 52,052 40 51,847 0.00%
2002-07-08 0 3.300 3.275 3.375 3.275 3.350 696,000 2,310,350 3.3195 51,660 51,269 52,835 51,269 52,443 44 51,965 0.76%
2002-07-05 0 3.275 3.275 3.325 3.250 3.325 540,000 1,770,750 3.2792 51,269 51,269 52,052 50,878 52,052 34 51,334 0.00%
2002-07-04 0 3.275 3.250 3.300 3.200 3.275 530,000 1,722,250 3.2495 51,269 50,878 51,660 50,095 51,269 34 50,870 1.55%
2002-07-03 0 3.225 3.225 3.275 3.150 3.250 440,000 1,409,250 3.2028 50,486 50,486 51,269 49,312 50,878 28 50,140 1.57%
2002-07-02 0 3.175 3.150 3.250 3.175 3.250 460,000 1,461,750 3.1777 49,704 49,312 50,878 49,704 50,878 29 49,746 -0.78%
2002-06-28 0 3.200 3.175 3.250 3.150 3.200 440,000 1,390,000 3.1591 50,095 49,704 50,878 49,312 50,095 28 49,455 2.40%
2002-06-27 0 3.125 3.125 3.200 3.075 3.125 720,000 2,238,750 3.1094 48,921 48,921 50,095 48,138 48,921 46 48,676 1.63%
2002-06-26 0 3.075 3.050 3.175 3.050 3.150 590,000 1,823,250 3.0903 48,138 47,747 49,704 47,747 49,312 38 48,377 -0.81%
2002-06-25 0 3.100 3.100 3.200 3.100 3.200 664,000 2,088,700 3.1456 48,530 48,530 50,095 48,530 50,095 42 49,244 0.00%
2002-06-24 0 3.100 3.100 3.150 3.050 3.100 720,000 2,219,650 3.0828 48,530 48,530 49,312 47,747 48,530 46 48,261 0.81%
2002-06-21 0 3.075 3.050 3.175 3.075 3.075 780,000 2,398,500 3.0750 48,138 47,747 49,704 48,138 48,138 50 48,138 -1.60%
2002-06-20 0 3.125 3.125 3.200 3.125 3.200 970,000 3,055,750 3.1503 48,921 48,921 50,095 48,921 50,095 62 49,316 0.00%
2002-06-19 0 3.125 3.125 3.200 3.125 3.200 530,000 1,669,250 3.1495 48,921 48,921 50,095 48,921 50,095 34 49,305 -2.34%
2002-06-18 0 3.200 3.200 3.375 3.200 3.325 710,000 2,322,750 3.2715 50,095 50,095 52,835 50,095 52,052 45 51,214 -2.29%
2002-06-17 0 3.275 3.250 3.450 3.225 3.275 460,000 1,502,750 3.2668 51,269 50,878 54,009 50,486 51,269 29 51,142 -0.76%
2002-06-14 0 3.300 3.300 3.425 3.300 3.325 760,000 2,519,750 3.3155 51,660 51,660 53,617 51,660 52,052 49 51,903 -0.75%
2002-06-13 0 3.325 3.300 3.475 3.275 3.350 640,000 2,136,500 3.3383 52,052 51,660 54,400 51,269 52,443 41 52,260 0.76%
2002-06-12 0 3.300 3.300 3.500 3.300 3.400 664,000 2,209,300 3.3273 51,660 51,660 54,791 51,660 53,226 42 52,087 -1.49%
2002-06-11 0 3.350 3.350 3.575 3.350 3.500 826,000 2,845,350 3.4447 52,443 52,443 55,966 52,443 54,791 53 53,926 -3.60%
2002-06-10 0 3.475 3.475 - 3.375 3.525 810,000 2,801,350 3.4585 54,400 54,400 - 52,835 55,183 52 54,141 2.96%
2002-06-07 0 3.375 3.375 3.400 3.325 3.400 834,000 2,812,700 3.3725 52,835 52,835 53,226 52,052 53,226 53 52,796 2.27%
2002-06-06 0 3.300 3.300 3.550 3.300 3.450 1,074,000 3,606,250 3.3578 51,660 51,660 55,574 51,660 54,009 69 52,565 -2.94%
2002-06-05 0 3.400 3.400 3.500 3.225 3.400 1,356,000 4,476,200 3.3010 53,226 53,226 54,791 50,486 53,226 87 51,677 6.25%
2002-06-04 0 3.200 3.200 3.275 3.075 3.250 1,568,000 4,925,200 3.1411 50,095 50,095 51,269 48,138 50,878 100 49,173 0.79%
2002-06-03 0 3.175 3.175 3.250 3.125 3.200 1,610,000 5,066,750 3.1470 49,704 49,704 50,878 48,921 50,095 103 49,266 0.79%
2002-05-31 0 3.150 3.150 3.300 3.100 3.200 1,638,000 5,136,950 3.1361 49,312 49,312 51,660 48,530 50,095 105 49,095 0.00%
2002-05-30 0 3.150 3.150 3.250 3.075 3.200 1,688,000 5,272,450 3.1235 49,312 49,312 50,878 48,138 50,095 108 48,897 0.00%
2002-05-29 0 3.150 3.125 3.175 3.050 3.150 1,698,000 5,278,300 3.1085 49,312 48,921 49,704 47,747 49,312 108 48,663 2.44%
2002-05-28 0 3.075 3.075 3.225 3.075 3.200 558,000 1,751,350 3.1386 48,138 48,138 50,486 48,138 50,095 36 49,134 -3.15%
2002-05-27 0 3.175 3.150 3.300 3.075 3.200 520,000 1,622,250 3.1197 49,704 49,312 51,660 48,138 50,095 33 48,838 3.25%
2002-05-24 0 3.075 3.075 3.100 3.075 3.100 514,000 1,587,800 3.0891 48,138 48,138 48,530 48,138 48,530 33 48,359 0.00%
2002-05-23 0 3.075 3.050 3.125 3.050 3.200 524,000 1,635,800 3.1218 48,138 47,747 48,921 47,747 50,095 33 48,870 -3.15%
2002-05-22 0 3.175 3.125 3.175 3.150 3.175 570,000 1,805,500 3.1675 49,704 48,921 49,704 49,312 49,704 36 49,587 0.79%
2002-05-21 0 3.150 3.100 3.150 3.075 3.150 590,000 1,834,000 3.1085 49,312 48,530 49,312 48,138 49,312 38 48,662 -0.79%
2002-05-17 0 3.175 3.125 3.200 3.125 3.175 588,000 1,852,900 3.1512 49,704 48,921 50,095 48,921 49,704 38 49,331 1.60%
2002-05-16 0 3.175 3.125 3.200 3.100 3.175 460,000 1,438,000 3.1261 48,921 48,151 49,306 47,765 48,921 30 48,167 0.00%
2002-05-15 0 3.175 3.150 3.200 3.150 3.200 470,000 1,495,000 3.1809 48,921 48,536 49,306 48,536 49,306 31 49,011 -0.78%
2002-05-14 0 3.200 3.150 3.200 3.175 3.225 490,000 1,561,300 3.1863 49,306 48,536 49,306 48,921 49,691 32 49,095 0.79%
2002-05-13 0 3.175 3.125 3.200 3.125 3.175 538,000 1,693,950 3.1486 48,921 48,151 49,306 48,151 48,921 35 48,514 0.00%
2002-05-10 0 3.175 3.150 3.175 3.150 3.200 490,000 1,559,250 3.1821 48,921 48,536 48,921 48,536 49,306 32 49,031 0.00%
2002-05-09 0 3.175 3.125 3.200 3.125 3.175 500,000 1,573,000 3.1460 48,921 48,151 49,306 48,151 48,921 32 48,474 0.00%
2002-05-08 0 3.175 3.175 3.200 3.150 3.200 490,000 1,563,000 3.1898 48,921 48,921 49,306 48,536 49,306 32 49,149 0.00%
2002-05-07 0 3.175 3.125 3.175 3.125 3.225 598,000 1,901,900 3.1804 48,921 48,151 48,921 48,151 49,691 39 49,005 -0.78%
2002-05-06 0 3.200 3.150 3.200 3.175 3.200 598,000 1,911,100 3.1958 49,306 48,536 49,306 48,921 49,306 39 49,242 0.79%
2002-05-03 0 3.175 3.150 3.200 3.175 3.225 658,000 2,107,100 3.2023 48,921 48,536 49,306 48,921 49,691 43 49,341 -1.55%
2002-05-02 0 3.225 3.175 3.225 3.175 3.250 618,000 1,984,800 3.2117 49,691 48,921 49,691 48,921 50,077 40 49,486 0.78%
2002-04-30 0 3.200 3.200 3.225 2.925 3.200 1,262,000 3,833,100 3.0373 49,306 49,306 49,691 45,069 49,306 82 46,800 6.67%
2002-04-29 0 3.000 2.950 3.000 2.925 3.000 660,000 1,959,050 2.9683 46,224 45,454 46,224 45,069 46,224 43 45,735 0.00%
2002-04-26 0 3.000 2.950 3.000 2.900 3.000 770,000 2,286,250 2.9692 46,224 45,454 46,224 44,684 46,224 50 45,749 -0.83%
2002-04-25 0 3.025 2.950 3.025 2.975 3.025 730,000 2,197,750 3.0106 46,610 45,454 46,610 45,839 46,610 47 46,388 0.83%
2002-04-24 0 3.000 2.950 3.025 2.975 3.000 750,000 2,236,500 2.9820 46,224 45,454 46,610 45,839 46,224 49 45,947 -1.64%
2002-04-23 0 3.050 3.025 3.050 3.000 3.050 710,000 2,143,500 3.0190 46,995 46,610 46,995 46,224 46,995 46 46,517 0.00%
2002-04-22 0 3.050 3.000 3.075 3.000 3.050 630,000 1,903,250 3.0210 46,995 46,224 47,380 46,224 46,995 41 46,549 0.83%
2002-04-19 0 3.025 2.975 3.075 3.000 3.075 710,000 2,150,000 3.0282 46,610 45,839 47,380 46,224 47,380 46 46,659 -1.63%
2002-04-18 0 3.075 3.050 3.100 3.075 3.100 698,000 2,155,500 3.0881 47,380 46,995 47,765 47,380 47,765 45 47,582 0.00%
2002-04-17 0 3.075 3.050 3.075 3.000 3.075 776,000 2,354,650 3.0343 47,380 46,995 47,380 46,224 47,380 50 46,754 2.50%
2002-04-16 0 3.000 3.000 3.025 2.950 3.025 724,000 2,160,950 2.9847 46,224 46,224 46,610 45,454 46,610 47 45,989 0.00%
2002-04-15 0 3.000 2.975 3.000 2.950 3.050 712,000 2,133,450 2.9964 46,224 45,839 46,224 45,454 46,995 46 46,169 -1.64%
2002-04-12 0 3.050 2.925 3.075 3.000 3.050 1,100,000 3,330,050 3.0273 46,995 45,069 47,380 46,224 46,995 71 46,645 1.67%
2002-04-11 0 3.000 2.950 3.000 2.975 3.075 1,202,000 3,612,650 3.0055 46,224 45,454 46,224 45,839 47,380 78 46,310 -1.64%
2002-04-10 0 3.050 2.975 3.075 2.900 3.050 922,000 2,719,850 2.9499 46,995 45,839 47,380 44,684 46,995 60 45,453 2.52%
2002-04-09 0 2.975 2.950 3.000 2.925 2.975 792,000 2,334,350 2.9474 45,839 45,454 46,224 45,069 45,839 51 45,414 -0.83%
2002-04-08 0 3.000 3.000 3.050 3.000 3.075 718,000 2,167,500 3.0188 46,224 46,224 46,995 46,224 47,380 47 46,514 -0.83%
2002-04-04 0 3.025 3.000 3.050 3.025 3.075 714,000 2,169,550 3.0386 46,610 46,224 46,995 46,610 47,380 46 46,819 -1.63%
2002-04-03 0 3.075 3.000 3.075 3.025 3.100 786,000 2,395,250 3.0474 47,380 46,224 47,380 46,610 47,765 51 46,955 -0.81%
2002-04-02 0 3.100 3.025 3.175 3.025 3.100 788,000 2,407,750 3.0555 47,765 46,610 48,921 46,610 47,765 51 47,080 0.00%
2002-03-28 0 3.100 3.050 3.175 3.075 3.200 822,000 2,548,350 3.1002 47,765 46,995 48,921 47,380 49,306 53 47,768 -1.59%
2002-03-27 0 3.150 3.100 3.150 3.075 3.175 668,000 2,081,500 3.1160 48,536 47,765 48,536 47,380 48,921 43 48,012 -0.79%
2002-03-26 0 3.175 3.075 3.175 3.075 3.225 960,000 3,000,550 3.1256 48,921 47,380 48,921 47,380 49,691 62 48,159 -0.78%
2002-03-25 0 3.200 3.175 3.200 3.200 3.300 650,000 2,104,400 3.2375 49,306 48,921 49,306 49,306 50,847 42 49,885 -2.29%
2002-03-22 0 3.275 3.175 3.275 3.200 3.275 1,018,000 3,299,750 3.2414 50,462 48,921 50,462 49,306 50,462 66 49,944 2.34%
2002-03-21 0 3.200 3.200 3.250 3.200 3.275 942,000 3,058,450 3.2468 49,306 49,306 50,077 49,306 50,462 61 50,027 -3.03%
2002-03-20 0 3.300 3.300 3.325 3.200 3.300 920,000 2,981,450 3.2407 50,847 50,847 51,232 49,306 50,847 60 49,933 1.54%
2002-03-19 0 3.250 3.250 3.275 3.100 3.250 1,066,000 3,365,750 3.1574 50,077 50,077 50,462 47,765 50,077 69 48,649 1.56%
2002-03-18 0 3.200 3.125 3.200 3.175 3.225 790,000 2,531,000 3.2038 49,306 48,151 49,306 48,921 49,691 51 49,365 0.00%
2002-03-15 0 3.200 3.075 3.275 3.025 3.200 1,032,000 3,177,800 3.0793 49,306 47,380 50,462 46,610 49,306 67 47,446 3.23%
2002-03-14 0 3.100 3.050 3.125 2.850 3.100 1,052,000 3,077,900 2.9258 47,765 46,995 48,151 43,913 47,765 68 45,081 7.83%
2002-03-13 0 2.875 2.800 2.875 2.825 2.900 1,070,000 3,053,700 2.8539 44,298 43,143 44,298 43,528 44,684 69 43,974 -0.86%
2002-03-12 0 2.900 2.825 2.950 2.725 2.900 1,006,000 2,822,500 2.8057 44,684 43,528 45,454 41,987 44,684 65 43,230 3.57%
2002-03-11 0 2.800 2.725 2.825 2.525 2.800 1,086,000 2,892,900 2.6638 43,143 41,987 43,528 38,906 43,143 70 41,044 10.89%
2002-03-08 0 2.525 2.500 2.550 2.525 2.650 1,240,000 3,214,750 2.5925 38,906 38,520 39,291 38,906 40,832 80 39,946 -4.72%
2002-03-07 0 2.650 2.525 2.650 2.650 2.675 760,000 2,019,000 2.6566 40,832 38,906 40,832 40,832 41,217 49 40,933 0.95%
2002-03-06 0 2.625 2.525 2.650 2.575 2.625 808,000 2,110,000 2.6114 40,446 38,906 40,832 39,676 40,446 52 40,237 1.94%
2002-03-05 0 2.575 2.525 2.600 2.525 2.675 508,000 1,338,950 2.6357 39,676 38,906 40,061 38,906 41,217 33 40,612 -1.90%
2002-03-04 0 2.625 2.500 2.700 2.575 2.625 800,000 2,087,500 2.6094 40,446 38,520 41,602 39,676 40,446 52 40,206 2.94%
2002-03-01 0 2.550 2.550 2.650 2.550 2.675 1,302,000 3,380,550 2.5964 39,291 39,291 40,832 39,291 41,217 85 40,006 -0.97%
2002-02-28 0 2.575 2.400 2.725 2.500 2.750 712,000 1,881,700 2.6428 39,676 36,980 41,987 38,520 42,372 46 40,721 -5.50%
2002-02-27 0 2.725 2.675 2.725 2.650 3.100 694,000 1,983,600 2.8582 41,987 41,217 41,987 40,832 47,765 45 44,040 -6.03%
2002-02-26 0 2.900 2.900 2.925 2.900 2.950 828,000 2,414,700 2.9163 44,684 44,684 45,069 44,684 45,454 54 44,935 0.00%
2002-02-25 0 2.900 2.850 2.925 2.875 3.025 900,000 2,634,300 2.9270 44,684 43,913 45,069 44,298 46,610 58 45,100 -4.13%
2002-02-22 0 3.025 2.975 3.025 2.975 3.100 840,000 2,571,600 3.0614 46,610 45,839 46,610 45,839 47,765 55 47,171 -1.63%
2002-02-21 0 3.075 3.025 3.075 3.025 3.100 938,000 2,885,650 3.0764 47,380 46,610 47,380 46,610 47,765 61 47,401 0.00%
2002-02-20 0 3.075 3.050 3.100 3.075 3.150 1,020,000 3,175,750 3.1135 47,380 46,995 47,765 47,380 48,536 66 47,973 -3.15%
2002-02-19 0 3.175 3.100 3.200 3.075 3.175 880,000 2,769,300 3.1469 48,921 47,765 49,306 47,380 48,921 57 48,488 -1.55%
2002-02-18 0 3.225 3.200 3.250 3.200 3.275 958,000 3,106,300 3.2425 49,691 49,306 50,077 49,306 50,462 62 49,961 -1.53%
2002-02-15 0 3.275 3.200 3.300 3.200 3.400 948,000 3,125,200 3.2966 50,462 49,306 50,847 49,306 52,388 62 50,795 0.77%
2002-02-11 0 3.250 3.150 3.250 3.175 3.300 900,000 2,922,150 3.2468 50,077 48,536 50,077 48,921 50,847 58 50,028 3.17%
2002-02-08 1 3.150 - - - - 0 0 - 48,536 - - - - 0 - 0.00%
2002-02-07 1 3.150 - - - - 0 0 - 48,536 - - - - 0 - 0.00%
2002-02-06 1 3.150 - - - - 0 0 - 48,536 - - - - 0 - 0.00%
2002-02-05 0 3.150 3.150 3.200 3.050 3.200 986,000 3,097,200 3.1412 48,536 48,536 49,306 46,995 49,306 64 48,400 0.00%
2002-02-04 0 3.150 3.125 3.175 3.150 3.275 882,000 2,840,650 3.2207 48,536 48,151 48,921 48,536 50,462 57 49,625 -4.55%
2002-02-01 0 3.300 3.300 3.375 3.300 3.400 1,176,000 3,924,650 3.3373 50,847 50,847 52,003 50,847 52,388 76 51,421 -1.49%
2002-01-31 0 3.350 3.300 3.350 3.300 3.375 1,236,000 4,111,600 3.3265 51,617 50,847 51,617 50,847 52,003 80 51,256 0.75%
2002-01-30 0 3.325 3.250 3.325 3.275 3.350 846,000 2,806,500 3.3174 51,232 50,077 51,232 50,462 51,617 55 51,115 -2.21%
2002-01-29 0 3.400 3.325 3.400 3.350 3.450 926,000 3,153,100 3.4051 52,388 51,232 52,388 51,617 53,158 60 52,466 -0.73%
2002-01-28 0 3.425 3.350 3.450 3.350 3.425 1,036,000 3,526,050 3.4035 52,773 51,617 53,158 51,617 52,773 67 52,442 0.00%
2002-01-25 0 3.425 3.350 3.450 3.325 3.425 1,032,000 3,507,050 3.3983 52,773 51,617 53,158 51,232 52,773 67 52,362 0.74%
2002-01-24 0 3.400 3.350 3.425 3.375 3.475 936,000 3,189,000 3.4071 52,388 51,617 52,773 52,003 53,543 61 52,496 -2.86%
2002-01-23 0 3.500 3.400 3.550 3.300 3.500 1,064,000 3,631,350 3.4129 53,929 52,388 54,699 50,847 53,929 69 52,587 4.48%
2002-01-22 0 3.350 3.300 3.375 3.325 3.425 1,086,000 3,667,300 3.3769 51,617 50,847 52,003 51,232 52,773 70 52,032 -1.47%
2002-01-21 0 3.400 3.400 3.450 3.375 3.425 1,140,000 3,882,250 3.4055 52,388 52,388 53,158 52,003 52,773 74 52,472 0.00%
2002-01-18 0 3.400 3.375 3.400 3.350 3.425 966,000 3,276,400 3.3917 52,388 52,003 52,388 51,617 52,773 63 52,260 0.00%
2002-01-17 0 3.400 3.350 3.400 3.375 3.500 1,156,000 3,965,400 3.4303 52,388 51,617 52,388 52,003 53,929 75 52,854 -4.23%
2002-01-16 0 3.550 3.400 3.550 3.300 3.550 2,758,000 9,267,350 3.3602 54,699 52,388 54,699 50,847 54,699 179 51,774 4.41%
2002-01-15 0 3.400 3.350 3.450 3.325 3.400 1,036,000 3,496,150 3.3747 52,388 51,617 53,158 51,232 52,388 67 51,997 0.00%
2002-01-14 0 3.400 3.350 3.450 3.150 3.400 1,200,000 3,893,600 3.2447 52,388 51,617 53,158 48,536 52,388 78 49,994 6.25%
2002-01-11 0 3.200 3.150 3.200 3.050 3.200 1,042,000 3,240,850 3.1102 49,306 48,536 49,306 46,995 49,306 68 47,923 4.07%
2002-01-10 0 3.075 3.000 3.075 3.025 3.075 846,000 2,582,850 3.0530 47,380 46,224 47,380 46,610 47,380 55 47,041 0.00%
2002-01-09 0 3.075 3.050 3.175 3.075 3.300 1,338,000 4,210,000 3.1465 47,380 46,995 48,921 47,380 50,847 87 48,482 -3.15%
2002-01-08 0 3.175 3.150 3.200 3.150 3.200 972,000 3,084,250 3.1731 48,921 48,536 49,306 48,536 49,306 63 48,892 -0.78%
2002-01-07 0 3.200 3.175 3.225 3.200 3.400 1,662,000 5,451,950 3.2804 49,306 48,921 49,691 49,306 52,388 108 50,544 -5.19%
2002-01-04 0 3.375 3.350 3.375 3.200 3.400 1,684,000 5,573,800 3.3099 52,003 51,617 52,003 49,306 52,388 109 50,999 3.05%
2002-01-03 0 3.275 3.175 3.300 3.050 3.275 1,714,000 5,412,200 3.1576 50,462 48,921 50,847 46,995 50,462 111 48,653 5.65%
2002-01-02 0 3.100 3.050 3.125 2.975 3.200 1,598,000 4,908,400 3.0716 47,765 46,995 48,151 45,839 49,306 104 47,328 -3.13%
2001-12-31 0 3.200 3.125 3.200 3.125 3.200 722,000 2,276,200 3.1526 49,306 48,151 49,306 48,151 49,306 47 48,576 -0.78%
2001-12-28 0 3.225 3.175 3.250 3.150 3.225 1,440,000 4,590,850 3.1881 49,691 48,921 50,077 48,536 49,691 93 49,123 0.78%
2001-12-27 0 3.200 3.150 3.200 3.100 3.225 1,288,000 4,073,050 3.1623 49,306 48,536 49,306 47,765 49,691 84 48,725 0.00%
2001-12-24 0 3.200 3.175 3.275 3.125 3.300 1,126,000 3,605,900 3.2024 49,306 48,921 50,462 48,151 50,847 73 49,343 1.59%
2001-12-21 0 3.150 3.075 3.225 3.075 3.325 1,522,000 4,830,900 3.1740 48,536 47,380 49,691 47,380 51,232 99 48,906 -5.97%
2001-12-20 0 3.350 3.300 3.350 3.225 3.400 1,912,000 6,353,400 3.3229 51,617 50,847 51,617 49,691 52,388 124 51,200 -0.74%
2001-12-19 0 3.375 3.300 3.375 3.225 3.425 2,404,000 8,069,800 3.3568 52,003 50,847 52,003 49,691 52,773 156 51,722 3.05%
2001-12-18 0 3.275 3.225 3.275 3.125 3.300 1,582,000 5,107,000 3.2282 50,462 49,691 50,462 48,151 50,847 103 49,741 2.34%
2001-12-17 0 3.200 3.200 3.375 2.950 3.400 2,064,000 6,411,100 3.1062 49,306 49,306 52,003 45,454 52,388 134 47,860 0.79%
2001-12-14 0 3.175 3.050 3.200 3.050 3.225 1,890,000 5,978,900 3.1634 48,921 46,995 49,306 46,995 49,691 123 48,743 -0.78%
2001-12-13 0 3.200 3.075 3.250 3.100 3.400 1,976,000 6,409,250 3.2435 49,306 47,380 50,077 47,765 52,388 128 49,977 -4.48%
2001-12-12 0 3.350 3.250 3.350 3.250 3.425 1,632,000 5,495,800 3.3675 51,617 50,077 51,617 50,077 52,773 106 51,887 -1.47%
2001-12-11 0 3.400 3.300 3.400 3.000 3.400 2,230,000 7,092,100 3.1803 52,388 50,847 52,388 46,224 52,388 145 49,003 3.03%
2001-12-10 0 3.300 3.250 3.400 3.200 3.600 3,864,000 13,277,150 3.4361 50,847 50,077 52,388 49,306 55,469 251 52,944 3.94%
2001-12-07 0 3.175 3.100 3.200 2.850 3.200 4,548,000 13,614,700 2.9936 48,921 47,765 49,306 43,913 49,306 295 46,125 10.43%
2001-12-06 0 2.875 2.875 2.925 2.800 2.900 1,540,000 4,447,500 2.8880 44,298 44,298 45,069 43,143 44,684 100 44,499 0.00%
2001-12-05 0 2.875 2.825 2.900 2.775 2.900 1,710,000 4,877,150 2.8521 44,298 43,528 44,684 42,758 44,684 111 43,946 -0.86%
2001-12-04 0 2.900 2.900 2.975 2.700 3.000 3,822,000 11,115,500 2.9083 44,684 44,684 45,839 41,602 46,224 248 44,811 0.00%
2001-12-03 0 2.900 2.800 2.900 2.400 2.900 7,076,000 18,688,500 2.6411 44,684 43,143 44,684 36,980 44,684 459 40,695 28.89%
2001-11-30 1 2.250 - - - - 0 0 - 34,668 - - - - 0 - 0.00%
2001-11-29 0 2.250 2.200 2.250 2.000 2.250 3,892,000 8,253,850 2.1207 34,668 33,898 34,668 30,816 34,668 253 32,676 7.14%
2001-11-28 0 2.100 2.100 2.125 1.850 2.200 4,072,000 7,865,130 1.9315 32,357 32,357 32,742 28,505 33,898 264 29,761 7.69%
2001-11-27 0 1.950 1.900 1.970 1.830 1.950 3,686,000 7,004,620 1.9003 30,046 29,276 30,354 28,197 30,046 239 29,281 1.56%
2001-11-26 0 1.920 1.860 1.950 1.690 1.950 6,774,000 12,227,600 1.8051 29,584 28,659 30,046 26,040 30,046 440 27,813 9.71%
2001-11-23 1 1.750 - - - - 0 0 - 26,964 - - - - 0 - 0.00%
2001-11-22 0 1.750 1.750 1.780 1.560 1.750 2,924,000 4,864,220 1.6635 26,964 26,964 27,427 24,037 26,964 190 25,632 5.42%
2001-11-21 0 1.660 1.660 1.700 1.560 1.780 3,102,000 5,222,980 1.6837 25,578 25,578 26,194 24,037 27,427 201 25,943 10.67%
2001-11-20 0 1.500 1.500 1.530 1.250 1.560 4,726,000 6,932,480 1.4669 23,112 23,112 23,574 19,260 24,037 307 22,602 21.95%
2001-11-19 0 1.230 1.230 1.280 1.050 1.320 2,280,000 2,712,060 1.1895 18,952 18,952 19,722 16,179 20,339 148 18,328 2.50%
2001-11-16 0 1.200 1.140 1.230 1.070 1.420 1,686,000 2,057,340 1.2202 18,490 17,565 18,952 16,487 21,880 109 18,802 -13.04%
2001-11-15 0 1.380 1.380 1.390 1.280 1.380 1,048,000 1,422,240 1.3571 21,263 21,263 21,417 19,722 21,263 68 20,910 1.47%
2001-11-14 0 1.360 1.330 1.360 1.240 1.400 1,844,000 2,516,580 1.3647 20,955 20,493 20,955 19,106 21,571 120 21,028 3.03%
2001-11-13 0 1.320 1.260 1.320 0.930 1.340 3,488,000 4,047,580 1.1604 20,339 19,414 20,339 14,330 20,647 226 17,880 40.43%
2001-11-12 0 0.940 0.940 0.970 0.920 1.050 846,000 812,220 0.9601 14,484 14,484 14,946 14,176 16,179 55 14,793 -10.48%
2001-11-09 0 1.050 1.030 1.050 0.880 1.050 4,926,000 4,836,340 0.9818 16,179 15,870 16,179 13,559 16,179 320 15,128 16.67%
2001-11-08 0 0.900 0.870 0.900 0.710 0.900 1,644,000 1,370,000 0.8333 13,867 13,405 13,867 10,940 13,867 107 12,840 26.76%
2001-11-07 0 0.710 0.690 0.750 0.620 0.710 248,000 168,000 0.6774 10,940 10,632 11,556 9,553 10,940 16 10,438 9.23%
2001-11-06 0 0.650 0.600 0.660 0.650 0.650 126,000 81,900 0.6500 10,015 9,245 10,169 10,015 10,015 8 10,015 4.84%
2001-11-05 0 0.620 - 0.650 0.620 0.620 50,000 31,000 0.6200 9,553 - 10,015 9,553 9,553 3 9,553.1 6.90%
2001-11-02 0 0.580 0.570 - 0.580 0.580 20,000 11,600 0.5800 8,937 8,783 - 8,937 8,937 1 8,936.7 -1.69%
2001-11-01 0 0.590 0.550 - - - 0 0 - 9,091 8,474 - - - 0 - 0.00%
2001-10-31 0 0.590 0.590 0.640 0.540 0.550 150,000 81,500 0.5433 9,091 9,091 9,861 8,320 8,474 10 8,371.8 11.32%
2001-10-30 0 0.530 0.530 - 0.530 0.530 20,000 10,600 0.5300 8,166 8,166 - 8,166 8,166 1 8,166.3 -5.36%
2001-10-29 0 1.120 1.080 1.120 - - 0 0 - 8,629 8,320 8,629 - - 0 - -1.75%
2001-10-26 0 1.140 - 1.150 - - 0 0 - 8,783 - 8,860 - - 0 - 0.00%
2001-10-24 0 1.140 1.090 1.180 - - 0 0 - 8,783 8,397 9,091 - - 0 - 0.00%
2001-10-23 0 1.140 1.140 - 1.130 1.140 120,000 136,600 1.1383 8,783 8,783 - 8,706 8,783 16 8,769.8 4.59%
2001-10-22 0 1.090 1.080 1.180 1.090 1.100 90,000 98,500 1.0944 8,397 8,320 9,091 8,397 8,474 12 8,431.7 -0.91%
2001-10-19 0 1.100 1.090 1.100 1.090 1.130 412,000 455,880 1.1065 8,474 8,397 8,474 8,397 8,706 53 8,524.6 -5.98%
2001-10-18 0 1.170 - 1.170 - - 0 0 - 9,014 - 9,014 - - 0 - 0.00%
2001-10-17 0 1.170 1.100 1.170 - - 0 0 - 9,014 8,474 9,014 - - 0 - -0.85%
2001-10-16 0 1.180 - 1.190 - - 0 0 - 9,091 - 9,168 - - 0 - 0.00%
2001-10-15 0 1.180 - 1.180 - - 0 0 - 9,091 - 9,091 - - 0 - -1.67%
2001-10-12 0 1.200 - 1.200 - - 0 0 - 9,245 - 9,245 - - 0 - 0.00%
2001-10-11 0 1.200 - 1.200 1.200 1.200 14,000 16,800 1.2000 9,245 - 9,245 9,245 9,245 2 9,244.9 1.69%
2001-10-10 0 1.180 1.180 - 1.180 1.180 40,000 47,200 1.1800 9,091 9,091 - 9,091 9,091 5 9,090.8 -1.67%
2001-10-09 0 1.200 - 1.200 - - 0 0 - 9,245 - 9,245 - - 0 - 0.00%
2001-10-08 0 1.200 - 1.250 - - 0 0 - 9,245 - 9,630 - - 0 - 0.00%
2001-10-05 0 1.200 - 1.200 - - 0 0 - 9,245 - 9,245 - - 0 - 0.00%
2001-10-04 1 1.200 - - - - 0 0 - 9,245 - - - - 0 - 0.00%
2001-10-03 1 1.200 - - - - 0 0 - 9,245 - - - - 0 - 0.00%
2001-09-28 1 1.200 - 1.200 - - 0 0 - 9,245 - 9,245 - - 0 - 0.00%
2001-09-27 0 1.200 - 1.210 - - 0 0 - 9,245 - 9,322 - - 0 - 0.00%
2001-09-26 0 1.200 - 1.200 1.200 1.200 20,000 24,000 1.2000 9,245 - 9,245 9,245 9,245 3 9,244.9 0.84%
2001-09-25 0 1.190 1.100 1.200 1.100 1.190 54,000 63,900 1.1833 9,168 8,474 9,245 8,474 9,168 7 9,116.5 8.18%
2001-09-24 0 1.100 1.100 1.200 1.100 1.100 38,000 41,800 1.1000 8,474 8,474 9,245 8,474 8,474 5 8,474.5 0.00%
2001-09-21 0 1.100 1.100 1.150 1.000 1.060 40,000 41,400 1.0350 8,474 8,474 8,860 7,704 8,166 5 7,973.7 22.22%
2001-09-20 0 0.900 0.900 - 0.900 0.900 10,000 9,000 0.9000 6,934 6,934 - 6,934 6,934 1 6,933.7 5.88%
2001-09-19 0 0.850 0.850 - - - 0 0 - 6,548 6,548 - - - 0 - 6.25%
2001-09-18 0 0.800 0.800 0.850 - - 0 0 - 6,163 6,163 6,548 - - 0 - 6.67%
2001-09-17 0 0.750 0.700 - - - 0 0 - 5,778 5,393 - - - 0 - 0.00%
2001-09-14 0 0.750 0.680 - 0.750 0.750 100,000 75,000 0.7500 5,778 5,239 - 5,778 5,778 13 5,778.1 -9.64%
2001-09-13 0 0.830 0.830 - 0.750 0.830 32,000 24,160 0.7550 6,394 6,394 - 5,778 6,394 4 5,816.6 0.00%
2001-09-12 0 0.830 0.830 - 0.750 0.920 170,000 146,000 0.8588 6,394 6,394 - 5,778 7,088 22 6,616.4 -17.00%
2001-09-11 0 1.000 0.950 1.050 - - 50,000 47,500 0.9500 7,704 7,319 8,089 - - 6 7,318.9 0.00%
2001-09-10 0 1.000 0.950 1.050 - - 0 0 - 7,704 7,319 8,089 - - 0 - 0.00%
2001-09-07 0 1.000 0.920 - 1.000 1.000 50,000 50,000 1.0000 7,704 7,088 - 7,704 7,704 6 7,704.1 0.00%
2001-09-06 0 1.000 0.920 1.100 1.000 1.000 106,000 106,000 1.0000 7,704 7,088 8,474 7,704 7,704 14 7,704.1 -9.09%
2001-09-05 0 1.100 - 1.130 - - 0 0 - 8,474 - 8,706 - - 0 - 0.00%
2001-09-04 0 1.100 - - - - 0 0 - 8,474 - - - - 0 - 0.00%
2001-09-03 0 1.100 1.000 - - - 0 0 - 8,474 7,704 - - - 0 - 0.00%
2001-08-31 0 1.100 1.000 1.140 - - 0 0 - 8,474 7,704 8,783 - - 0 - 0.00%
2001-08-30 0 1.100 1.020 - - - 0 0 - 8,474 7,858 - - - 0 - 0.00%
2001-08-29 0 1.100 - - - - 0 0 - 8,474 - - - - 0 - 0.00%
2001-08-28 0 1.100 1.100 1.220 1.100 1.100 38,000 41,800 1.1000 8,474 8,474 9,399 8,474 8,474 5 8,474.5 -4.35%
2001-08-27 0 1.150 - - - - 0 0 - 8,860 - - - - 0 - 0.00%
2001-08-24 0 1.150 1.150 1.220 1.150 1.150 10,000 11,500 1.1500 8,860 8,860 9,399 8,860 8,860 1 8,859.7 -8.00%
2001-08-23 0 1.250 1.150 1.260 - - 0 0 - 9,630 8,860 9,707 - - 0 - 0.00%
2001-08-22 0 1.250 1.160 1.270 1.240 1.250 100,000 124,500 1.2450 9,630 8,937 9,784 9,553 9,630 13 9,591.6 0.00%
2001-08-21 0 1.250 - 1.250 - - 0 0 - 9,630 - 9,630 - - 0 - 0.00%
2001-08-20 0 1.250 - 1.300 - - 0 0 - 9,630 - 10,015 - - 0 - 0.00%
2001-08-17 0 1.250 1.200 1.320 - - 0 0 - 9,630 9,245 10,169 - - 0 - 0.00%
2001-08-16 0 1.250 1.250 1.340 1.250 1.250 10,000 12,500 1.2500 9,630 9,630 10,323 9,630 9,630 1 9,630.1 -3.85%
2001-08-15 0 1.300 1.200 1.330 1.250 1.300 372,000 480,100 1.2906 10,015 9,245 10,246 9,630 10,015 48 9,942.8 0.00%
2001-08-14 0 1.300 1.250 1.300 1.300 1.300 70,000 91,000 1.3000 10,015 9,630 10,015 10,015 10,015 9 10,015 0.00%
2001-08-13 0 1.300 1.250 1.370 1.280 1.300 144,000 184,820 1.2835 10,015 9,630 10,555 9,861 10,015 19 9,888.0 0.00%
2001-08-10 0 1.300 1.300 1.380 1.300 1.300 50,000 65,000 1.3000 10,015 10,015 10,632 10,015 10,015 6 10,015 -2.26%
2001-08-09 0 1.330 1.200 1.350 - - 0 0 - 10,246 9,245 10,401 - - 0 - 0.00%
2001-08-08 0 1.330 1.310 1.380 1.330 1.350 60,000 80,000 1.3333 10,246 10,092 10,632 10,246 10,401 8 10,272 -3.62%
2001-08-07 0 1.380 1.280 1.410 1.330 1.400 614,000 843,020 1.3730 10,632 9,861 10,863 10,246 10,786 80 10,578 6.15%
2001-08-06 0 1.300 1.300 1.400 1.300 1.300 2,000 2,600 1.3000 10,015 10,015 10,786 10,015 10,015 0 10,015 0.00%
2001-08-03 0 1.300 1.300 1.380 1.300 1.300 60,000 78,000 1.3000 10,015 10,015 10,632 10,015 10,015 8 10,015 -3.70%
2001-08-02 0 1.350 1.350 1.390 1.350 1.350 44,000 59,400 1.3500 10,401 10,401 10,709 10,401 10,401 6 10,401 -3.57%
2001-08-01 0 1.400 1.300 - 1.300 1.400 372,000 512,340 1.3773 10,786 10,015 - 10,015 10,786 48 10,611 3.70%
2001-07-31 0 1.350 1.300 1.350 1.350 1.350 104,000 140,400 1.3500 10,401 10,015 10,401 10,401 10,401 13 10,401 1.50%
2001-07-30 0 1.330 1.250 1.380 1.330 1.330 220,000 292,600 1.3300 10,246 9,630 10,632 10,246 10,246 29 10,246 0.00%
2001-07-27 0 1.330 1.250 1.360 1.250 1.330 130,000 164,900 1.2685 10,246 9,630 10,478 9,630 10,246 17 9,772.3 -1.48%
2001-07-26 0 1.350 1.200 1.360 1.200 1.350 248,000 328,320 1.3239 10,401 9,245 10,478 9,245 10,401 32 10,199 3.85%
2001-07-24 0 1.300 1.170 1.300 - - 0 0 - 10,015 9,014 10,015 - - 0 - 0.00%
2001-07-23 0 1.300 1.150 - 1.240 1.340 572,000 738,980 1.2919 10,015 8,860 - 9,553 10,323 74 9,953.1 6.56%
2001-07-20 0 1.220 1.150 1.240 1.180 1.220 130,000 157,800 1.2138 9,399 8,860 9,553 9,091 9,399 17 9,351.6 -0.81%
2001-07-19 0 1.230 1.120 - 1.190 1.230 180,000 216,500 1.2028 9,476 8,629 - 9,168 9,476 23 9,266.3 7.89%
2001-07-18 0 1.140 1.140 1.200 1.140 1.160 292,000 336,000 1.1507 8,783 8,783 9,245 8,783 8,937 38 8,865.0 -5.00%
2001-07-17 0 1.200 1.140 1.200 - - 0 0 - 9,245 8,783 9,245 - - 0 - 0.00%
2001-07-16 0 1.200 1.160 1.210 1.200 1.200 210,000 252,000 1.2000 9,245 8,937 9,322 9,245 9,245 27 9,244.9 -0.83%
2001-07-13 0 1.210 1.180 1.210 1.180 1.230 346,000 418,680 1.2101 9,322 9,091 9,322 9,091 9,476 45 9,322.4 -1.63%
2001-07-12 0 1.230 1.150 1.160 1.160 1.230 1,354,000 1,644,320 1.2144 9,476 8,860 8,937 8,937 9,476 176 9,356.0 0.82%
2001-07-11 0 1.220 1.170 1.220 1.170 1.240 2,856,000 3,505,040 1.2273 9,399 9,014 9,399 9,014 9,553 371 9,454.9 -1.61%
2001-07-10 0 1.240 1.150 1.240 1.110 1.240 5,032,000 6,138,020 1.2198 9,553 8,860 9,553 8,552 9,553 653 9,397.4 6.90%
2001-07-09 0 1.160 1.100 1.160 1.100 1.300 3,510,000 4,331,560 1.2341 8,937 8,474 8,937 8,474 10,015 456 9,507.3 2.65%
2001-07-05 0 1.130 1.130 - - - 94,000 108,100 1.1500 8,706 8,706 - - - 12 8,859.7 1.80%
2001-07-04 0 1.110 1.110 1.140 1.110 1.120 58,000 64,480 1.1117 8,552 8,552 8,783 8,552 8,629 8 8,564.8 -2.63%
2001-07-03 0 1.140 1.130 1.140 1.100 1.180 856,000 951,040 1.1110 8,783 8,706 8,783 8,474 9,091 111 8,559.5 -9.52%
2001-06-29 0 1.260 1.230 1.280 1.200 1.420 10,392,000 13,561,640 1.3050 9,707 9,476 9,861 9,245 10,940 1,349 10,054 -2.33%
2001-06-28 1 1.290 - - - - 0 0 - 9,938 - - - - 0 - 0.00%
2001-06-27 1 1.290 - - - - 0 0 - 9,938 - - - - 0 - 0.00%
2001-06-26 1 1.290 - - - - 0 0 - 9,938 - - - - 0 - 0.00%
2001-06-22 1 1.290 - - - - 0 0 - 9,938 - - - - 0 - 0.00%
2001-06-21 0 1.290 1.240 1.310 1.210 1.320 3,098,000 3,897,540 1.2581 9,938 9,553 10,092 9,322 10,169 402 9,692.4 2.38%
2001-06-20 0 1.260 1.260 1.290 1.210 1.360 2,896,000 3,697,700 1.2768 9,707 9,707 9,938 9,322 10,478 376 9,836.8 -10.00%
2001-06-19 0 1.400 1.340 1.400 1.220 1.400 3,518,000 4,704,640 1.3373 10,786 10,323 10,786 9,399 10,786 457 10,303 12.00%
2001-06-18 0 1.250 1.230 1.250 1.210 1.400 2,746,000 3,524,920 1.2837 9,630 9,476 9,630 9,322 10,786 356 9,889.4 -9.42%
2001-06-15 0 1.380 1.330 1.390 1.310 1.390 2,518,000 3,408,060 1.3535 10,632 10,246 10,709 10,092 10,709 327 10,427 -1.43%
2001-06-14 0 1.400 1.400 1.420 1.400 1.500 2,532,000 3,663,720 1.4470 10,786 10,786 10,940 10,786 11,556 329 11,148 -2.78%
2001-06-13 0 1.440 1.430 1.440 1.430 1.510 4,040,000 5,938,420 1.4699 11,094 11,017 11,094 11,017 11,633 524 11,324 0.00%
2001-06-12 1 1.440 - - - - 0 0 - 11,094 - - - - 0 - 0.00%
2001-06-11 0 1.440 1.430 1.460 1.350 1.520 6,044,000 8,702,540 1.4399 11,094 11,017 11,248 10,401 11,710 785 11,093 6.67%
2001-06-08 0 1.350 1.300 1.350 1.240 1.350 3,612,000 4,685,940 1.2973 10,401 10,015 10,401 9,553 10,401 469 9,994.7 8.00%
2001-06-07 0 1.250 1.220 1.250 1.220 1.260 1,956,000 2,412,080 1.2332 9,630 9,399 9,630 9,399 9,707 254 9,500.4 1.63%
2001-06-06 0 1.230 1.210 1.230 1.170 1.230 4,630,000 5,568,280 1.2027 9,476 9,322 9,476 9,014 9,476 601 9,265.3 5.13%
2001-06-05 0 1.170 1.160 1.180 1.160 1.240 2,644,000 3,143,760 1.1890 9,014 8,937 9,091 8,937 9,553 343 9,160.3 -4.10%
2001-06-04 0 1.220 1.200 1.230 1.200 1.260 1,766,000 2,160,980 1.2237 9,399 9,245 9,476 9,245 9,707 229 9,427.2 -0.81%
2001-06-01 0 1.230 1.220 1.230 1.230 1.240 1,614,000 1,996,380 1.2369 9,476 9,399 9,476 9,476 9,553 209 9,529.3 0.82%
2001-05-31 0 1.220 1.210 1.230 1.200 1.250 2,570,000 3,142,340 1.2227 9,399 9,322 9,476 9,245 9,630 334 9,419.8 -2.40%
2001-05-30 0 1.250 1.250 1.270 1.240 1.270 1,300,000 1,625,700 1.2505 9,630 9,630 9,784 9,553 9,784 169 9,634.3 -1.57%
2001-05-29 0 1.270 1.270 1.280 1.240 1.300 5,668,000 7,228,080 1.2752 9,784 9,784 9,861 9,553 10,015 736 9,824.6 2.42%
2001-05-28 0 1.240 1.240 1.250 1.220 1.250 1,648,000 2,035,120 1.2349 9,553 9,553 9,630 9,399 9,630 214 9,513.8 0.81%
2001-05-25 0 1.230 1.230 1.250 1.220 1.260 1,908,000 2,364,400 1.2392 9,476 9,476 9,630 9,399 9,707 248 9,546.9 -0.81%
2001-05-24 0 1.240 1.230 1.240 1.200 1.240 1,900,000 2,326,240 1.2243 9,553 9,476 9,553 9,245 9,553 247 9,432.4 3.33%
2001-05-23 0 1.200 1.200 1.210 1.190 1.210 1,546,000 1,848,920 1.1959 9,245 9,245 9,322 9,168 9,322 201 9,213.6 0.00%
2001-05-22 0 1.200 1.200 1.210 1.200 1.290 3,564,000 4,360,620 1.2235 9,245 9,245 9,322 9,245 9,938 463 9,426.1 -6.25%
2001-05-21 0 1.280 1.280 1.290 1.270 1.290 2,870,000 3,673,000 1.2798 9,861 9,861 9,938 9,784 9,938 373 9,859.6 1.59%
2001-05-18 0 1.260 1.260 1.270 1.190 1.270 3,644,000 4,509,720 1.2376 9,707 9,707 9,784 9,168 9,784 473 9,534.4 2.44%
2001-05-17 0 1.230 1.230 1.250 1.210 1.280 5,978,000 7,449,580 1.2462 9,476 9,476 9,630 9,322 9,861 776 9,600.6 -1.60%
2001-05-16 0 1.250 1.240 1.250 1.200 1.250 4,304,000 5,292,940 1.2298 9,630 9,553 9,630 9,245 9,630 559 9,474.3 5.04%
2001-05-15 0 1.190 1.150 1.190 1.090 1.200 5,174,000 5,790,960 1.1192 9,168 8,860 9,168 8,397 9,245 672 8,622.7 8.18%
2001-05-14 0 1.100 1.090 1.100 1.080 1.110 3,534,000 3,849,900 1.0894 8,474 8,397 8,474 8,320 8,552 459 8,392.7 0.92%
2001-05-11 0 1.090 1.090 1.100 1.060 1.100 3,886,000 4,203,180 1.0816 8,397 8,397 8,474 8,166 8,474 504 8,332.9 0.93%
2001-05-10 0 1.080 1.070 1.080 1.060 1.090 5,276,000 5,656,900 1.0722 8,320 8,243 8,320 8,166 8,397 685 8,260.3 0.93%
2001-05-09 0 1.070 1.050 1.070 1.050 1.090 4,830,000 5,168,900 1.0702 8,243 8,089 8,243 8,089 8,397 627 8,244.6 -0.93%
2001-05-08 0 1.080 1.070 1.080 1.030 1.080 5,920,000 6,257,320 1.0570 8,320 8,243 8,320 7,935 8,320 768 8,143.1 1.89%
2001-05-07 0 1.060 1.060 1.070 1.010 1.070 6,428,000 6,752,280 1.0504 8,166 8,166 8,243 7,781 8,243 834 8,092.7 3.92%
2001-05-04 0 1.020 1.020 1.030 1.020 1.100 9,704,000 10,196,220 1.0507 7,858 7,858 7,935 7,858 8,474 1,260 8,094.9 -4.67%
2001-05-03 0 1.070 1.050 1.070 1.010 1.070 6,974,000 7,313,740 1.0487 8,243 8,089 8,243 7,781 8,243 905 8,079.4 3.88%
2001-05-02 0 1.030 1.010 1.030 0.980 1.030 7,126,000 7,146,280 1.0028 7,935 7,781 7,935 7,550 7,935 925 7,726.0 6.19%
2001-04-27 0 0.970 0.970 0.980 0.920 0.990 10,138,000 9,810,020 0.9676 7,473 7,473 7,550 7,088 7,627 1,316 7,454.8 -1.02%
2001-04-26 0 0.980 0.960 0.980 0.900 0.980 9,908,000 9,333,980 0.9421 7,550 7,396 7,550 6,934 7,550 1,286 7,257.7 6.52%
2001-04-25 0 0.920 0.910 0.920 0.860 0.960 8,180,000 7,280,720 0.8901 7,088 7,011 7,088 6,626 7,396 1,062 6,857.1 -3.16%
2001-04-24 0 0.950 0.940 0.950 0.900 0.950 3,188,000 2,957,960 0.9278 7,319 7,242 7,319 6,934 7,319 414 7,148.2 3.26%
2001-04-23 0 0.920 0.910 0.930 0.840 0.930 6,328,000 5,585,600 0.8827 7,088 7,011 7,165 6,471 7,165 821 6,800.2 5.75%
2001-04-20 0 0.870 0.850 0.870 0.840 0.900 8,010,000 6,931,440 0.8653 6,703 6,548 6,703 6,471 6,934 1,040 6,666.7 -3.33%
2001-04-19 0 0.900 0.890 0.900 0.860 0.900 8,604,000 7,586,040 0.8817 6,934 6,857 6,934 6,626 6,934 1,117 6,792.6 5.88%
2001-04-18 0 0.850 0.850 0.860 0.760 0.860 9,580,000 7,669,440 0.8006 6,548 6,548 6,626 5,855 6,626 1,243 6,167.6 10.39%
2001-04-17 0 0.770 0.760 0.770 0.700 0.790 2,720,000 2,041,660 0.7506 5,932 5,855 5,932 5,393 6,086 353 5,782.8 11.59%
2001-04-12 0 0.690 0.690 0.700 0.680 0.700 832,000 570,560 0.6858 5,316 5,316 5,393 5,239 5,393 108 5,283.2 0.00%
2001-04-11 0 0.690 0.670 0.700 0.680 0.710 750,000 518,100 0.6908 5,316 5,162 5,393 5,239 5,470 97 5,322.0 2.99%
2001-04-10 0 0.670 0.670 0.700 0.670 0.680 110,000 74,500 0.6773 5,162 5,162 5,393 5,162 5,239 14 5,217.8 -1.47%
2001-04-09 0 0.680 0.680 0.700 0.680 0.710 190,000 132,500 0.6974 5,239 5,239 5,393 5,239 5,470 25 5,372.6 -2.86%
2001-04-06 0 0.700 0.680 0.710 0.670 0.710 214,000 147,620 0.6898 5,393 5,239 5,470 5,162 5,470 28 5,314.4 -4.11%
2001-04-04 0 0.730 0.650 0.730 0.730 0.730 10,000 7,300 0.7300 5,624 5,008 5,624 5,624 5,624 1 5,624.0 2.82%
2001-04-03 0 0.710 0.710 0.720 0.680 0.720 252,000 173,940 0.6902 5,470 5,470 5,547 5,239 5,547 33 5,317.7 -1.39%
2001-04-02 0 0.720 0.720 0.760 0.700 0.750 50,000 36,000 0.7200 5,547 5,547 5,855 5,393 5,778 6 5,546.9 0.00%
2001-03-30 0 0.720 0.700 0.750 0.720 0.730 90,000 65,300 0.7256 5,547 5,393 5,778 5,547 5,624 12 5,589.7 -4.00%
2001-03-29 0 0.750 0.730 0.760 0.720 0.750 140,000 102,100 0.7293 5,778 5,624 5,855 5,547 5,778 18 5,618.5 0.00%
2001-03-28 0 0.750 0.750 0.780 0.750 0.760 140,000 105,200 0.7514 5,778 5,778 6,009 5,778 5,855 18 5,789.1 -2.60%
2001-03-27 0 0.770 0.770 0.780 0.730 0.810 926,000 724,380 0.7823 5,932 5,932 6,009 5,624 6,240 120 6,026.7 0.00%
2001-03-26 0 0.770 0.730 0.770 0.710 0.790 1,042,000 785,040 0.7534 5,932 5,624 5,932 5,470 6,086 135 5,804.2 11.59%
2001-03-23 0 0.690 0.690 0.720 0.690 0.720 510,000 356,100 0.6982 5,316 5,316 5,547 5,316 5,547 66 5,379.3 -8.00%
2001-03-22 0 0.750 0.690 0.750 0.680 0.750 1,582,000 1,134,020 0.7168 5,778 5,316 5,778 5,239 5,778 205 5,522.5 1.35%
2001-03-21 0 0.740 0.710 0.750 0.650 0.760 816,000 570,780 0.6995 5,701 5,470 5,778 5,008 5,855 106 5,388.9 23.33%
2001-03-20 0 0.600 0.580 0.680 0.570 0.600 66,000 38,700 0.5864 4,622 4,468 5,239 4,391 4,622 9 4,517.4 0.00%
2001-03-19 0 0.600 0.590 0.650 - - 0 0 - 4,622 4,545 5,008 - - 0 - 0.00%
2001-03-16 0 0.600 0.550 0.630 - - 0 0 - 4,622 4,237 4,854 - - 0 - 0.00%
2001-03-15 0 0.600 - 0.650 - - 0 0 - 4,622 - 5,008 - - 0 - 0.00%
2001-03-14 0 0.600 0.580 0.630 0.600 0.600 16,000 9,600 0.6000 4,622 4,468 4,854 4,622 4,622 2 4,622.4 0.00%
2001-03-13 0 0.600 0.590 0.600 0.570 0.620 250,000 146,820 0.5873 4,622 4,545 4,622 4,391 4,777 32 4,524.5 -3.23%
2001-03-12 0 0.620 0.610 0.620 0.620 0.650 338,000 212,740 0.6294 4,777 4,699 4,777 4,777 5,008 44 4,849.0 -4.62%
2001-03-09 0 0.650 0.650 0.690 0.650 0.650 178,000 115,700 0.6500 5,008 5,008 5,316 5,008 5,008 23 5,007.7 -1.52%
2001-03-08 0 0.660 0.660 0.690 0.660 0.660 284,000 187,440 0.6600 5,085 5,085 5,316 5,085 5,085 37 5,084.7 -4.35%
2001-03-07 0 0.690 0.650 0.700 0.650 0.690 96,000 63,940 0.6660 5,316 5,008 5,393 5,008 5,316 12 5,131.2 0.00%
2001-03-06 0 0.690 0.640 0.740 0.640 0.690 348,000 225,920 0.6492 5,316 4,931 5,701 4,931 5,316 45 5,001.5 2.99%
2001-03-05 0 0.670 0.640 0.710 0.670 0.670 70,000 46,900 0.6700 5,162 4,931 5,470 5,162 5,162 9 5,161.7 0.00%
2001-03-02 0 0.670 0.660 0.670 0.670 0.700 160,000 109,000 0.6813 5,162 5,085 5,162 5,162 5,393 21 5,248.4 -6.94%
2001-03-01 0 0.720 0.700 0.750 0.710 0.750 262,000 189,400 0.7229 5,547 5,393 5,778 5,470 5,778 34 5,569.3 -6.49%
2001-02-28 0 0.770 0.730 0.770 0.730 0.770 400,000 299,640 0.7491 5,932 5,624 5,932 5,624 5,932 52 5,771.1 2.67%
2001-02-27 0 0.750 0.740 0.760 0.740 0.780 288,000 220,220 0.7647 5,778 5,701 5,855 5,701 6,009 37 5,890.9 1.35%
2001-02-26 0 0.740 0.730 0.770 0.740 0.750 268,000 198,620 0.7411 5,701 5,624 5,932 5,701 5,778 35 5,709.6 0.00%
2001-02-23 0 0.740 0.740 0.750 0.710 0.750 532,000 393,720 0.7401 5,701 5,701 5,778 5,470 5,778 69 5,701.6 2.78%
2001-02-22 0 0.720 0.720 0.750 0.700 0.750 1,500,000 1,101,900 0.7346 5,547 5,547 5,778 5,393 5,778 195 5,659.4 -6.49%
2001-02-21 0 0.770 0.760 0.800 0.750 0.820 1,056,000 816,980 0.7737 5,932 5,855 6,163 5,778 6,317 137 5,960.3 -1.28%
2001-02-20 0 0.780 0.760 0.800 0.740 0.820 4,588,000 3,639,340 0.7932 6,009 5,855 6,163 5,701 6,317 596 6,111.1 8.33%
2001-02-19 0 0.720 0.720 0.770 0.670 0.770 3,366,000 2,421,140 0.7193 5,547 5,547 5,932 5,162 5,932 437 5,541.5 5.88%
2001-02-16 0 0.680 0.670 0.690 0.660 0.810 5,788,000 4,223,300 0.7297 5,239 5,162 5,316 5,085 6,240 751 5,621.4 3.03%
2001-02-15 0 0.660 0.650 0.670 0.580 0.710 5,160,000 3,418,060 0.6624 5,085 5,008 5,162 4,468 5,470 670 5,103.3 20.00%
2001-02-14 0 0.550 0.550 0.590 0.540 0.570 688,000 379,500 0.5516 4,237 4,237 4,545 4,160 4,391 89 4,249.6 5.77%
2001-02-13 0 0.520 0.520 0.540 0.500 0.530 122,000 63,540 0.5208 4,006 4,006 4,160 3,852 4,083 16 4,012.4 0.00%
2001-02-12 0 0.520 0.520 0.540 - - 0 0 - 4,006 4,006 4,160 - - 0 - 0.00%
2001-02-09 0 0.520 0.500 0.550 0.520 0.550 130,000 69,100 0.5315 4,006 3,852 4,237 4,006 4,237 17 4,095.0 -7.14%
2001-02-08 0 0.560 0.495 0.560 0.500 0.560 110,000 57,000 0.5182 4,314 3,814 4,314 3,852 4,314 14 3,992.1 1.82%
2001-02-07 0 0.550 0.530 0.560 0.460 0.550 1,902,000 979,230 0.5148 4,237 4,083 4,314 3,544 4,237 247 3,966.4 25.00%
2001-02-06 0 0.440 0.430 0.490 0.440 0.450 110,000 49,200 0.4473 3,390 3,313 3,775 3,390 3,467 14 3,445.8 -10.20%
2001-02-05 0 0.490 - 0.490 0.490 0.490 2,000 980 0.4900 3,775 - 3,775 3,775 3,775 0 3,775.0 5.38%
2001-02-02 0 0.465 0.435 - 0.445 0.465 1,704,000 774,950 0.4548 3,582 3,351 - 3,428 3,582 221 3,503.7 5.68%
2001-02-01 0 0.440 0.420 0.440 0.440 0.440 500,000 220,000 0.4400 3,390 3,236 3,390 3,390 3,390 65 3,389.8 4.76%
2001-01-31 0 0.420 - 0.430 - - 0 0 - 3,236 - 3,313 - - 0 - 0.00%
2001-01-30 0 0.420 0.410 0.430 0.405 0.420 252,000 104,800 0.4159 3,236 3,159 3,313 3,120 3,236 33 3,203.9 2.44%
2001-01-29 0 0.410 0.395 0.420 - - 40,000 15,600 0.3900 3,159 3,043 3,236 - - 5 3,004.6 0.00%
2001-01-23 0 0.410 0.390 0.420 - - 0 0 - 3,159 3,005 3,236 - - 0 - 0.00%
2001-01-22 0 0.410 0.390 0.410 0.395 0.420 50,000 20,090 0.4018 3,159 3,005 3,159 3,043 3,236 6 3,095.5 5.13%
2001-01-19 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 3,005 3,005 3,082 3,005 3,005 4 3,004.6 0.00%
2001-01-18 0 0.390 0.390 0.410 - - 200,000 78,000 0.3900 3,005 3,005 3,159 - - 26 3,004.6 0.00%
2001-01-17 0 0.390 0.390 0.425 0.380 0.380 10,000 3,800 0.3800 3,005 3,005 3,274 2,928 2,928 1 2,927.6 -2.50%
2001-01-16 0 0.400 0.390 0.410 0.400 0.400 50,000 20,000 0.4000 3,082 3,005 3,159 3,082 3,082 6 3,081.6 2.56%
2001-01-15 0 0.390 0.390 0.440 0.390 0.430 124,000 52,560 0.4239 3,005 3,005 3,390 3,005 3,313 16 3,265.5 -8.24%
2001-01-12 0 0.425 0.405 0.430 0.400 0.425 2,792,000 1,169,250 0.4188 3,274 3,120 3,313 3,082 3,274 362 3,226.4 6.25%
2001-01-11 0 0.400 0.370 0.400 0.370 0.400 548,000 209,160 0.3817 3,082 2,851 3,082 2,851 3,082 71 2,940.5 0.00%
2001-01-10 0 0.400 0.375 0.405 0.370 0.400 350,000 137,050 0.3916 3,082 2,889 3,120 2,851 3,082 45 3,016.7 8.11%
2001-01-09 0 0.370 0.350 - 0.370 0.370 20,000 7,400 0.3700 2,851 2,696 - 2,851 2,851 3 2,850.5 0.00%
2001-01-08 0 0.370 0.330 0.380 0.350 0.370 90,000 32,100 0.3567 2,851 2,542 2,928 2,696 2,851 12 2,747.8 0.00%
2001-01-05 0 0.370 0.370 0.390 0.365 0.385 1,220,000 452,100 0.3706 2,851 2,851 3,005 2,812 2,966 158 2,854.9 -8.64%
2001-01-04 0 0.405 - 0.405 0.405 0.420 24,000 9,780 0.4075 3,120 - 3,120 3,120 3,236 3 3,139.4 2.53%
2001-01-03 0 0.395 - 0.400 - - 0 0 - 3,043 - 3,082 - - 0 - 0.00%
2001-01-02 0 0.395 0.370 0.395 0.370 0.405 80,000 31,000 0.3875 3,043 2,851 3,043 2,851 3,120 10 2,985.3 6.76%
2000-12-29 0 0.370 - 0.370 - - 0 0 - 2,851 - 2,851 - - 0 - 0.00%
2000-12-28 0 0.370 0.350 0.380 0.350 0.370 100,000 35,850 0.3585 2,851 2,696 2,928 2,696 2,851 13 2,761.9 0.00%
2000-12-27 0 0.370 0.360 0.400 0.370 0.370 70,000 25,900 0.3700 2,851 2,773 3,082 2,851 2,851 9 2,850.5 -1.33%
2000-12-22 0 0.375 0.370 0.390 0.375 0.400 166,000 62,960 0.3793 2,889 2,851 3,005 2,889 3,082 22 2,922.0 4.17%
2000-12-21 0 0.360 0.360 0.380 0.340 0.360 70,000 24,200 0.3457 2,773 2,773 2,928 2,619 2,773 9 2,663.4 0.00%
2000-12-20 0 0.360 0.360 0.380 0.340 0.340 60,000 20,400 0.3400 2,773 2,773 2,928 2,619 2,619 8 2,619.4 0.00%
2000-12-19 0 0.360 0.350 0.390 0.355 0.360 486,000 174,280 0.3586 2,773 2,696 3,005 2,735 2,773 63 2,762.7 1.41%
2000-12-18 0 0.355 0.350 0.375 0.355 0.355 20,000 7,100 0.3550 2,735 2,696 2,889 2,735 2,735 3 2,734.9 -5.33%
2000-12-15 0 0.375 0.375 0.390 0.370 0.380 240,000 90,300 0.3763 2,889 2,889 3,005 2,851 2,928 31 2,898.7 -6.25%
2000-12-14 0 0.400 0.390 0.400 0.380 0.400 1,124,000 448,450 0.3990 3,082 3,005 3,082 2,928 3,082 146 3,073.8 5.26%
2000-12-13 0 0.380 0.380 0.400 0.370 0.375 24,000 8,900 0.3708 2,928 2,928 3,082 2,851 2,889 3 2,856.9 8.57%
2000-12-12 0 0.350 0.350 0.410 0.340 0.405 1,300,000 517,500 0.3981 2,696 2,696 3,159 2,619 3,120 169 3,066.8 -4.11%
2000-12-11 0 0.365 0.360 0.400 - - 0 0 - 2,812 2,773 3,082 - - 0 - 0.00%
2000-12-08 0 0.365 0.365 0.410 0.360 0.360 152,000 54,720 0.3600 2,812 2,812 3,159 2,773 2,773 20 2,773.5 -2.67%
2000-12-07 0 0.375 0.375 0.410 0.365 0.400 2,452,000 963,080 0.3928 2,889 2,889 3,159 2,812 3,082 318 3,026.0 -1.32%
2000-12-06 0 0.380 0.375 0.420 0.340 0.420 6,798,000 2,721,830 0.4004 2,928 2,889 3,236 2,619 3,236 882 3,084.6 5.56%
2000-12-05 0 0.360 0.350 0.355 0.340 0.470 6,234,000 2,541,360 0.4077 2,773 2,696 2,735 2,619 3,621 809 3,140.7 -17.24%
2000-12-04 0 0.435 0.435 0.470 0.435 0.435 30,000 13,050 0.4350 3,351 3,351 3,621 3,351 3,351 4 3,351.3 -4.40%
2000-12-01 0 0.455 0.455 - 0.410 0.455 710,000 302,100 0.4255 3,505 3,505 - 3,159 3,505 92 3,278.0 5.81%
2000-11-30 0 0.430 0.415 0.435 0.410 0.450 1,232,000 535,070 0.4343 3,313 3,197 3,351 3,159 3,467 160 3,346.0 -1.15%
2000-11-29 0 0.435 0.435 0.500 0.435 0.435 10,000 4,350 0.4350 3,351 3,351 3,852 3,351 3,351 1 3,351.3 -10.31%
2000-11-28 0 0.485 0.460 0.495 0.470 0.500 282,000 137,610 0.4880 3,736 3,544 3,814 3,621 3,852 37 3,759.4 12.79%
2000-11-27 0 0.430 0.415 0.500 0.430 0.430 580,000 271,600 0.4683 3,313 3,197 3,852 3,313 3,313 75 3,607.6 -10.42%
2000-11-24 0 0.480 0.460 0.530 0.440 0.500 134,000 59,160 0.4415 3,698 3,544 4,083 3,390 3,852 17 3,401.3 0.00%
2000-11-23 0 0.480 0.440 0.500 - - 0 0 - 3,698 3,390 3,852 - - 0 - 0.00%
2000-11-22 0 0.480 - 0.500 - - 0 0 - 3,698 - 3,852 - - 0 - 0.00%
2000-11-21 0 0.480 - 0.520 - - 0 0 - 3,698 - 4,006 - - 0 - 0.00%
2000-11-20 0 0.480 0.480 0.500 0.480 0.480 40,000 19,200 0.4800 3,698 3,698 3,852 3,698 3,698 5 3,698.0 -5.88%
2000-11-17 0 0.510 - 0.520 - - 0 0 - 3,929 - 4,006 - - 0 - 0.00%
2000-11-16 0 0.510 - 0.520 - - 0 0 - 3,929 - 4,006 - - 0 - 0.00%
2000-11-15 0 0.510 - 0.510 - - 0 0 - 3,929 - 3,929 - - 0 - -1.92%
2000-11-14 0 0.520 - 0.520 - - 0 0 - 4,006 - 4,006 - - 0 - 0.00%
2000-11-13 0 0.520 - 0.540 - - 0 0 - 4,006 - 4,160 - - 0 - 0.00%
2000-11-10 0 0.520 0.490 0.520 0.520 0.520 86,000 44,720 0.5200 4,006 3,775 4,006 4,006 4,006 11 4,006.1 6.12%
2000-11-09 0 0.490 0.490 0.510 0.480 0.490 40,000 19,400 0.4850 3,775 3,775 3,929 3,698 3,775 5 3,736.5 -5.77%
2000-11-08 0 0.520 0.490 0.540 0.490 0.520 630,000 316,700 0.5027 4,006 3,775 4,160 3,775 4,006 82 3,872.8 11.83%
2000-11-07 0 0.465 - - - - 0 0 - 3,582 - - - - 0 - 0.00%
2000-11-06 0 0.465 0.445 0.490 0.465 0.465 40,000 18,600 0.4650 3,582 3,428 3,775 3,582 3,582 5 3,582.4 -4.12%
2000-11-03 0 0.485 0.480 0.510 - - 0 0 - 3,736 3,698 3,929 - - 0 - 0.00%
2000-11-02 0 0.485 - 0.510 - - 0 0 - 3,736 - 3,929 - - 0 - 0.00%
2000-11-01 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 3,736 3,582 3,736 3,736 3,736 3 3,736.5 4.30%
2000-10-31 0 0.465 0.420 0.485 - - 0 0 - 3,582 3,236 3,736 - - 0 - 0.00%
2000-10-30 0 0.465 - 0.480 - - 0 0 - 3,582 - 3,698 - - 0 - 0.00%
2000-10-27 0 0.465 0.420 0.480 - - 0 0 - 3,582 3,236 3,698 - - 0 - 0.00%
2000-10-26 0 0.465 0.420 0.465 - - 0 0 - 3,582 3,236 3,582 - - 0 - 0.00%
2000-10-25 0 0.465 - 0.480 - - 0 0 - 3,582 - 3,698 - - 0 - 0.00%
2000-10-24 0 0.465 - 0.475 - - 0 0 - 3,582 - 3,659 - - 0 - 0.00%
2000-10-23 0 0.465 0.445 0.475 - - 0 0 - 3,582 3,428 3,659 - - 0 - 0.00%
2000-10-20 0 0.465 0.450 0.465 0.440 0.465 270,000 124,250 0.4602 3,582 3,467 3,582 3,390 3,582 35 3,545.3 13.41%
2000-10-19 0 0.410 0.405 0.430 0.405 0.440 800,000 334,280 0.4179 3,159 3,120 3,313 3,120 3,390 104 3,219.2 -9.89%
2000-10-18 0 0.455 0.455 0.470 0.455 0.455 94,000 42,770 0.4550 3,505 3,505 3,621 3,505 3,505 12 3,505.4 -4.21%
2000-10-17 0 0.475 0.475 0.520 0.475 0.495 122,000 59,030 0.4839 3,659 3,659 4,006 3,659 3,814 16 3,727.6 -4.04%
2000-10-16 0 0.495 0.495 - 0.475 0.495 280,000 137,050 0.4895 3,814 3,814 - 3,659 3,814 36 3,770.9 4.21%
2000-10-13 0 0.475 0.470 0.485 0.470 0.480 676,000 319,170 0.4721 3,659 3,621 3,736 3,621 3,698 88 3,637.4 -3.06%
2000-10-12 0 0.490 0.490 - 0.460 0.480 1,120,000 535,850 0.4784 3,775 3,775 - 3,544 3,698 145 3,685.9 -2.00%
2000-10-11 0 0.500 0.485 0.500 0.500 0.520 100,000 51,000 0.5100 3,852 3,736 3,852 3,852 4,006 13 3,929.1 -9.09%
2000-10-10 0 0.550 - 0.580 - - 0 0 - 4,237 - 4,468 - - 0 - 0.00%
2000-10-09 0 0.550 - 0.590 - - 0 0 - 4,237 - 4,545 - - 0 - 0.00%
2000-10-05 0 0.550 0.550 0.580 0.550 0.550 76,000 41,800 0.5500 4,237 4,237 4,468 4,237 4,237 10 4,237.2 -6.78%
2000-10-04 0 0.590 0.580 0.610 0.560 0.590 280,000 160,700 0.5739 4,545 4,468 4,699 4,314 4,545 36 4,421.6 3.51%
2000-10-03 0 0.570 0.570 0.590 0.520 0.620 200,000 111,880 0.5594 4,391 4,391 4,545 4,006 4,777 26 4,309.7 3.64%
2000-09-29 0 0.550 0.530 0.550 0.500 0.550 236,000 119,300 0.5055 4,237 4,083 4,237 3,852 4,237 31 3,894.5 10.00%
2000-09-28 0 0.500 0.495 0.520 0.480 0.500 216,000 104,990 0.4861 3,852 3,814 4,006 3,698 3,852 28 3,744.7 2.04%
2000-09-27 0 0.490 0.490 0.500 0.480 0.485 30,000 14,450 0.4817 3,775 3,775 3,852 3,698 3,736 4 3,710.8 2.08%
2000-09-26 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 3,698 3,698 3,929 3,698 3,698 3 3,698.0 -1.03%
2000-09-25 0 0.485 0.495 0.500 0.480 0.485 222,000 106,810 0.4811 3,736 3,814 3,852 3,698 3,736 29 3,706.6 0.00%
2000-09-22 0 0.485 0.485 0.490 0.475 0.490 270,000 130,200 0.4822 3,736 3,736 3,775 3,659 3,775 35 3,715.1 0.00%
2000-09-21 0 0.485 0.470 0.500 0.485 0.520 458,000 228,950 0.4999 3,736 3,621 3,852 3,736 4,006 59 3,851.2 -8.49%
2000-09-20 0 0.530 0.520 0.540 0.520 0.530 188,000 98,360 0.5232 4,083 4,006 4,160 4,006 4,083 24 4,030.7 -3.64%
2000-09-19 0 0.550 0.470 0.550 - - 0 0 - 4,237 3,621 4,237 - - 0 - 0.00%
2000-09-18 0 0.550 - 0.590 - - 0 0 - 4,237 - 4,545 - - 0 - 0.00%
2000-09-15 0 0.550 0.520 0.560 - - 0 0 - 4,237 4,006 4,314 - - 0 - 0.00%
2000-09-14 0 0.550 0.530 0.550 0.550 0.560 378,000 209,680 0.5547 4,237 4,083 4,237 4,237 4,314 49 4,273.5 0.00%
2000-09-12 0 0.550 0.550 0.560 - - 0 0 - 4,237 4,237 4,314 - - 0 - 5.77%
2000-09-11 0 0.520 0.520 0.590 0.520 0.530 130,000 68,600 0.5277 4,006 4,006 4,545 4,006 4,083 17 4,065.4 -14.75%
2000-09-08 0 0.610 0.560 0.610 0.560 0.620 122,000 70,520 0.5780 4,699 4,314 4,699 4,314 4,777 16 4,453.2 3.39%
2000-09-07 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 4,545 4,314 4,545 4,545 4,545 3 4,545.4 -7.81%
2000-09-06 0 0.640 - 0.640 - - 0 0 - 4,931 - 4,931 - - 0 - -1.54%
2000-09-05 0 0.650 0.580 0.650 - - 0 0 - 5,008 4,468 5,008 - - 0 - 0.00%
2000-09-04 0 0.650 0.650 0.670 0.590 0.680 1,194,000 760,420 0.6369 5,008 5,008 5,162 4,545 5,239 155 4,906.5 18.18%
2000-09-01 0 0.550 0.550 0.590 0.540 0.560 90,000 48,900 0.5433 4,237 4,237 4,545 4,160 4,314 12 4,185.9 1.85%
2000-08-31 0 0.540 0.530 0.540 0.520 0.550 60,000 32,000 0.5333 4,160 4,083 4,160 4,006 4,237 8 4,108.8 5.88%
2000-08-30 0 0.510 0.510 0.570 0.500 0.510 160,000 81,100 0.5069 3,929 3,929 4,391 3,852 3,929 21 3,905.0 0.00%
2000-08-29 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 3,929 3,929 4,006 3,929 3,929 8 3,929.1 -1.92%
2000-08-28 0 0.520 0.500 0.550 0.510 0.520 60,000 31,100 0.5183 4,006 3,852 4,237 3,929 4,006 8 3,993.3 1.96%
2000-08-25 0 0.510 0.510 0.520 0.510 0.520 130,000 66,900 0.5146 3,929 3,929 4,006 3,929 4,006 17 3,964.6 0.00%
2000-08-24 0 0.510 0.510 0.540 0.500 0.510 130,000 66,200 0.5092 3,929 3,929 4,160 3,852 3,929 17 3,923.2 0.00%
2000-08-23 0 0.510 0.510 0.530 0.510 0.510 200,000 102,000 0.5100 3,929 3,929 4,083 3,929 3,929 26 3,929.1 -3.77%
2000-08-22 0 0.530 0.530 0.540 0.530 0.530 74,000 39,220 0.5300 4,083 4,083 4,160 4,083 4,083 10 4,083.2 3.92%
2000-08-21 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 3,929 3,929 4,160 3,929 3,929 13 3,929.1 -5.56%
2000-08-18 0 0.540 0.530 - 0.510 0.540 120,000 63,420 0.5285 4,160 4,083 - 3,929 4,160 16 4,071.6 5.88%
2000-08-17 0 0.510 0.510 0.550 0.510 0.520 60,000 30,800 0.5133 3,929 3,929 4,237 3,929 4,006 8 3,954.8 0.00%
2000-08-16 0 0.510 0.510 0.550 0.510 0.510 110,000 56,100 0.5100 3,929 3,929 4,237 3,929 3,929 14 3,929.1 -5.56%
2000-08-15 0 0.540 0.530 0.590 0.540 0.550 60,000 32,600 0.5433 4,160 4,083 4,545 4,160 4,237 8 4,185.9 -1.82%
2000-08-14 0 0.550 0.550 0.580 - - 0 0 - 4,237 4,237 4,468 - - 0 - 1.85%
2000-08-11 0 0.540 0.530 0.600 0.520 0.560 218,000 119,880 0.5499 4,160 4,083 4,622 4,006 4,314 28 4,236.5 5.88%
2000-08-10 0 0.510 0.510 0.560 0.500 0.510 30,000 15,100 0.5033 3,929 3,929 4,314 3,852 3,929 4 3,877.7 -1.92%
2000-08-09 0 0.520 0.520 0.550 0.500 0.530 150,000 77,700 0.5180 4,006 4,006 4,237 3,852 4,083 19 3,990.7 -1.89%
2000-08-08 0 0.530 0.530 0.580 0.520 0.520 10,000 5,200 0.5200 4,083 4,083 4,468 4,006 4,006 1 4,006.1 -8.62%
2000-08-07 0 0.580 0.520 0.580 0.520 0.580 252,000 132,640 0.5263 4,468 4,006 4,468 4,006 4,468 33 4,055.0 5.45%
2000-08-04 0 0.550 0.540 0.580 - - 0 0 - 4,237 4,160 4,468 - - 0 - 0.00%
2000-08-03 0 0.550 0.530 0.560 0.550 0.560 220,000 121,500 0.5523 4,237 4,083 4,314 4,237 4,314 29 4,254.8 1.85%
2000-08-02 0 0.540 0.520 0.560 0.540 0.540 250,000 135,000 0.5400 4,160 4,006 4,314 4,160 4,160 32 4,160.2 -6.90%
2000-08-01 0 0.580 0.580 0.600 0.540 0.580 80,000 43,280 0.5410 4,468 4,468 4,622 4,160 4,468 10 4,167.9 3.57%
2000-07-31 0 0.560 0.560 0.600 0.550 0.560 126,000 69,640 0.5527 4,314 4,314 4,622 4,237 4,314 16 4,258.0 -6.67%
2000-07-28 0 0.600 0.580 0.600 0.560 0.600 464,000 264,360 0.5697 4,622 4,468 4,622 4,314 4,622 60 4,389.3 3.45%
2000-07-27 0 0.580 0.570 0.610 0.570 0.590 130,000 75,500 0.5808 4,468 4,391 4,699 4,391 4,545 17 4,474.3 0.00%
2000-07-26 0 0.580 0.570 0.600 0.580 0.580 312,000 180,960 0.5800 4,468 4,391 4,622 4,468 4,468 40 4,468.4 -4.92%
2000-07-25 0 0.610 0.580 0.610 0.580 0.610 490,000 286,980 0.5857 4,699 4,468 4,699 4,468 4,699 64 4,512.1 -1.61%
2000-07-24 0 0.620 0.610 0.640 0.580 0.620 22,000 12,840 0.5836 4,777 4,699 4,931 4,468 4,777 3 4,496.4 3.33%
2000-07-21 0 0.600 0.600 0.640 0.600 0.610 398,000 240,480 0.6042 4,622 4,622 4,931 4,622 4,699 52 4,655.0 -1.64%
2000-07-20 0 0.610 0.610 0.630 0.600 0.640 88,000 53,740 0.6107 4,699 4,699 4,854 4,622 4,931 11 4,704.7 -6.15%
2000-07-19 0 0.650 0.580 0.650 - - 0 0 - 5,008 4,468 5,008 - - 0 - 0.00%
2000-07-18 0 0.650 0.590 0.650 - - 0 0 - 5,008 4,545 5,008 - - 0 - 0.00%
2000-07-17 0 0.650 0.600 0.650 0.600 0.650 34,000 20,600 0.6059 5,008 4,622 5,008 4,622 5,008 4 4,667.8 3.17%
2000-07-14 0 0.630 0.630 0.650 0.630 0.630 66,000 41,580 0.6300 4,854 4,854 5,008 4,854 4,854 9 4,853.6 -3.08%
2000-07-13 0 0.650 - 0.650 0.650 0.650 40,000 26,000 0.6500 5,008 - 5,008 5,008 5,008 5 5,007.7 1.56%
2000-07-12 0 0.640 0.640 0.660 0.640 0.660 162,000 104,680 0.6462 4,931 4,931 5,085 4,931 5,085 21 4,978.2 0.00%
2000-07-11 0 0.640 0.640 0.680 0.640 0.640 86,000 55,040 0.6400 4,931 4,931 5,239 4,931 4,931 11 4,930.6 3.23%
2000-07-10 0 0.620 0.580 0.640 0.580 0.620 240,000 141,400 0.5892 4,777 4,468 4,931 4,468 4,777 31 4,539.0 0.00%
2000-07-07 0 0.620 0.620 0.660 0.600 0.620 170,000 103,960 0.6115 4,777 4,777 5,085 4,622 4,777 22 4,711.3 0.00%
2000-07-06 0 0.620 0.600 0.650 0.620 0.620 30,000 18,600 0.6200 4,777 4,622 5,008 4,777 4,777 4 4,776.5 0.00%
2000-07-05 0 0.620 0.610 0.640 0.620 0.660 364,000 230,620 0.6336 4,777 4,699 4,931 4,777 5,085 47 4,881.1 -4.62%
2000-07-04 0 0.650 0.600 0.680 0.570 0.650 1,810,000 1,112,780 0.6148 5,008 4,622 5,239 4,391 5,008 235 4,736.4 10.17%
2000-07-03 0 0.590 0.590 0.640 0.580 0.640 454,000 273,240 0.6019 4,545 4,545 4,931 4,468 4,931 59 4,636.7 -3.28%
2000-06-30 0 0.610 0.640 0.650 0.610 0.640 68,000 42,080 0.6188 4,699 4,931 5,008 4,699 4,931 9 4,767.5 -4.69%
2000-06-29 0 0.640 0.640 0.670 0.640 0.680 424,000 280,380 0.6613 4,931 4,931 5,162 4,931 5,239 55 5,094.5 -4.48%
2000-06-28 0 0.670 0.650 0.700 0.670 0.670 50,000 33,500 0.6700 5,162 5,008 5,393 5,162 5,162 6 5,161.7 1.52%
2000-06-27 0 0.660 0.650 0.680 0.650 0.750 414,000 278,600 0.6729 5,085 5,008 5,239 5,008 5,778 54 5,184.4 -12.00%
2000-06-26 0 0.750 0.720 0.770 0.700 0.760 1,054,000 769,440 0.7300 5,778 5,547 5,932 5,393 5,855 137 5,624.1 11.94%
2000-06-23 0 0.670 0.670 0.680 0.650 0.680 272,000 179,560 0.6601 5,162 5,162 5,239 5,008 5,239 35 5,085.8 6.35%
2000-06-22 0 0.630 0.610 0.670 - - 0 0 - 4,854 4,699 5,162 - - 0 - 0.00%
2000-06-21 0 0.630 0.630 0.660 0.610 0.630 98,000 60,840 0.6208 4,854 4,854 5,085 4,699 4,854 13 4,782.8 1.61%
2000-06-20 0 0.620 0.620 0.660 0.600 0.620 250,000 150,800 0.6032 4,777 4,777 5,085 4,622 4,777 32 4,647.1 0.00%
2000-06-19 0 0.620 0.610 0.650 0.620 0.650 52,000 32,900 0.6327 4,777 4,699 5,008 4,777 5,008 7 4,874.3 -1.59%
2000-06-16 0 0.630 0.630 0.650 0.630 0.650 176,000 113,080 0.6425 4,854 4,854 5,008 4,854 5,008 23 4,949.9 -3.08%
2000-06-15 0 0.650 0.630 0.650 0.630 0.650 124,000 78,600 0.6339 5,008 4,854 5,008 4,854 5,008 16 4,883.4 0.00%
2000-06-14 0 0.650 0.640 0.660 0.640 0.650 40,000 25,800 0.6450 5,008 4,931 5,085 4,931 5,008 5 4,969.1 0.00%
2000-06-13 0 0.650 0.640 0.650 0.650 0.650 62,000 40,300 0.6500 5,008 4,931 5,008 5,008 5,008 8 5,007.7 0.00%
2000-06-12 0 0.650 0.630 0.670 0.630 0.650 78,000 50,340 0.6454 5,008 4,854 5,162 4,854 5,008 10 4,972.1 -2.99%
2000-06-09 0 0.670 0.670 0.680 0.650 0.650 20,000 13,000 0.6500 5,162 5,162 5,239 5,008 5,008 3 5,007.7 3.08%
2000-06-08 0 0.650 0.650 0.680 0.650 0.660 60,000 39,200 0.6533 5,008 5,008 5,239 5,008 5,085 8 5,033.3 -1.52%
2000-06-07 0 0.660 0.660 0.690 0.660 0.680 120,000 81,200 0.6767 5,085 5,085 5,316 5,085 5,239 16 5,213.1 1.54%
2000-06-05 0 0.650 0.650 0.670 0.650 0.650 218,000 141,700 0.6500 5,008 5,008 5,162 5,008 5,008 28 5,007.7 0.00%
2000-06-02 0 0.650 0.600 0.650 0.580 0.650 90,000 52,900 0.5878 5,008 4,622 5,008 4,468 5,008 12 4,528.3 4.84%
2000-06-01 0 0.620 0.580 0.620 0.580 0.620 80,000 48,800 0.6100 4,777 4,468 4,777 4,468 4,777 10 4,699.5 0.00%
2000-05-31 0 0.620 0.620 0.640 0.600 0.620 116,000 69,760 0.6014 4,777 4,777 4,931 4,622 4,777 15 4,633.1 0.00%
2000-05-30 0 0.620 0.530 0.620 0.540 0.640 380,000 225,480 0.5934 4,777 4,083 4,777 4,160 4,931 49 4,571.4 0.00%
2000-05-29 0 0.620 0.550 - 0.620 0.620 190,000 117,800 0.6200 4,777 4,237 - 4,777 4,777 25 4,776.5 3.33%
2000-05-26 0 0.600 0.560 0.620 0.600 0.620 120,000 73,400 0.6117 4,622 4,314 4,777 4,622 4,777 16 4,712.3 -10.45%
2000-05-25 0 0.670 0.630 0.670 0.590 0.670 234,000 143,000 0.6111 5,162 4,854 5,162 4,545 5,162 30 4,708.1 6.35%
2000-05-24 0 0.630 0.670 0.680 0.590 0.630 310,000 192,200 0.6200 4,854 5,162 5,239 4,545 4,854 40 4,776.5 0.00%
2000-05-23 0 0.630 0.610 0.640 0.610 0.640 284,000 179,220 0.6311 4,854 4,699 4,931 4,699 4,931 37 4,861.7 -3.08%
2000-05-22 0 0.650 0.640 - 0.650 0.650 130,000 84,500 0.6500 5,008 4,931 - 5,008 5,008 17 5,007.7 0.00%
2000-05-19 0 0.650 0.650 0.690 0.650 0.680 116,000 75,880 0.6541 5,008 5,008 5,316 5,008 5,239 15 5,039.5 -4.41%
2000-05-18 0 0.680 0.650 0.700 - - 0 0 - 5,239 5,008 5,393 - - 0 - 0.00%
2000-05-17 0 0.680 0.650 0.690 0.680 0.740 220,000 154,800 0.7036 5,239 5,008 5,316 5,239 5,701 29 5,420.9 -2.86%
2000-05-16 0 0.700 0.700 0.720 0.690 0.820 140,000 100,000 0.7143 5,393 5,393 5,547 5,316 6,317 18 5,502.9 -10.26%
2000-05-15 0 0.780 0.670 0.780 0.670 0.790 70,000 52,900 0.7557 6,009 5,162 6,009 5,162 6,086 9 5,822.1 16.42%
2000-05-12 0 0.670 0.650 0.670 0.670 0.690 140,000 94,400 0.6743 5,162 5,008 5,162 5,162 5,316 18 5,194.8 -2.90%
2000-05-10 0 0.690 0.680 0.690 0.700 0.700 100,000 70,000 0.7000 5,316 5,239 5,316 5,393 5,393 13 5,392.9 -6.76%
2000-05-09 0 0.740 0.650 0.750 0.670 0.780 500,000 359,700 0.7194 5,701 5,008 5,778 5,162 6,009 65 5,542.3 -5.13%
2000-05-08 0 0.780 0.770 0.800 0.750 0.810 608,000 475,060 0.7813 6,009 5,932 6,163 5,778 6,240 79 6,019.6 -6.02%
2000-05-05 0 0.830 0.800 0.870 0.710 0.900 730,000 612,500 0.8390 6,394 6,163 6,703 5,470 6,934 95 6,464.0 12.16%
2000-05-04 0 0.740 0.680 - 0.680 0.740 280,000 198,200 0.7079 5,701 5,239 - 5,239 5,701 36 5,453.4 5.71%
2000-05-03 0 0.700 0.700 0.710 0.680 0.700 20,000 13,800 0.6900 5,393 5,393 5,470 5,239 5,393 3 5,315.8 -2.78%
2000-05-02 0 0.720 0.690 0.740 0.700 0.720 90,000 64,200 0.7133 5,547 5,316 5,701 5,393 5,547 12 5,495.6 2.86%
2000-04-28 0 0.700 0.670 0.700 0.650 0.720 132,000 90,040 0.6821 5,393 5,162 5,393 5,008 5,547 17 5,255.1 7.69%
2000-04-27 0 0.650 0.650 0.730 0.650 0.690 10,000 6,820 0.6820 5,008 5,008 5,624 5,008 5,316 1 5,254.2 -12.16%
2000-04-26 0 0.740 - 0.740 0.680 0.750 74,000 53,900 0.7284 5,701 - 5,701 5,239 5,778 10 5,611.5 0.00%
2000-04-25 0 0.740 0.670 0.740 - - 0 0 - 5,701 5,162 5,701 - - 0 - 0.00%
2000-04-20 0 0.740 0.660 - 0.660 0.740 88,000 62,280 0.7077 5,701 5,085 - 5,085 5,701 11 5,452.4 7.25%
2000-04-19 0 0.690 0.690 0.730 0.650 0.750 528,000 368,620 0.6981 5,316 5,316 5,624 5,008 5,778 69 5,378.6 9.52%
2000-04-18 0 0.630 0.640 0.650 0.610 0.640 480,000 297,740 0.6203 4,854 4,931 5,008 4,699 4,931 62 4,778.8 0.00%
2000-04-17 0 0.630 0.630 0.680 0.610 0.700 212,000 133,520 0.6298 4,854 4,854 5,239 4,699 5,393 28 4,852.1 -17.11%
2000-04-14 0 0.760 0.730 0.760 0.720 0.800 324,000 239,360 0.7388 5,855 5,624 5,855 5,547 6,163 42 5,691.5 -2.56%
2000-04-13 0 0.780 0.750 0.780 0.750 0.780 300,000 226,900 0.7563 6,009 5,778 6,009 5,778 6,009 39 5,826.9 -2.50%
2000-04-12 0 0.800 0.800 0.820 0.800 0.810 260,000 208,300 0.8012 6,163 6,163 6,317 6,163 6,240 34 6,172.2 0.00%
2000-04-11 0 0.800 0.800 0.820 0.750 0.800 474,000 376,200 0.7937 6,163 6,163 6,317 5,778 6,163 62 6,114.5 0.00%
2000-04-10 0 0.800 0.800 0.820 0.800 0.840 280,000 229,400 0.8193 6,163 6,163 6,317 6,163 6,471 36 6,311.8 0.00%
2000-04-07 0 0.800 0.800 0.820 0.800 0.820 794,000 641,180 0.8075 6,163 6,163 6,317 6,163 6,317 103 6,221.3 0.00%
2000-04-06 0 0.800 0.800 0.840 0.770 0.830 544,000 433,940 0.7977 6,163 6,163 6,471 5,932 6,394 71 6,145.4 1.27%
2000-04-05 0 0.790 0.730 0.790 0.730 0.790 1,828,000 1,364,980 0.7467 6,086 5,624 6,086 5,624 6,086 237 5,752.7 0.00%
2000-04-03 0 0.790 0.780 0.830 0.790 0.800 230,000 182,600 0.7939 6,086 6,009 6,394 6,086 6,163 30 6,116.4 -7.06%
2000-03-31 0 0.850 0.850 0.870 0.840 0.890 184,000 156,920 0.8528 6,548 6,548 6,703 6,471 6,857 24 6,570.2 0.00%
2000-03-30 0 0.850 0.840 0.880 0.810 0.880 930,000 786,380 0.8456 6,548 6,471 6,780 6,240 6,780 121 6,514.3 1.19%
2000-03-29 0 0.840 0.810 0.850 0.770 0.840 342,000 274,520 0.8027 6,471 6,240 6,548 5,932 6,471 44 6,184.0 5.00%
2000-03-28 0 0.800 0.800 0.840 0.800 0.860 772,000 646,920 0.8380 6,163 6,163 6,471 6,163 6,626 100 6,455.9 -9.09%
2000-03-27 0 0.880 0.860 0.880 0.820 1.020 2,610,000 2,343,260 0.8978 6,780 6,626 6,780 6,317 7,858 339 6,916.7 -3.30%
2000-03-24 0 0.910 0.910 0.930 0.750 0.980 3,490,000 3,208,500 0.9193 7,011 7,011 7,165 5,778 7,550 453 7,082.7 18.18%
2000-03-23 0 0.770 0.760 0.780 0.750 0.790 1,208,000 927,980 0.7682 5,932 5,855 6,009 5,778 6,086 157 5,918.2 2.67%
2000-03-22 0 0.750 0.750 0.780 0.720 0.820 1,288,000 987,380 0.7666 5,778 5,778 6,009 5,547 6,317 167 5,905.9 -3.85%
2000-03-21 0 0.780 0.750 0.780 0.740 0.820 624,000 487,860 0.7818 6,009 5,778 6,009 5,701 6,317 81 6,023.3 -7.14%
2000-03-20 0 0.840 0.840 0.860 0.840 0.900 612,000 519,000 0.8480 6,471 6,471 6,626 6,471 6,934 79 6,533.4 -4.55%
2000-03-17 0 0.880 0.880 0.900 0.880 0.940 764,000 692,660 0.9066 6,780 6,780 6,934 6,780 7,242 99 6,984.7 -2.22%
2000-03-16 0 0.900 0.880 0.930 0.850 0.970 622,000 582,160 0.9359 6,934 6,780 7,165 6,548 7,473 81 7,210.6 -10.00%
2000-03-15 0 1.000 0.950 1.000 0.900 1.010 1,318,000 1,285,820 0.9756 7,704 7,319 7,704 6,934 7,781 171 7,516.0 8.70%
2000-03-14 0 0.920 0.910 0.930 0.900 0.990 1,418,000 1,301,780 0.9180 7,088 7,011 7,165 6,934 7,627 184 7,072.7 -4.17%
2000-03-13 0 0.960 0.960 0.970 0.900 0.980 1,500,000 1,414,720 0.9431 7,396 7,396 7,473 6,934 7,550 195 7,266.1 0.00%
2000-03-10 0 0.960 0.940 0.960 0.900 1.040 1,326,000 1,274,920 0.9615 7,396 7,242 7,396 6,934 8,012 172 7,407.3 -6.80%
2000-03-09 0 1.030 1.020 1.060 1.020 1.120 1,198,000 1,276,680 1.0657 7,935 7,858 8,166 7,858 8,629 156 8,210.1 -8.04%
2000-03-08 0 1.120 1.120 1.140 1.110 1.180 2,088,000 2,382,420 1.1410 8,629 8,629 8,783 8,552 9,091 271 8,790.4 -5.88%
2000-03-07 0 1.190 1.170 1.190 1.120 1.230 2,780,000 3,250,600 1.1693 9,168 9,014 9,168 8,629 9,476 361 9,008.2 8.18%
2000-03-06 0 1.100 1.100 1.130 1.060 1.150 2,328,000 2,558,700 1.0991 8,474 8,474 8,706 8,166 8,860 302 8,467.5 -2.65%
2000-03-03 0 1.130 1.080 1.150 1.080 1.160 1,510,000 1,703,560 1.1282 8,706 8,320 8,860 8,320 8,937 196 8,691.6 -5.83%
2000-03-02 0 1.200 1.150 1.200 1.120 1.280 1,518,000 1,774,580 1.1690 9,245 8,860 9,245 8,629 9,861 197 9,006.3 -4.76%
2000-03-01 0 1.260 1.210 1.280 1.170 1.350 1,924,000 2,382,360 1.2382 9,707 9,322 9,861 9,014 10,401 250 9,539.4 -6.67%
2000-02-29 0 1.350 1.350 1.370 1.150 1.420 3,464,000 4,433,820 1.2800 10,401 10,401 10,555 8,860 10,940 450 9,861.0 22.73%
2000-02-28 0 1.100 1.100 1.110 1.080 1.370 5,106,000 5,812,860 1.1384 8,474 8,474 8,552 8,320 10,555 663 8,770.6 -19.71%
2000-02-25 0 1.370 1.380 1.390 1.330 1.670 6,488,000 9,129,780 1.4072 10,555 10,632 10,709 10,246 12,866 842 10,841 -18.45%
2000-02-24 0 1.680 1.670 1.680 1.570 1.990 25,260,000 45,679,000 1.8084 12,943 12,866 12,943 12,095 15,331 3,279 13,932 -0.59%
2000-02-23 0 1.690 1.710 1.720 1.450 1.790 37,286,000 59,282,780 1.5899 13,020 13,174 13,251 11,171 13,790 4,840 12,249 25.19%
2000-02-22 0 1.350 1.350 1.360 1.240 1.440 2,072,000 2,657,440 1.2825 10,401 10,401 10,478 9,553 11,094 269 9,880.9 -3.57%
2000-02-21 0 1.400 1.390 1.400 1.380 1.440 2,212,000 3,127,920 1.4141 10,786 10,709 10,786 10,632 11,094 287 10,894 -4.11%
2000-02-18 0 1.460 1.430 1.460 1.420 1.500 6,298,000 9,148,720 1.4526 11,248 11,017 11,248 10,940 11,556 817 11,191 1.39%
2000-02-17 0 1.440 1.420 1.440 1.380 1.540 11,330,000 16,454,600 1.4523 11,094 10,940 11,094 10,632 11,864 1,471 11,189 5.11%
2000-02-16 0 1.370 1.360 1.390 1.350 1.560 8,606,000 12,291,880 1.4283 10,555 10,478 10,709 10,401 12,018 1,117 11,004 -4.86%
2000-02-15 0 1.440 1.440 1.480 1.360 1.730 24,790,000 38,524,700 1.5540 11,094 11,094 11,402 10,478 13,328 3,218 11,972

Copyright & disclaimer, Privacy policy

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

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

Back to top