CONVENIENCE RETAIL ASIA LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08052  2001-01-18  2011-06-17  2011-06-20
HK Main 00831  2011-06-20    
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
2026-06-10 0 0.335 0.335 0.340 0.335 0.340 378,000 128,170 0.3391 0.335 0.335 0.340 0.335 0.340 378,000 0.3391 -1.47%
2026-06-09 0 0.340 0.340 0.350 0.340 0.345 316,000 108,670 0.3439 0.340 0.340 0.350 0.340 0.345 316,000 0.3439 0.00%
2026-06-08 0 0.340 0.335 0.340 0.330 0.345 896,000 301,370 0.3364 0.340 0.335 0.340 0.330 0.345 896,000 0.3364 1.49%
2026-06-05 0 0.335 0.335 0.340 0.335 0.340 432,000 146,620 0.3394 0.335 0.335 0.340 0.335 0.340 432,000 0.3394 0.00%
2026-06-04 0 0.335 0.335 0.340 0.335 0.340 1,208,000 410,000 0.3394 0.335 0.335 0.340 0.335 0.340 1,208,000 0.3394 -1.47%
2026-06-03 0 0.340 0.340 0.350 0.340 0.345 1,412,000 480,440 0.3403 0.340 0.340 0.350 0.340 0.345 1,412,000 0.3403 0.00%
2026-06-02 0 0.340 0.340 0.350 0.340 0.345 60,000 20,590 0.3432 0.340 0.340 0.350 0.340 0.345 60,000 0.3432 0.00%
2026-06-01 0 0.340 0.340 0.350 0.340 0.340 470,000 159,800 0.3400 0.340 0.340 0.350 0.340 0.340 470,000 0.3400 0.00%
2026-05-29 0 0.340 0.340 0.350 0.340 0.345 502,000 171,630 0.3419 0.340 0.340 0.350 0.340 0.345 502,000 0.3419 0.00%
2026-05-28 0 0.340 0.340 0.345 0.340 0.345 304,000 104,750 0.3446 0.340 0.340 0.345 0.340 0.345 304,000 0.3446 -2.86%
2026-05-27 0 0.350 0.345 0.350 0.345 0.350 330,000 113,880 0.3451 0.350 0.345 0.350 0.345 0.350 330,000 0.3451 1.45%
2026-05-26 0 0.345 0.345 0.350 0.345 0.350 472,000 164,610 0.3488 0.345 0.345 0.350 0.345 0.350 472,000 0.3488 -1.43%
2026-05-22 0 0.350 0.350 0.355 0.350 0.355 1,218,000 432,000 0.3547 0.350 0.350 0.355 0.350 0.355 1,218,000 0.3547 0.00%
2026-05-21 0 0.350 0.350 0.360 0.350 0.355 458,000 162,360 0.3545 0.350 0.350 0.360 0.350 0.355 458,000 0.3545 -1.41%
2026-05-20 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2026-05-19 0 0.355 0.355 0.360 0.350 0.360 984,000 349,200 0.3549 0.355 0.355 0.360 0.350 0.360 984,000 0.3549 1.43%
2026-05-18 0 0.350 0.350 0.355 0.345 0.350 568,000 198,660 0.3498 0.350 0.350 0.355 0.345 0.350 568,000 0.3498 -0.00%
2026-05-15 0 0.380 0.375 0.380 0.375 0.385 778,000 295,810 0.3802 0.350 0.345 0.350 0.345 0.355 844,686 0.3502 1.33%
2026-05-14 0 0.375 0.375 0.385 0.375 0.385 956,000 365,220 0.3820 0.345 0.345 0.355 0.345 0.355 1,037,943 0.3519 -1.32%
2026-05-13 0 0.380 0.380 0.385 0.375 0.380 294,000 111,320 0.3786 0.350 0.350 0.355 0.345 0.350 319,200 0.3487 0.00%
2026-05-12 0 0.380 0.375 0.385 0.375 0.385 2,410,000 917,440 0.3807 0.350 0.345 0.355 0.345 0.355 2,616,571 0.3506 -1.30%
2026-05-11 0 0.385 0.385 0.390 0.385 0.390 366,000 141,060 0.3854 0.355 0.355 0.359 0.355 0.359 397,371 0.3550 0.00%
2026-05-08 0 0.385 0.385 0.390 0.385 0.390 14,253 5,498 0.3857 0.355 0.355 0.359 0.355 0.359 15,475 0.3553 -1.28%
2026-05-07 0 0.390 0.385 0.390 0.385 0.390 354,000 136,530 0.3857 0.359 0.355 0.359 0.355 0.359 384,343 0.3552 0.00%
2026-05-06 0 0.390 0.385 0.390 0.385 0.395 1,900,000 740,470 0.3897 0.359 0.355 0.359 0.355 0.364 2,062,857 0.3590 1.30%
2026-05-05 0 0.385 0.385 0.390 0.385 0.390 634,000 246,870 0.3894 0.355 0.355 0.359 0.355 0.359 688,343 0.3586 0.00%
2026-05-04 0 0.385 0.385 0.390 0.385 0.385 10,000 3,850 0.3850 0.355 0.355 0.359 0.355 0.355 10,857 0.3546 0.00%
2026-04-30 0 0.385 0.385 0.390 0.385 0.390 30,000 11,650 0.3883 0.355 0.355 0.359 0.355 0.359 32,571 0.3577 -1.28%
2026-04-29 0 0.390 0.385 0.390 0.385 0.390 166,000 64,430 0.3881 0.359 0.355 0.359 0.355 0.359 180,229 0.3575 1.30%
2026-04-28 0 0.385 0.385 0.390 0.385 0.390 52,000 20,230 0.3890 0.355 0.355 0.359 0.355 0.359 56,457 0.3583 0.00%
2026-04-27 0 0.385 0.385 0.395 0.380 0.390 614,000 236,390 0.3850 0.355 0.355 0.364 0.350 0.359 666,629 0.3546 0.00%
2026-04-24 0 0.385 0.380 0.385 0.380 0.390 1,695,769 651,558 0.3842 0.355 0.350 0.355 0.350 0.359 1,841,121 0.3539 0.00%
2026-04-23 0 0.385 0.385 0.395 0.385 0.395 786,000 306,670 0.3902 0.355 0.355 0.364 0.355 0.364 853,371 0.3594 -1.28%
2026-04-22 0 0.390 0.390 0.395 0.390 0.400 346,000 136,630 0.3949 0.359 0.359 0.364 0.359 0.368 375,657 0.3637 1.30%
2026-04-21 0 0.385 0.385 0.390 0.385 0.390 30,000 11,590 0.3863 0.355 0.355 0.359 0.355 0.359 32,571 0.3558 -1.28%
2026-04-20 0 0.390 0.390 0.395 0.385 0.390 356,000 138,680 0.3896 0.359 0.359 0.364 0.355 0.359 386,514 0.3588 1.30%
2026-04-17 0 0.385 0.385 0.390 0.385 0.395 1,584,000 617,370 0.3898 0.355 0.355 0.359 0.355 0.364 1,719,771 0.3590 -1.28%
2026-04-16 0 0.390 0.385 0.390 0.385 0.390 2,328,000 906,800 0.3895 0.359 0.355 0.359 0.355 0.359 2,527,543 0.3588 1.30%
2026-04-15 0 0.385 0.385 0.390 0.380 0.385 850,000 327,020 0.3847 0.355 0.355 0.359 0.350 0.355 922,857 0.3544 0.00%
2026-04-14 0 0.385 0.380 0.385 0.380 0.385 256,000 98,330 0.3841 0.355 0.350 0.355 0.350 0.355 277,943 0.3538 1.32%
2026-04-13 0 0.380 0.380 0.385 0.375 0.390 2,274,000 867,080 0.3813 0.350 0.350 0.355 0.345 0.359 2,468,914 0.3512 -1.30%
2026-04-10 0 0.385 0.385 0.390 0.380 0.390 101,022 39,028 0.3863 0.355 0.355 0.359 0.350 0.359 109,681 0.3558 1.32%
2026-04-09 0 0.380 0.380 0.385 0.380 0.390 1,290,000 496,260 0.3847 0.350 0.350 0.355 0.350 0.359 1,400,571 0.3543 0.00%
2026-04-08 0 0.380 0.380 0.390 0.380 0.390 2,170,000 834,050 0.3844 0.350 0.350 0.359 0.350 0.359 2,356,000 0.3540 1.33%
2026-04-02 0 0.375 0.370 0.380 0.360 0.380 9,616,000 3,564,640 0.3707 0.345 0.341 0.350 0.332 0.350 10,440,229 0.3414 2.74%
2026-04-01 0 0.365 0.365 0.370 0.360 0.370 776,000 282,990 0.3647 0.336 0.336 0.341 0.332 0.341 842,514 0.3359 0.00%
2026-03-31 0 0.365 0.360 0.370 0.355 0.370 996,000 361,110 0.3626 0.336 0.332 0.341 0.327 0.341 1,081,371 0.3339 0.00%
2026-03-30 0 0.365 0.365 0.370 0.360 0.370 670,000 243,700 0.3637 0.336 0.336 0.341 0.332 0.341 727,429 0.3350 -1.35%
2026-03-27 0 0.370 0.365 0.370 0.360 0.370 534,000 195,560 0.3662 0.341 0.336 0.341 0.332 0.341 579,771 0.3373 2.78%
2026-03-26 0 0.360 0.360 0.370 0.355 0.365 428,000 154,530 0.3611 0.332 0.332 0.341 0.327 0.336 464,686 0.3325 -1.37%
2026-03-25 0 0.365 0.360 0.365 0.360 0.370 864,000 315,210 0.3648 0.336 0.332 0.336 0.332 0.341 938,057 0.3360 1.39%
2026-03-24 0 0.360 0.360 0.365 0.355 0.365 1,312,000 473,950 0.3612 0.332 0.332 0.336 0.327 0.336 1,424,457 0.3327 1.41%
2026-03-23 0 0.355 0.355 0.360 0.350 0.365 2,644,000 942,800 0.3566 0.327 0.327 0.332 0.322 0.336 2,870,629 0.3284 0.00%
2026-03-20 0 0.355 0.355 0.360 0.350 0.375 11,055,000 4,018,215 0.3635 0.327 0.327 0.332 0.322 0.345 12,002,571 0.3348 4.41%
2026-03-19 0 0.340 0.340 0.345 0.340 0.350 480,000 166,290 0.3464 0.313 0.313 0.318 0.313 0.322 521,143 0.3191 -1.45%
2026-03-18 0 0.345 0.345 0.350 0.340 0.350 720,000 249,790 0.3469 0.318 0.318 0.322 0.313 0.322 781,714 0.3195 1.47%
2026-03-17 0 0.340 0.340 0.345 0.340 0.345 164,000 56,470 0.3443 0.313 0.313 0.318 0.313 0.318 178,057 0.3171 -1.45%
2026-03-16 0 0.345 0.340 0.345 0.340 0.350 308,000 106,840 0.3469 0.318 0.313 0.318 0.313 0.322 334,400 0.3195 -1.43%
2026-03-13 0 0.350 0.350 0.355 0.340 0.355 1,494,000 520,320 0.3483 0.322 0.322 0.327 0.313 0.327 1,622,057 0.3208 4.48%
2026-03-12 0 0.335 0.335 0.340 0.335 0.335 12,000 4,020 0.3350 0.309 0.309 0.313 0.309 0.309 13,029 0.3086 0.00%
2026-03-11 0 0.335 0.330 0.345 0.330 0.345 630,000 214,820 0.3410 0.309 0.304 0.318 0.304 0.318 684,000 0.3141 0.00%
2026-03-10 0 0.335 0.335 0.345 0.335 0.335 16,000 5,360 0.3350 0.309 0.309 0.318 0.309 0.309 17,371 0.3086 1.52%
2026-03-09 0 0.330 0.330 0.335 0.330 0.330 486,000 160,380 0.3300 0.304 0.304 0.309 0.304 0.304 527,657 0.3039 0.00%
2026-03-06 0 0.330 0.330 0.335 0.330 0.335 4,000 1,330 0.3325 0.304 0.304 0.309 0.304 0.309 4,343 0.3063 -1.49%
2026-03-05 0 0.335 0.335 0.350 0.330 0.345 192,000 64,950 0.3383 0.309 0.309 0.322 0.304 0.318 208,457 0.3116 -1.47%
2026-03-04 0 0.340 0.335 0.340 0.330 0.340 642,000 215,070 0.3350 0.313 0.309 0.313 0.304 0.313 697,029 0.3086 1.49%
2026-03-03 0 0.335 0.335 0.340 0.335 0.340 324,000 109,870 0.3391 0.309 0.309 0.313 0.309 0.313 351,771 0.3123 -1.47%
2026-03-02 0 0.340 0.340 0.345 0.340 0.355 2,918,000 998,430 0.3422 0.313 0.313 0.318 0.313 0.327 3,168,114 0.3151 -4.23%
2026-02-27 0 0.355 0.350 0.355 - - 0 0 - 0.327 0.322 0.327 - - 0 - 0.00%
2026-02-26 0 0.355 0.350 0.355 0.350 0.355 118,000 41,800 0.3542 0.327 0.322 0.327 0.322 0.327 128,114 0.3263 0.00%
2026-02-25 0 0.355 0.350 0.355 0.350 0.360 2,528,000 895,990 0.3544 0.327 0.322 0.327 0.322 0.332 2,744,686 0.3264 1.43%
2026-02-24 0 0.350 0.350 0.360 0.340 0.365 4,862,000 1,728,700 0.3556 0.322 0.322 0.332 0.313 0.336 5,278,743 0.3275 0.00%
2026-02-23 0 0.350 0.350 0.355 0.340 0.355 914,000 317,930 0.3478 0.322 0.322 0.327 0.313 0.327 992,343 0.3204 -1.41%
2026-02-20 0 0.355 0.340 0.355 0.345 0.355 1,302,000 457,300 0.3512 0.327 0.313 0.327 0.318 0.327 1,413,600 0.3235 1.43%
2026-02-16 0 0.350 0.350 0.355 0.340 0.355 322,000 112,170 0.3484 0.322 0.322 0.327 0.313 0.327 349,600 0.3209 0.00%
2026-02-13 0 0.350 0.345 0.350 0.340 0.350 1,200,000 414,260 0.3452 0.322 0.318 0.322 0.313 0.322 1,302,857 0.3180 2.94%
2026-02-12 0 0.340 0.340 0.350 0.340 0.345 460,000 158,350 0.3442 0.313 0.313 0.322 0.313 0.318 499,429 0.3171 0.00%
2026-02-11 0 0.340 0.340 0.350 0.335 0.355 5,990,000 2,061,650 0.3442 0.313 0.313 0.322 0.309 0.327 6,503,429 0.3170 6.25%
2026-02-10 0 0.320 0.320 0.325 0.315 0.330 3,100,000 997,650 0.3218 0.295 0.295 0.299 0.290 0.304 3,365,714 0.2964 -3.03%
2026-02-09 0 0.330 0.330 0.335 0.325 0.340 396,000 132,370 0.3343 0.304 0.304 0.309 0.299 0.313 429,943 0.3079 1.54%
2026-02-06 0 0.325 0.325 0.345 0.325 0.335 288,000 94,800 0.3292 0.299 0.299 0.318 0.299 0.309 312,686 0.3032 -1.52%
2026-02-05 0 0.330 0.330 0.335 0.330 0.340 116,000 38,890 0.3353 0.304 0.304 0.309 0.304 0.313 125,943 0.3088 -2.94%
2026-02-04 0 0.340 0.330 0.340 0.330 0.340 14,000 4,700 0.3357 0.313 0.304 0.313 0.304 0.313 15,200 0.3092 1.49%
2026-02-03 0 0.335 0.325 0.340 0.325 0.340 8,000 2,680 0.3350 0.309 0.299 0.313 0.299 0.313 8,686 0.3086 0.00%
2026-02-02 0 0.335 0.330 0.335 0.330 0.340 142,000 46,940 0.3306 0.309 0.304 0.309 0.304 0.313 154,171 0.3045 -2.90%
2026-01-30 0 0.345 0.340 0.345 - - 0 0 - 0.318 0.313 0.318 - - 0 - 0.00%
2026-01-29 0 0.345 0.340 0.350 0.335 0.350 296,000 101,490 0.3429 0.318 0.313 0.322 0.309 0.322 321,371 0.3158 1.47%
2026-01-28 0 0.340 0.340 0.350 0.335 0.350 1,210,000 415,490 0.3434 0.313 0.313 0.322 0.309 0.322 1,313,714 0.3163 -1.45%
2026-01-27 0 0.345 0.345 0.350 0.325 0.345 4,872,000 1,664,410 0.3416 0.318 0.318 0.322 0.299 0.318 5,289,600 0.3147 1.47%
2026-01-26 0 0.340 0.330 0.340 0.325 0.345 1,594,000 537,320 0.3371 0.313 0.304 0.313 0.299 0.318 1,730,629 0.3105 4.62%
2026-01-23 0 0.325 0.325 0.330 0.325 0.330 166,000 54,200 0.3265 0.299 0.299 0.304 0.299 0.304 180,229 0.3007 0.00%
2026-01-22 0 0.325 0.325 0.330 0.320 0.325 5,034,000 1,635,480 0.3249 0.299 0.299 0.304 0.295 0.299 5,465,486 0.2992 1.56%
2026-01-21 0 0.320 0.320 0.325 0.320 0.325 214,000 69,510 0.3248 0.295 0.295 0.299 0.295 0.299 232,343 0.2992 0.00%
2026-01-20 0 0.320 0.320 0.325 0.320 0.320 22,000 7,040 0.3200 0.295 0.295 0.299 0.295 0.295 23,886 0.2947 0.00%
2026-01-19 0 0.320 0.320 0.325 0.320 0.320 284,000 90,880 0.3200 0.295 0.295 0.299 0.295 0.295 308,343 0.2947 -1.54%
2026-01-16 0 0.325 0.320 0.325 0.320 0.330 960,000 307,740 0.3206 0.299 0.295 0.299 0.295 0.304 1,042,286 0.2953 0.00%
2026-01-15 0 0.325 0.320 0.330 0.320 0.325 452,000 146,790 0.3248 0.299 0.295 0.304 0.295 0.299 490,743 0.2991 1.56%
2026-01-14 0 0.320 0.320 0.330 0.320 0.330 1,730,000 557,680 0.3224 0.295 0.295 0.304 0.295 0.304 1,878,286 0.2969 0.00%
2026-01-13 0 0.320 0.320 0.330 0.320 0.325 32,000 10,330 0.3228 0.295 0.295 0.304 0.295 0.299 34,743 0.2973 -1.54%
2026-01-12 0 0.325 0.320 0.330 0.325 0.330 196,000 64,470 0.3289 0.299 0.295 0.304 0.299 0.304 212,800 0.3030 -1.52%
2026-01-09 0 0.330 0.325 0.330 0.320 0.330 464,000 150,910 0.3252 0.304 0.299 0.304 0.295 0.304 503,771 0.2996 1.54%
2026-01-08 0 0.325 0.325 0.330 0.320 0.325 1,978,000 642,610 0.3249 0.299 0.299 0.304 0.295 0.299 2,147,543 0.2992 1.56%
2026-01-07 0 0.320 0.320 0.325 0.320 0.325 438,000 142,210 0.3247 0.295 0.295 0.299 0.295 0.299 475,543 0.2990 0.00%
2026-01-06 0 0.320 0.320 0.330 0.320 0.325 266,000 86,370 0.3247 0.295 0.295 0.304 0.295 0.299 288,800 0.2991 0.00%
2026-01-05 0 0.320 0.320 0.325 0.320 0.325 494,000 160,520 0.3249 0.295 0.295 0.299 0.295 0.299 536,343 0.2993 0.00%
2026-01-02 0 0.320 0.320 0.325 0.320 0.325 474,000 153,700 0.3243 0.295 0.295 0.299 0.295 0.299 514,629 0.2987 -1.54%
2025-12-31 0 0.325 0.325 0.335 0.325 0.325 8,000 2,600 0.3250 0.299 0.299 0.309 0.299 0.299 8,686 0.2993 1.56%
2025-12-30 0 0.320 0.320 0.335 0.320 0.325 376,411 122,285 0.3249 0.295 0.295 0.309 0.295 0.299 408,675 0.2992 -1.54%
2025-12-29 0 0.325 0.325 0.330 0.325 0.330 90,000 29,340 0.3260 0.299 0.299 0.304 0.299 0.304 97,714 0.3003 0.00%
2025-12-24 0 0.325 0.325 0.330 0.325 0.325 24,000 7,800 0.3250 0.299 0.299 0.304 0.299 0.299 26,057 0.2993 0.00%
2025-12-23 0 0.325 0.325 0.335 0.325 0.330 62,000 20,610 0.3324 0.299 0.299 0.309 0.299 0.304 67,314 0.3062 -1.52%
2025-12-22 0 0.330 0.330 0.335 0.320 0.330 342,000 112,770 0.3297 0.304 0.304 0.309 0.295 0.304 371,314 0.3037 0.00%
2025-12-19 0 0.330 0.330 0.335 0.320 0.330 184,000 60,660 0.3297 0.304 0.304 0.309 0.295 0.304 199,771 0.3036 0.00%
2025-12-18 0 0.330 0.320 0.330 0.320 0.330 102,000 33,540 0.3288 0.304 0.295 0.304 0.295 0.304 110,743 0.3029 0.00%
2025-12-17 0 0.330 0.325 0.335 0.325 0.335 240,000 78,820 0.3284 0.304 0.299 0.309 0.299 0.309 260,571 0.3025 1.54%
2025-12-16 0 0.325 0.325 0.330 0.320 0.330 856,000 280,260 0.3274 0.299 0.299 0.304 0.295 0.304 929,371 0.3016 1.56%
2025-12-15 0 0.320 0.320 0.330 0.320 0.325 234,000 75,460 0.3225 0.295 0.295 0.304 0.295 0.299 254,057 0.2970 0.00%
2025-12-12 0 0.320 0.320 0.325 0.320 0.325 54,000 17,530 0.3246 0.295 0.295 0.299 0.295 0.299 58,629 0.2990 0.00%
2025-12-11 0 0.320 0.320 0.330 0.320 0.330 254,000 82,140 0.3234 0.295 0.295 0.304 0.295 0.304 275,771 0.2979 -1.54%
2025-12-10 0 0.325 0.320 0.330 - - 0 0 - 0.299 0.295 0.304 - - 0 - 0.00%
2025-12-09 0 0.325 0.325 0.330 0.320 0.325 998,000 324,330 0.3250 0.299 0.299 0.304 0.295 0.299 1,083,543 0.2993 0.00%
2025-12-08 0 0.325 0.320 0.330 - - 0 0 - 0.299 0.295 0.304 - - 0 - 0.00%
2025-12-05 0 0.325 0.320 0.330 0.320 0.325 36,000 11,680 0.3244 0.299 0.295 0.304 0.295 0.299 39,086 0.2988 0.00%
2025-12-04 0 0.325 0.325 0.330 0.320 0.325 118,000 38,340 0.3249 0.299 0.299 0.304 0.295 0.299 128,114 0.2993 1.56%
2025-12-03 0 0.320 0.320 0.325 0.320 0.320 8,000 2,560 0.3200 0.295 0.295 0.299 0.295 0.295 8,686 0.2947 0.00%
2025-12-02 0 0.320 0.320 0.325 0.320 0.320 28,000 8,960 0.3200 0.295 0.295 0.299 0.295 0.295 30,400 0.2947 -1.54%
2025-12-01 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.299 0.299 0.304 0.299 0.299 8,686 0.2993 0.00%
2025-11-28 0 0.325 0.325 0.330 0.325 0.325 88,000 28,600 0.3250 0.299 0.299 0.304 0.299 0.299 95,543 0.2993 0.00%
2025-11-27 0 0.325 0.325 0.330 0.325 0.325 480,000 156,000 0.3250 0.299 0.299 0.304 0.299 0.299 521,143 0.2993 0.00%
2025-11-26 0 0.325 0.325 0.330 0.325 0.330 58,000 19,100 0.3293 0.299 0.299 0.304 0.299 0.304 62,971 0.3033 0.00%
2025-11-25 0 0.325 0.325 0.330 0.325 0.325 120,000 39,000 0.3250 0.299 0.299 0.304 0.299 0.299 130,286 0.2993 0.00%
2025-11-24 0 0.325 0.325 0.330 0.325 0.325 502,000 163,150 0.3250 0.299 0.299 0.304 0.299 0.299 545,029 0.2993 0.00%
2025-11-21 0 0.325 0.320 0.330 0.325 0.325 240,000 78,000 0.3250 0.299 0.295 0.304 0.299 0.299 260,571 0.2993 0.00%
2025-11-20 0 0.325 0.325 0.330 0.325 0.325 186,000 60,450 0.3250 0.299 0.299 0.304 0.299 0.299 201,943 0.2993 -1.52%
2025-11-19 0 0.330 0.325 0.335 - - 0 0 - 0.304 0.299 0.309 - - 0 - 0.00%
2025-11-18 0 0.330 0.330 0.335 0.330 0.330 86,000 28,380 0.3300 0.304 0.304 0.309 0.304 0.304 93,371 0.3039 0.00%
2025-11-17 0 0.330 0.325 0.335 - - 0 0 - 0.304 0.299 0.309 - - 0 - 0.00%
2025-11-14 0 0.330 0.325 0.330 0.325 0.330 152,000 49,910 0.3284 0.304 0.299 0.304 0.299 0.304 165,029 0.3024 0.00%
2025-11-13 0 0.330 0.330 0.335 0.325 0.330 530,000 174,520 0.3293 0.304 0.304 0.309 0.299 0.304 575,429 0.3033 0.00%
2025-11-12 0 0.330 0.325 0.330 0.325 0.330 120,000 39,510 0.3293 0.304 0.299 0.304 0.299 0.304 130,286 0.3033 1.54%
2025-11-11 0 0.325 0.325 0.330 0.325 0.325 276,000 89,700 0.3250 0.299 0.299 0.304 0.299 0.299 299,657 0.2993 -1.52%
2025-11-10 0 0.330 0.330 0.335 0.325 0.330 560,000 183,700 0.3280 0.304 0.304 0.309 0.299 0.304 608,000 0.3021 0.00%
2025-11-07 0 0.330 0.325 0.335 0.330 0.330 16,000 5,280 0.3300 0.304 0.299 0.309 0.304 0.304 17,371 0.3039 0.00%
2025-11-06 0 0.330 0.330 0.335 0.330 0.330 126,000 41,580 0.3300 0.304 0.304 0.309 0.304 0.304 136,800 0.3039 0.00%
2025-11-05 0 0.330 0.330 0.335 0.325 0.330 2,388,000 784,460 0.3285 0.304 0.304 0.309 0.299 0.304 2,592,686 0.3026 0.00%
2025-11-04 0 0.330 0.325 0.335 0.325 0.335 346,000 114,000 0.3295 0.304 0.299 0.309 0.299 0.309 375,657 0.3035 1.54%
2025-11-03 0 0.325 0.325 0.330 0.325 0.330 126,000 41,250 0.3274 0.299 0.299 0.304 0.299 0.304 136,800 0.3015 -1.52%
2025-10-31 0 0.330 0.325 0.335 0.325 0.330 240,000 78,770 0.3282 0.304 0.299 0.309 0.299 0.304 260,571 0.3023 0.00%
2025-10-30 0 0.330 0.325 0.340 0.325 0.330 342,000 112,810 0.3299 0.304 0.299 0.313 0.299 0.304 371,314 0.3038 0.00%
2025-10-28 0 0.330 0.330 0.340 0.330 0.330 1,148,000 378,840 0.3300 0.304 0.304 0.313 0.304 0.304 1,246,400 0.3039 1.54%
2025-10-27 0 0.325 0.325 0.330 0.325 0.330 830,000 273,380 0.3294 0.299 0.299 0.304 0.299 0.304 901,143 0.3034 -1.52%
2025-10-24 0 0.330 0.325 0.335 0.325 0.330 642,000 211,680 0.3297 0.304 0.299 0.309 0.299 0.304 697,029 0.3037 1.54%
2025-10-23 0 0.325 0.325 0.335 0.325 0.325 48,000 15,600 0.3250 0.299 0.299 0.309 0.299 0.299 52,114 0.2993 0.00%
2025-10-22 0 0.325 0.325 0.335 0.325 0.330 240,000 79,170 0.3299 0.299 0.299 0.309 0.299 0.304 260,571 0.3038 0.00%
2025-10-21 0 0.325 0.325 0.330 - - 0 0 - 0.299 0.299 0.304 - - 0 - 0.00%
2025-10-20 0 0.325 0.325 0.330 0.320 0.325 300,000 96,790 0.3226 0.299 0.299 0.304 0.295 0.299 325,714 0.2972 1.56%
2025-10-17 0 0.320 0.320 0.325 0.320 0.325 612,000 197,380 0.3225 0.295 0.295 0.299 0.295 0.299 664,457 0.2971 -1.54%
2025-10-16 0 0.325 0.325 0.330 0.325 0.325 180,000 58,500 0.3250 0.299 0.299 0.304 0.299 0.299 195,429 0.2993 0.00%
2025-10-15 0 0.325 0.325 0.330 0.320 0.325 3,846,000 1,241,700 0.3229 0.299 0.299 0.304 0.295 0.299 4,175,657 0.2974 0.00%
2025-10-14 0 0.325 0.325 0.330 0.320 0.325 134,000 43,510 0.3247 0.299 0.299 0.304 0.295 0.299 145,486 0.2991 0.00%
2025-10-13 0 0.325 0.325 0.330 0.320 0.330 644,000 209,620 0.3255 0.299 0.299 0.304 0.295 0.304 699,200 0.2998 -1.52%
2025-10-10 0 0.330 0.330 0.335 0.325 0.330 334,000 109,600 0.3281 0.304 0.304 0.309 0.299 0.304 362,629 0.3022 0.00%
2025-10-09 0 0.330 0.330 0.335 0.330 0.335 2,844,000 939,030 0.3302 0.304 0.304 0.309 0.304 0.309 3,087,771 0.3041 -2.94%
2025-10-08 0 0.340 0.330 0.340 0.325 0.340 364,000 121,570 0.3340 0.313 0.304 0.313 0.299 0.313 395,200 0.3076 3.03%
2025-10-06 0 0.330 0.330 0.335 0.330 0.330 862,000 284,460 0.3300 0.304 0.304 0.309 0.304 0.304 935,886 0.3039 0.00%
2025-10-03 0 0.330 0.330 0.335 0.325 0.335 186,000 61,590 0.3311 0.304 0.304 0.309 0.299 0.309 201,943 0.3050 -1.49%
2025-10-02 0 0.335 0.330 0.335 0.330 0.335 542,000 181,160 0.3342 0.309 0.304 0.309 0.304 0.309 588,457 0.3079 0.00%
2025-09-30 0 0.335 0.325 0.335 0.330 0.335 496,000 163,700 0.3300 0.309 0.299 0.309 0.304 0.309 538,514 0.3040 1.52%
2025-09-29 0 0.330 0.330 0.335 0.325 0.330 912,000 300,340 0.3293 0.304 0.304 0.309 0.299 0.304 990,171 0.3033 0.00%
2025-09-26 0 0.330 0.330 0.335 0.330 0.330 98,000 32,340 0.3300 0.304 0.304 0.309 0.304 0.304 106,400 0.3039 0.00%
2025-09-25 0 0.330 0.330 0.335 0.330 0.340 172,000 57,390 0.3337 0.304 0.304 0.309 0.304 0.313 186,743 0.3073 -2.94%
2025-09-24 0 0.340 0.330 0.340 0.325 0.340 623,931 208,428 0.3341 0.313 0.304 0.313 0.299 0.313 677,411 0.3077 1.49%
2025-09-23 0 0.335 0.330 0.335 - - 0 0 - 0.309 0.304 0.309 - - 0 - -1.47%
2025-09-22 0 0.340 0.330 0.340 0.325 0.340 962,000 320,810 0.3335 0.313 0.304 0.313 0.299 0.313 1,044,457 0.3072 1.49%
2025-09-19 0 0.335 0.330 0.335 0.330 0.335 872,000 292,060 0.3349 0.309 0.304 0.309 0.304 0.309 946,743 0.3085 1.52%
2025-09-18 0 0.330 0.330 0.340 0.330 0.340 740,000 251,200 0.3395 0.304 0.304 0.313 0.304 0.313 803,429 0.3127 -2.94%
2025-09-17 0 0.340 0.340 0.345 0.335 0.340 1,756,000 593,590 0.3380 0.313 0.313 0.318 0.309 0.313 1,906,514 0.3113 3.03%
2025-09-16 0 0.330 0.330 0.335 0.330 0.330 330,000 108,900 0.3300 0.304 0.304 0.309 0.304 0.304 358,286 0.3039 1.54%
2025-09-15 0 0.325 0.325 0.330 0.325 0.330 392,000 128,560 0.3280 0.299 0.299 0.304 0.299 0.304 425,600 0.3021 0.00%
2025-09-12 0 0.325 0.325 0.335 0.325 0.335 1,656,000 539,100 0.3255 0.299 0.299 0.309 0.299 0.309 1,797,943 0.2998 -1.52%
2025-09-11 0 0.330 0.330 0.335 0.325 0.330 388,000 127,020 0.3274 0.304 0.304 0.309 0.299 0.304 421,257 0.3015 0.00%
2025-09-10 0 0.330 0.330 0.335 0.325 0.335 78,000 25,500 0.3269 0.304 0.304 0.309 0.299 0.309 84,686 0.3011 -1.49%
2025-09-09 0 0.335 0.325 0.335 0.325 0.335 534,000 176,190 0.3299 0.309 0.299 0.309 0.299 0.309 579,771 0.3039 0.00%
2025-09-08 0 0.335 0.330 0.335 - - 0 0 - 0.309 0.304 0.309 - - 0 - 0.00%
2025-09-05 0 0.335 0.325 0.335 0.325 0.335 1,258,000 416,190 0.3308 0.309 0.299 0.309 0.299 0.309 1,365,829 0.3047 0.00%
2025-09-04 0 0.335 0.325 0.335 0.330 0.335 524,000 173,580 0.3313 0.309 0.299 0.309 0.304 0.309 568,914 0.3051 1.52%
2025-09-03 0 0.330 0.330 0.335 0.330 0.330 164,000 54,120 0.3300 0.304 0.304 0.309 0.304 0.304 178,057 0.3039 -1.49%
2025-09-02 0 0.335 0.330 0.335 0.330 0.335 248,000 82,280 0.3318 0.309 0.304 0.309 0.304 0.309 269,257 0.3056 1.52%
2025-09-01 0 0.330 0.330 0.335 0.330 0.335 7,684,000 2,536,100 0.3300 0.304 0.304 0.309 0.304 0.309 8,342,629 0.3040 0.00%
2025-08-29 0 0.330 0.330 0.335 0.330 0.335 820,000 271,450 0.3310 0.304 0.304 0.309 0.304 0.309 890,286 0.3049 0.00%
2025-08-28 0 0.330 0.330 0.335 0.330 0.340 336,000 111,920 0.3331 0.304 0.304 0.309 0.304 0.313 364,800 0.3068 -1.49%
2025-08-27 0 0.345 0.340 0.350 0.340 0.350 1,338,000 457,410 0.3419 0.309 0.304 0.313 0.304 0.313 1,496,049 0.3057 -1.43%
2025-08-26 0 0.350 0.340 0.350 0.340 0.350 966,000 333,540 0.3453 0.313 0.304 0.313 0.304 0.313 1,080,107 0.3088 1.45%
2025-08-25 0 0.345 0.345 0.350 0.345 0.355 164,000 56,860 0.3467 0.309 0.309 0.313 0.309 0.317 183,372 0.3101 -1.43%
2025-08-22 0 0.350 0.345 0.355 0.345 0.350 402,000 139,030 0.3458 0.313 0.309 0.317 0.309 0.313 449,486 0.3093 1.45%
2025-08-21 0 0.345 0.345 0.350 0.345 0.350 762,000 264,960 0.3477 0.309 0.309 0.313 0.309 0.313 852,010 0.3110 0.00%
2025-08-20 0 0.345 0.345 0.350 0.340 0.355 1,132,000 393,990 0.3480 0.309 0.309 0.313 0.304 0.317 1,265,716 0.3113 -2.82%
2025-08-19 0 0.355 0.350 0.355 0.345 0.355 348,000 122,510 0.3520 0.317 0.313 0.317 0.309 0.317 389,107 0.3148 1.43%
2025-08-18 0 0.350 0.350 0.355 0.345 0.360 254,000 88,970 0.3503 0.313 0.313 0.317 0.309 0.322 284,003 0.3133 -1.41%
2025-08-15 0 0.355 0.350 0.355 0.340 0.355 4,254,000 1,475,560 0.3469 0.317 0.313 0.317 0.304 0.317 4,756,498 0.3102 -1.39%
2025-08-14 0 0.360 0.360 0.370 0.360 0.370 528,000 194,500 0.3684 0.322 0.322 0.331 0.322 0.331 590,369 0.3295 0.00%
2025-08-13 0 0.360 0.360 0.365 0.360 0.365 192,000 69,760 0.3633 0.322 0.322 0.326 0.322 0.326 214,680 0.3249 0.00%
2025-08-12 0 0.360 0.355 0.360 0.355 0.360 20,000 7,170 0.3585 0.322 0.317 0.322 0.317 0.322 22,362 0.3206 0.00%
2025-08-11 0 0.360 0.355 0.360 0.355 0.360 58,000 20,840 0.3593 0.322 0.317 0.322 0.317 0.322 64,851 0.3214 0.00%
2025-08-08 0 0.360 0.360 0.365 0.350 0.360 1,036,000 368,400 0.3556 0.322 0.322 0.326 0.313 0.322 1,158,376 0.3180 1.41%
2025-08-07 0 0.355 0.350 0.355 0.350 0.365 2,444,000 869,480 0.3558 0.317 0.313 0.317 0.313 0.326 2,732,694 0.3182 0.00%
2025-08-06 0 0.355 0.355 0.360 0.355 0.360 180,000 63,960 0.3553 0.317 0.317 0.322 0.317 0.322 201,262 0.3178 -1.39%
2025-08-05 0 0.360 0.360 0.365 0.360 0.365 20,000 7,210 0.3605 0.322 0.322 0.326 0.322 0.326 22,362 0.3224 0.00%
2025-08-04 0 0.360 0.355 0.360 0.355 0.360 182,000 65,400 0.3593 0.322 0.317 0.322 0.317 0.322 203,499 0.3214 0.00%
2025-08-01 0 0.360 0.360 0.365 0.355 0.360 804,000 289,130 0.3596 0.322 0.322 0.326 0.317 0.322 898,971 0.3216 0.00%
2025-07-31 0 0.360 0.360 0.365 0.355 0.365 736,000 265,090 0.3602 0.322 0.322 0.326 0.317 0.326 822,939 0.3221 -1.37%
2025-07-30 0 0.365 0.360 0.365 0.360 0.365 292,000 105,190 0.3602 0.326 0.322 0.326 0.322 0.326 326,492 0.3222 1.39%
2025-07-29 0 0.360 0.360 0.365 0.360 0.365 1,286,000 464,060 0.3609 0.322 0.322 0.326 0.322 0.326 1,437,907 0.3227 -1.37%
2025-07-28 0 0.365 0.365 0.370 0.355 0.365 1,182,000 426,780 0.3611 0.326 0.326 0.331 0.317 0.326 1,321,622 0.3229 0.00%
2025-07-25 0 0.365 0.365 0.370 0.365 0.375 526,000 194,160 0.3691 0.326 0.326 0.331 0.326 0.335 588,133 0.3301 -1.35%
2025-07-24 0 0.370 0.365 0.370 0.365 0.370 418,000 152,930 0.3659 0.331 0.326 0.331 0.326 0.331 467,376 0.3272 1.37%
2025-07-23 0 0.365 0.365 0.375 0.365 0.375 1,126,000 417,270 0.3706 0.326 0.326 0.335 0.326 0.335 1,259,007 0.3314 -2.67%
2025-07-22 0 0.375 0.365 0.375 0.370 0.380 1,824,000 679,820 0.3727 0.335 0.326 0.335 0.331 0.340 2,039,458 0.3333 1.35%
2025-07-21 0 0.370 0.370 0.375 0.370 0.380 2,108,000 797,200 0.3782 0.331 0.331 0.335 0.331 0.340 2,357,005 0.3382 -2.63%
2025-07-18 0 0.380 0.370 0.380 0.365 0.380 2,004,000 745,850 0.3722 0.340 0.331 0.340 0.326 0.340 2,240,720 0.3329 1.33%
2025-07-17 0 0.375 0.375 0.380 0.375 0.380 1,732,000 654,480 0.3779 0.335 0.335 0.340 0.335 0.340 1,936,590 0.3380 0.00%
2025-07-16 0 0.375 0.370 0.375 0.360 0.375 7,636,000 2,781,210 0.3642 0.335 0.331 0.335 0.322 0.335 8,537,992 0.3257 7.14%
2025-07-15 0 0.350 0.350 0.355 0.345 0.360 540,000 189,680 0.3513 0.313 0.313 0.317 0.309 0.322 603,787 0.3142 0.00%
2025-07-14 0 0.350 0.350 0.355 0.350 0.350 864,000 302,400 0.3500 0.313 0.313 0.317 0.313 0.313 966,059 0.3130 -1.41%
2025-07-11 0 0.355 0.355 0.360 0.355 0.360 616,000 219,030 0.3556 0.317 0.317 0.322 0.317 0.322 688,764 0.3180 0.00%
2025-07-10 0 0.355 0.355 0.360 0.355 0.365 492,000 177,580 0.3609 0.317 0.317 0.322 0.317 0.326 550,117 0.3228 -1.39%
2025-07-09 0 0.360 0.360 0.365 0.345 0.365 10,708,000 3,830,910 0.3578 0.322 0.322 0.326 0.309 0.326 11,972,868 0.3200 4.35%
2025-07-08 0 0.345 0.340 0.345 0.340 0.345 2,122,000 721,490 0.3400 0.309 0.304 0.309 0.304 0.309 2,372,658 0.3041 1.47%
2025-07-07 0 0.340 0.335 0.340 0.335 0.345 760,000 258,000 0.3395 0.304 0.300 0.304 0.300 0.309 849,774 0.3036 3.03%
2025-07-04 0 0.330 0.330 0.340 0.330 0.340 520,000 174,330 0.3353 0.295 0.295 0.304 0.295 0.304 581,424 0.2998 -1.49%
2025-07-03 0 0.335 0.335 0.340 0.335 0.345 936,000 316,740 0.3384 0.300 0.300 0.304 0.300 0.309 1,046,564 0.3026 0.00%
2025-07-02 0 0.335 0.335 0.345 0.335 0.340 3,476,000 1,172,970 0.3374 0.300 0.300 0.309 0.300 0.304 3,886,598 0.3018 -1.47%
2025-06-30 0 0.340 0.335 0.340 0.335 0.340 1,360,000 462,040 0.3397 0.304 0.300 0.304 0.300 0.304 1,520,648 0.3038 1.49%
2025-06-27 0 0.335 0.335 0.340 0.335 0.340 1,336,000 452,960 0.3390 0.300 0.300 0.304 0.300 0.304 1,493,813 0.3032 0.00%
2025-06-26 0 0.335 0.335 0.340 0.330 0.335 418,000 139,800 0.3344 0.300 0.300 0.304 0.295 0.300 467,376 0.2991 1.52%
2025-06-25 0 0.330 0.330 0.335 0.330 0.335 482,000 160,110 0.3322 0.295 0.295 0.300 0.295 0.300 538,936 0.2971 0.00%
2025-06-24 0 0.330 0.335 0.340 0.330 0.335 1,056,000 353,380 0.3346 0.295 0.300 0.304 0.295 0.300 1,180,739 0.2993 1.54%
2025-06-23 0 0.325 0.325 0.335 0.325 0.335 1,150,000 377,850 0.3286 0.291 0.291 0.300 0.291 0.300 1,285,842 0.2939 -1.52%
2025-06-20 0 0.330 0.330 0.335 0.325 0.335 266,000 87,490 0.3289 0.295 0.295 0.300 0.291 0.300 297,421 0.2942 1.54%
2025-06-19 0 0.325 0.325 0.330 0.325 0.330 796,000 261,870 0.3290 0.291 0.291 0.295 0.291 0.295 890,026 0.2942 -2.99%
2025-06-18 0 0.335 0.330 0.335 0.315 0.335 5,092,000 1,624,590 0.3190 0.300 0.295 0.300 0.282 0.300 5,693,486 0.2853 3.08%
2025-06-17 0 0.325 0.325 0.335 0.320 0.340 3,678,000 1,218,150 0.3312 0.291 0.291 0.300 0.286 0.304 4,112,459 0.2962 -5.80%
2025-06-16 0 0.345 0.340 0.345 0.340 0.355 4,598,582 1,594,696 0.3468 0.309 0.304 0.309 0.304 0.317 5,141,783 0.3101 -2.82%
2025-06-13 0 0.355 0.355 0.360 0.350 0.355 5,034,000 1,786,910 0.3550 0.317 0.317 0.322 0.313 0.317 5,628,635 0.3175 0.00%
2025-06-12 0 0.355 0.355 0.360 0.350 0.360 2,952,000 1,041,440 0.3528 0.317 0.317 0.322 0.313 0.322 3,300,701 0.3155 0.00%
2025-06-11 0 0.355 0.350 0.355 0.340 0.365 12,778,000 4,479,180 0.3505 0.317 0.313 0.317 0.304 0.326 14,287,384 0.3135 5.97%
2025-06-10 0 0.335 0.335 0.340 0.330 0.335 708,000 237,160 0.3350 0.300 0.300 0.304 0.295 0.300 791,632 0.2996 0.00%
2025-06-09 0 0.335 0.335 0.340 0.335 0.340 916,000 307,410 0.3356 0.300 0.300 0.304 0.300 0.304 1,024,201 0.3001 1.52%
2025-06-06 0 0.330 0.325 0.330 0.330 0.340 1,082,000 361,210 0.3338 0.295 0.291 0.295 0.295 0.304 1,209,810 0.2986 0.00%
2025-06-05 0 0.330 0.325 0.330 0.315 0.330 896,000 288,430 0.3219 0.295 0.291 0.295 0.282 0.295 1,001,839 0.2879 0.00%
2025-06-04 0 0.330 0.325 0.330 0.320 0.330 1,300,000 424,490 0.3265 0.295 0.291 0.295 0.286 0.295 1,453,561 0.2920 3.13%
2025-06-03 0 0.320 0.315 0.320 0.315 0.320 1,060,000 336,190 0.3172 0.286 0.282 0.286 0.282 0.286 1,185,211 0.2837 4.92%
2025-06-02 0 0.305 0.305 0.315 0.295 0.315 4,160,000 1,278,540 0.3073 0.273 0.273 0.282 0.264 0.282 4,651,394 0.2749 3.39%
2025-05-30 0 0.295 0.295 0.300 0.295 0.295 990,000 292,050 0.2950 0.264 0.264 0.268 0.264 0.264 1,106,942 0.2638 0.00%
2025-05-29 0 0.295 0.295 0.310 0.295 0.310 1,988,000 596,500 0.3001 0.264 0.264 0.277 0.264 0.277 2,222,830 0.2684 0.00%
2025-05-28 0 0.295 0.295 0.305 0.295 0.305 3,046,000 907,420 0.2979 0.264 0.264 0.273 0.264 0.273 3,405,805 0.2664 0.00%
2025-05-27 0 0.295 0.285 0.295 0.270 0.295 4,612,000 1,285,280 0.2787 0.264 0.255 0.264 0.241 0.264 5,156,786 0.2492 11.32%
2025-05-26 0 0.265 0.265 0.270 0.265 0.275 2,916,000 781,820 0.2681 0.237 0.237 0.241 0.237 0.246 3,260,449 0.2398 0.00%
2025-05-23 0 0.265 0.265 0.275 0.265 0.275 2,449,900 649,882 0.2653 0.237 0.237 0.246 0.237 0.246 2,739,291 0.2372 -1.85%
2025-05-22 0 0.270 0.270 0.275 0.265 0.275 2,586,000 692,340 0.2677 0.241 0.241 0.246 0.237 0.246 2,891,468 0.2394 0.00%
2025-05-21 0 0.270 0.265 0.275 0.260 0.275 5,676,000 1,512,370 0.2664 0.241 0.237 0.246 0.233 0.246 6,346,470 0.2383 1.89%
2025-05-20 0 0.265 0.260 0.265 0.248 0.265 10,502,000 2,720,030 0.2590 0.237 0.233 0.237 0.222 0.237 11,742,535 0.2316 9.05%
2025-05-19 0 0.243 0.243 0.245 0.241 0.246 1,206,000 293,788 0.2436 0.217 0.217 0.219 0.216 0.220 1,348,457 0.2179 1.67%
2025-05-16 0 0.249 0.249 0.260 0.248 0.255 10,124,000 2,533,918 0.2503 0.214 0.214 0.223 0.213 0.219 11,793,519 0.2149 -0.40%
2025-05-15 0 0.250 0.250 0.260 0.250 0.255 376,000 94,650 0.2517 0.215 0.215 0.223 0.215 0.219 438,005 0.2161 0.00%
2025-05-14 0 0.250 0.250 0.255 0.250 0.255 1,078,000 269,520 0.2500 0.215 0.215 0.219 0.215 0.219 1,255,770 0.2146 0.40%
2025-05-13 0 0.249 0.249 0.255 0.249 0.260 1,638,000 408,680 0.2495 0.214 0.214 0.219 0.214 0.223 1,908,118 0.2142 0.00%
2025-05-12 0 0.249 0.249 0.255 0.249 0.255 1,058,000 264,412 0.2499 0.214 0.214 0.219 0.214 0.219 1,232,472 0.2145 0.40%
2025-05-09 0 0.248 0.248 0.250 0.248 0.265 1,699,103 430,212 0.2532 0.213 0.213 0.215 0.213 0.227 1,979,297 0.2174 0.00%
2025-05-08 0 0.248 0.248 0.260 0.248 0.250 708,000 176,420 0.2492 0.213 0.213 0.223 0.213 0.215 824,754 0.2139 0.00%
2025-05-07 0 0.248 0.248 0.250 0.246 0.249 422,000 104,784 0.2483 0.213 0.213 0.215 0.211 0.214 491,591 0.2132 0.40%
2025-05-06 0 0.247 0.246 0.247 0.245 0.250 2,346,000 581,060 0.2477 0.212 0.211 0.212 0.210 0.215 2,732,872 0.2126 -0.40%
2025-05-02 0 0.248 0.248 0.250 0.248 0.250 1,358,000 339,092 0.2497 0.213 0.213 0.215 0.213 0.215 1,581,944 0.2144 -0.40%
2025-04-30 0 0.249 0.249 0.250 0.248 0.265 12,078,000 3,050,102 0.2525 0.214 0.214 0.215 0.213 0.227 14,069,748 0.2168 -0.40%
2025-04-29 0 0.250 0.249 0.250 0.220 0.340 27,332,000 6,990,418 0.2558 0.215 0.214 0.215 0.189 0.292 31,839,240 0.2196 -1.96%
2025-04-28 0 0.255 0.250 0.270 0.255 0.260 254,000 64,820 0.2552 0.219 0.215 0.232 0.219 0.223 295,886 0.2191 0.00%
2025-04-25 0 0.255 0.255 0.260 0.255 0.265 400,000 103,620 0.2591 0.219 0.219 0.223 0.219 0.227 465,963 0.2224 0.00%
2025-04-24 0 0.255 0.255 0.265 0.255 0.260 294,000 75,830 0.2579 0.219 0.219 0.227 0.219 0.223 342,483 0.2214 0.00%
2025-04-23 0 0.255 0.255 0.270 0.255 0.270 1,446,000 376,770 0.2606 0.219 0.219 0.232 0.219 0.232 1,684,456 0.2237 -1.92%
2025-04-22 0 0.260 0.260 0.265 0.260 0.260 262,000 68,120 0.2600 0.223 0.223 0.227 0.223 0.223 305,206 0.2232 0.00%
2025-04-17 0 0.260 0.260 0.265 0.260 0.265 430,000 111,810 0.2600 0.223 0.223 0.227 0.223 0.227 500,910 0.2232 -1.89%
2025-04-16 0 0.265 0.250 0.265 0.255 0.265 110,000 28,480 0.2589 0.227 0.215 0.227 0.219 0.227 128,140 0.2223 3.92%
2025-04-15 0 0.255 0.255 0.265 0.255 0.270 904,000 233,368 0.2582 0.219 0.219 0.227 0.219 0.232 1,053,076 0.2216 -1.92%
2025-04-14 0 0.260 0.255 0.260 0.255 0.270 2,248,000 585,600 0.2605 0.223 0.219 0.223 0.219 0.232 2,618,711 0.2236 -1.89%
2025-04-11 0 0.265 0.260 0.275 0.255 0.275 2,086,000 548,720 0.2630 0.227 0.223 0.236 0.219 0.236 2,429,996 0.2258 0.00%
2025-04-10 0 0.265 0.260 0.265 0.250 0.265 4,622,000 1,166,280 0.2523 0.227 0.223 0.227 0.215 0.227 5,384,201 0.2166 6.00%
2025-04-09 0 0.250 0.248 0.250 0.244 0.265 1,988,000 501,622 0.2523 0.215 0.213 0.215 0.209 0.227 2,315,835 0.2166 -3.85%
2025-04-08 0 0.260 0.260 0.275 0.250 0.270 3,952,000 1,039,950 0.2631 0.223 0.223 0.236 0.215 0.232 4,603,713 0.2259 0.00%
2025-04-07 0 0.260 0.255 0.270 0.260 0.290 1,450,000 390,740 0.2695 0.223 0.219 0.232 0.223 0.249 1,689,115 0.2313 -11.86%
2025-04-03 0 0.295 0.295 0.300 0.295 0.310 2,508,000 757,230 0.3019 0.253 0.253 0.258 0.253 0.266 2,921,587 0.2592 -4.84%
2025-04-02 0 0.310 0.310 0.325 - - 0 0 - 0.266 0.266 0.279 - - 0 - 0.00%
2025-04-01 0 0.310 0.310 0.320 0.310 0.320 1,228,000 381,280 0.3105 0.266 0.266 0.275 0.266 0.275 1,430,506 0.2665 0.00%
2025-03-31 0 0.310 0.310 0.320 0.310 0.310 38,000 11,780 0.3100 0.266 0.266 0.275 0.266 0.266 44,266 0.2661 0.00%
2025-03-28 0 0.310 0.310 0.320 0.310 0.320 44,000 13,830 0.3143 0.266 0.266 0.275 0.266 0.275 51,256 0.2698 -1.59%
2025-03-27 0 0.315 0.310 0.320 0.315 0.325 996,000 316,550 0.3178 0.270 0.266 0.275 0.270 0.279 1,160,247 0.2728 -1.56%
2025-03-26 0 0.320 0.320 0.325 0.315 0.320 16,000 5,060 0.3163 0.275 0.275 0.279 0.270 0.275 18,639 0.2715 0.00%
2025-03-25 0 0.320 0.315 0.320 0.315 0.320 618,000 197,310 0.3193 0.275 0.270 0.275 0.270 0.275 719,913 0.2741 -1.54%
2025-03-24 0 0.325 0.310 0.325 0.310 0.325 452,000 142,820 0.3160 0.279 0.266 0.279 0.266 0.279 526,538 0.2712 1.56%
2025-03-21 0 0.320 0.315 0.320 0.315 0.320 668,000 211,890 0.3172 0.275 0.270 0.275 0.270 0.275 778,158 0.2723 -1.54%
2025-03-20 0 0.325 0.320 0.325 0.320 0.325 208,000 67,560 0.3248 0.279 0.275 0.279 0.275 0.279 242,301 0.2788 1.56%
2025-03-19 0 0.320 0.320 0.325 0.320 0.330 206,000 67,220 0.3263 0.275 0.275 0.279 0.275 0.283 239,971 0.2801 0.00%
2025-03-18 0 0.320 0.320 0.325 0.320 0.330 632,000 205,620 0.3253 0.275 0.275 0.279 0.275 0.283 736,221 0.2793 0.00%
2025-03-17 0 0.320 0.320 0.325 0.320 0.340 258,000 84,440 0.3273 0.275 0.275 0.279 0.275 0.292 300,546 0.2810 -1.54%
2025-03-14 0 0.325 0.325 0.330 - - 0 0 - 0.279 0.279 0.283 - - 0 - 0.00%
2025-03-13 0 0.325 0.325 0.330 0.325 0.330 472,000 154,440 0.3272 0.279 0.279 0.283 0.279 0.283 549,836 0.2809 1.56%
2025-03-12 0 0.320 0.320 0.330 0.320 0.325 294,000 94,540 0.3216 0.275 0.275 0.283 0.275 0.279 342,483 0.2760 0.00%
2025-03-11 0 0.320 0.320 0.325 0.320 0.320 286,000 91,520 0.3200 0.275 0.275 0.279 0.275 0.275 333,163 0.2747 0.00%
2025-03-10 0 0.320 0.320 0.325 0.320 0.325 84,000 26,960 0.3210 0.275 0.275 0.279 0.275 0.279 97,852 0.2755 0.00%
2025-03-07 0 0.320 0.320 0.330 0.315 0.325 648,000 205,620 0.3173 0.275 0.275 0.283 0.270 0.279 754,860 0.2724 1.59%
2025-03-06 0 0.315 0.315 0.320 0.315 0.320 98,000 31,340 0.3198 0.270 0.270 0.275 0.270 0.275 114,161 0.2745 0.00%
2025-03-05 0 0.315 0.315 0.320 0.315 0.315 32,000 10,080 0.3150 0.270 0.270 0.275 0.270 0.270 37,277 0.2704 0.00%
2025-03-04 0 0.315 0.315 0.330 0.310 0.315 54,000 16,960 0.3141 0.270 0.270 0.283 0.266 0.270 62,905 0.2696 -1.56%
2025-03-03 0 0.320 0.315 0.320 0.315 0.325 922,000 294,990 0.3199 0.275 0.270 0.275 0.270 0.279 1,074,044 0.2747 0.00%
2025-02-28 0 0.320 0.320 0.325 0.315 0.320 332,000 106,110 0.3196 0.275 0.275 0.279 0.270 0.275 386,749 0.2744 0.00%
2025-02-27 0 0.320 0.320 0.325 0.315 0.325 574,000 184,140 0.3208 0.275 0.275 0.279 0.270 0.279 668,657 0.2754 -1.54%
2025-02-26 0 0.325 0.325 0.330 0.320 0.350 374,000 121,790 0.3256 0.279 0.279 0.283 0.275 0.300 435,675 0.2795 1.56%
2025-02-25 0 0.320 0.320 0.340 0.320 0.340 104,000 33,980 0.3267 0.275 0.275 0.292 0.275 0.292 121,150 0.2805 0.00%
2025-02-24 0 0.320 0.320 0.330 0.320 0.335 260,000 84,670 0.3257 0.275 0.275 0.283 0.275 0.288 302,876 0.2796 -3.03%
2025-02-21 0 0.330 0.330 0.335 0.320 0.345 412,000 137,150 0.3329 0.283 0.283 0.288 0.275 0.296 479,942 0.2858 3.13%
2025-02-20 0 0.320 0.320 0.325 0.315 0.335 284,000 92,010 0.3240 0.275 0.275 0.279 0.270 0.288 330,834 0.2781 0.00%
2025-02-19 0 0.320 0.320 0.330 0.315 0.330 444,000 142,000 0.3198 0.275 0.275 0.283 0.270 0.283 517,219 0.2745 0.00%
2025-02-18 0 0.320 0.320 0.340 0.315 0.340 2,008,000 646,560 0.3220 0.275 0.275 0.292 0.270 0.292 2,339,133 0.2764 -1.54%
2025-02-17 0 0.325 0.320 0.325 0.320 0.340 1,402,000 461,790 0.3294 0.279 0.275 0.279 0.275 0.292 1,633,200 0.2828 -4.41%
2025-02-14 0 0.340 0.335 0.345 0.330 0.345 790,000 267,060 0.3381 0.292 0.288 0.296 0.283 0.296 920,277 0.2902 -1.45%
2025-02-13 0 0.345 0.345 0.355 0.345 0.365 2,732,000 963,450 0.3527 0.296 0.296 0.305 0.296 0.313 3,182,526 0.3027 -5.48%
2025-02-12 0 0.365 0.360 0.375 0.365 0.370 1,550,000 566,400 0.3654 0.313 0.309 0.322 0.313 0.318 1,805,606 0.3137 -2.67%
2025-02-11 0 0.375 0.370 0.375 0.365 0.375 1,046,000 387,300 0.3703 0.322 0.318 0.322 0.313 0.322 1,218,493 0.3179 0.00%
2025-02-10 0 0.375 0.375 0.385 0.375 0.385 412,000 155,970 0.3786 0.322 0.322 0.330 0.322 0.330 479,942 0.3250 -2.60%
2025-02-07 0 0.385 0.380 0.385 0.380 0.385 556,000 212,480 0.3822 0.330 0.326 0.330 0.326 0.330 647,688 0.3281 0.00%
2025-02-06 0 0.385 0.385 0.395 0.385 0.395 782,000 302,070 0.3863 0.330 0.330 0.339 0.330 0.339 910,957 0.3316 0.00%
2025-02-05 0 0.385 0.385 0.395 0.385 0.400 512,000 199,660 0.3900 0.330 0.330 0.339 0.330 0.343 596,432 0.3348 -2.53%
2025-02-04 0 0.395 0.395 0.405 0.395 0.395 4,000 1,570 0.3925 0.339 0.339 0.348 0.339 0.339 4,660 0.3369 0.00%
2025-02-03 0 0.395 0.395 0.400 0.390 0.405 468,000 185,380 0.3961 0.339 0.339 0.343 0.335 0.348 545,177 0.3400 1.28%
2025-01-28 0 0.390 0.390 0.405 0.385 0.390 26,000 10,090 0.3881 0.335 0.335 0.348 0.330 0.335 30,288 0.3331 1.30%
2025-01-27 0 0.385 0.385 0.405 0.385 0.410 290,000 113,990 0.3931 0.330 0.330 0.348 0.330 0.352 337,823 0.3374 -1.28%
2025-01-24 0 0.390 0.390 0.400 0.390 0.400 1,492,000 585,230 0.3922 0.335 0.335 0.343 0.335 0.343 1,738,041 0.3367 -3.70%
2025-01-23 0 0.405 0.405 0.415 0.405 0.405 154,000 62,370 0.4050 0.348 0.348 0.356 0.348 0.348 179,396 0.3477 0.00%
2025-01-22 0 0.405 0.405 0.410 0.405 0.415 126,000 52,230 0.4145 0.348 0.348 0.352 0.348 0.356 146,778 0.3558 -2.41%
2025-01-21 0 0.415 0.410 0.415 0.410 0.415 450,000 186,710 0.4149 0.356 0.352 0.356 0.352 0.356 524,208 0.3562 1.22%
2025-01-20 0 0.410 0.410 0.415 0.410 0.415 470,000 193,430 0.4116 0.352 0.352 0.356 0.352 0.356 547,506 0.3533 0.00%
2025-01-17 0 0.410 0.410 0.415 0.410 0.410 220,000 90,200 0.4100 0.352 0.352 0.356 0.352 0.352 256,280 0.3520 0.00%
2025-01-16 0 0.410 0.405 0.410 0.405 0.410 42,000 17,110 0.4074 0.352 0.348 0.352 0.348 0.352 48,926 0.3497 0.00%
2025-01-15 0 0.410 0.405 0.415 0.410 0.415 52,000 21,500 0.4135 0.352 0.348 0.356 0.352 0.356 60,575 0.3549 1.23%
2025-01-14 0 0.405 0.405 0.415 0.405 0.405 12,000 4,860 0.4050 0.348 0.348 0.356 0.348 0.348 13,979 0.3477 0.00%
2025-01-13 0 0.405 0.405 0.415 0.405 0.405 108,000 43,740 0.4050 0.348 0.348 0.356 0.348 0.348 125,810 0.3477 0.00%
2025-01-10 0 0.405 0.405 0.415 0.405 0.415 32,000 13,160 0.4113 0.348 0.348 0.356 0.348 0.356 37,277 0.3530 -1.22%
2025-01-09 0 0.410 0.405 0.410 0.410 0.410 584,000 239,440 0.4100 0.352 0.348 0.352 0.352 0.352 680,306 0.3520 0.00%
2025-01-08 0 0.410 0.410 0.415 0.410 0.415 34,000 14,090 0.4144 0.352 0.352 0.356 0.352 0.356 39,607 0.3557 -1.20%
2025-01-07 0 0.415 0.410 0.415 0.410 0.415 84,000 34,790 0.4142 0.356 0.352 0.356 0.352 0.356 97,852 0.3555 1.22%
2025-01-06 0 0.410 0.410 0.415 0.405 0.410 228,000 93,150 0.4086 0.352 0.352 0.356 0.348 0.352 265,599 0.3507 0.00%
2025-01-03 0 0.410 0.410 0.415 0.405 0.415 56,000 23,040 0.4114 0.352 0.352 0.356 0.348 0.356 65,235 0.3532 -1.20%
2025-01-02 0 0.415 0.410 0.415 0.410 0.415 78,000 32,340 0.4146 0.356 0.352 0.356 0.352 0.356 90,863 0.3559 1.22%
2024-12-31 0 0.410 0.410 0.430 - - 0 0 - 0.352 0.352 0.369 - - 0 - 0.00%
2024-12-30 0 0.410 0.410 0.435 - - 0 0 - 0.352 0.352 0.373 - - 0 - 0.00%
2024-12-27 0 0.410 0.410 0.420 0.410 0.410 106,000 43,480 0.4102 0.352 0.352 0.361 0.352 0.352 123,480 0.3521 0.00%
2024-12-24 0 0.410 0.410 0.420 - - 0 0 - 0.352 0.352 0.361 - - 0 - 0.00%
2024-12-23 0 0.410 0.410 0.430 0.410 0.410 12,000 4,920 0.4100 0.352 0.352 0.369 0.352 0.352 13,979 0.3520 0.00%
2024-12-20 0 0.410 0.410 0.420 0.405 0.420 54,000 22,040 0.4081 0.352 0.352 0.361 0.348 0.361 62,905 0.3504 0.00%
2024-12-19 0 0.410 0.405 0.415 0.400 0.415 174,000 71,850 0.4129 0.352 0.348 0.356 0.343 0.356 202,694 0.3545 -1.20%
2024-12-18 0 0.415 0.410 0.425 0.410 0.415 76,000 31,520 0.4147 0.356 0.352 0.365 0.352 0.356 88,533 0.3560 1.22%
2024-12-17 0 0.410 0.410 0.415 0.400 0.420 346,000 140,150 0.4051 0.352 0.352 0.356 0.343 0.361 403,058 0.3477 0.00%
2024-12-16 0 0.410 0.410 0.430 0.410 0.410 6,000 2,460 0.4100 0.352 0.352 0.369 0.352 0.352 6,989 0.3520 0.00%
2024-12-13 0 0.410 0.410 0.415 0.410 0.415 568,000 235,070 0.4139 0.352 0.352 0.356 0.352 0.356 661,667 0.3553 -1.20%
2024-12-12 0 0.415 0.410 0.420 0.410 0.415 450,000 186,080 0.4135 0.356 0.352 0.361 0.352 0.356 524,208 0.3550 0.00%
2024-12-11 0 0.415 0.410 0.415 0.405 0.435 2,434,000 1,013,390 0.4163 0.356 0.352 0.356 0.348 0.373 2,835,384 0.3574 -4.60%
2024-12-10 0 0.435 0.420 0.435 0.430 0.435 90,000 38,710 0.4301 0.373 0.361 0.373 0.369 0.373 104,842 0.3692 1.16%
2024-12-09 0 0.430 0.425 0.430 0.420 0.430 364,000 155,690 0.4277 0.369 0.365 0.369 0.361 0.369 424,026 0.3672 -1.15%
2024-12-06 0 0.435 0.425 0.435 0.420 0.440 950,000 405,120 0.4264 0.373 0.365 0.373 0.361 0.378 1,106,662 0.3661 0.00%
2024-12-05 0 0.435 0.435 0.445 0.435 0.440 234,000 102,940 0.4399 0.373 0.373 0.382 0.373 0.378 272,588 0.3776 0.00%
2024-12-04 0 0.435 0.435 0.445 0.435 0.435 10,000 4,350 0.4350 0.373 0.373 0.382 0.373 0.373 11,649 0.3734 0.00%
2024-12-03 0 0.435 0.430 0.445 0.435 0.435 514,000 223,550 0.4349 0.373 0.369 0.382 0.373 0.373 598,762 0.3734 0.00%
2024-12-02 0 0.435 0.435 0.445 0.435 0.435 88,000 38,280 0.4350 0.373 0.373 0.382 0.373 0.373 102,512 0.3734 -1.14%
2024-11-29 0 0.440 0.430 0.440 0.425 0.440 538,000 231,590 0.4305 0.378 0.369 0.378 0.365 0.378 626,720 0.3695 0.00%
2024-11-28 0 0.440 0.435 0.440 0.430 0.440 662,000 290,800 0.4393 0.378 0.373 0.378 0.369 0.378 771,168 0.3771 1.15%
2024-11-27 0 0.435 0.430 0.435 0.430 0.440 184,000 80,080 0.4352 0.373 0.369 0.373 0.369 0.378 214,343 0.3736 -2.25%
2024-11-26 0 0.445 0.435 0.445 0.420 0.445 586,000 249,790 0.4263 0.382 0.373 0.382 0.361 0.382 682,636 0.3659 2.30%
2024-11-25 0 0.435 0.430 0.435 0.430 0.440 1,268,000 549,930 0.4337 0.373 0.369 0.373 0.369 0.378 1,477,102 0.3723 -2.25%
2024-11-22 0 0.445 0.445 0.450 0.445 0.460 1,076,000 489,350 0.4548 0.382 0.382 0.386 0.382 0.395 1,253,440 0.3904 -3.26%
2024-11-21 0 0.460 0.450 0.460 - - 0 0 - 0.395 0.386 0.395 - - 0 - 0.00%
2024-11-20 0 0.460 0.460 0.475 0.460 0.465 238,000 110,480 0.4642 0.395 0.395 0.408 0.395 0.399 277,248 0.3985 -2.13%
2024-11-19 0 0.470 0.460 0.470 0.460 0.470 134,000 62,420 0.4658 0.403 0.395 0.403 0.395 0.403 156,098 0.3999 2.17%
2024-11-18 0 0.460 0.455 0.470 0.460 0.460 52,000 23,920 0.4600 0.395 0.391 0.403 0.395 0.395 60,575 0.3949 0.00%
2024-11-15 0 0.460 0.460 0.475 0.460 0.470 516,000 238,730 0.4627 0.395 0.395 0.408 0.395 0.403 601,092 0.3972 -2.13%
2024-11-14 0 0.470 0.465 0.475 0.465 0.475 82,000 38,350 0.4677 0.403 0.399 0.408 0.399 0.408 95,522 0.4015 -2.08%
2024-11-13 0 0.480 0.470 0.480 0.470 0.480 100,000 47,560 0.4756 0.412 0.403 0.412 0.403 0.412 116,491 0.4083 2.13%
2024-11-12 0 0.470 0.465 0.475 0.465 0.475 90,000 42,430 0.4714 0.403 0.399 0.408 0.399 0.408 104,842 0.4047 0.00%
2024-11-11 0 0.470 0.465 0.470 0.465 0.475 388,000 182,410 0.4701 0.403 0.399 0.403 0.399 0.408 451,984 0.4036 0.00%
2024-11-08 0 0.470 0.470 0.480 0.470 0.480 1,192,000 563,950 0.4731 0.403 0.403 0.412 0.403 0.412 1,388,569 0.4061 -2.08%
2024-11-07 0 0.480 0.475 0.485 0.475 0.480 88,000 42,230 0.4799 0.412 0.408 0.416 0.408 0.412 102,512 0.4120 0.00%
2024-11-06 0 0.480 0.475 0.480 0.475 0.495 1,162,000 566,390 0.4874 0.412 0.408 0.412 0.408 0.425 1,353,622 0.4184 0.00%
2024-11-05 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.412 0.412 0.421 0.412 0.412 9,319 0.4121 1.05%
2024-11-04 0 0.475 0.475 0.480 0.475 0.480 186,000 88,630 0.4765 0.408 0.408 0.412 0.408 0.412 216,673 0.4091 0.00%
2024-11-01 0 0.475 0.475 0.485 0.475 0.490 284,000 136,730 0.4814 0.408 0.408 0.416 0.408 0.421 330,834 0.4133 -3.06%
2024-10-31 0 0.490 0.480 0.490 0.480 0.490 58,000 28,050 0.4836 0.421 0.412 0.421 0.412 0.421 67,565 0.4152 2.08%
2024-10-30 0 0.480 0.480 0.490 0.480 0.480 14,000 6,720 0.4800 0.412 0.412 0.421 0.412 0.412 16,309 0.4121 0.00%
2024-10-29 0 0.480 0.480 0.485 0.480 0.490 280,000 135,810 0.4850 0.412 0.412 0.416 0.412 0.421 326,174 0.4164 -3.03%
2024-10-28 0 0.495 0.480 0.495 0.480 0.495 118,000 56,700 0.4805 0.425 0.412 0.425 0.412 0.425 137,459 0.4125 3.13%
2024-10-25 0 0.480 0.480 0.485 0.480 0.485 78,000 37,810 0.4847 0.412 0.412 0.416 0.412 0.416 90,863 0.4161 -1.03%
2024-10-24 0 0.485 0.480 0.490 0.480 0.490 442,000 214,410 0.4851 0.416 0.412 0.421 0.412 0.421 514,889 0.4164 -1.02%
2024-10-23 0 0.490 0.480 0.490 0.480 0.490 70,000 34,050 0.4864 0.421 0.412 0.421 0.412 0.421 81,543 0.4176 0.00%
2024-10-22 0 0.490 0.480 0.490 0.470 0.490 822,000 392,240 0.4772 0.421 0.412 0.421 0.403 0.421 957,554 0.4096 1.03%
2024-10-21 0 0.485 0.485 0.490 0.470 0.510 2,556,000 1,240,040 0.4851 0.416 0.416 0.421 0.403 0.438 2,977,503 0.4165 -4.90%
2024-10-18 0 0.510 0.500 0.510 0.500 0.510 172,000 87,680 0.5098 0.438 0.429 0.438 0.429 0.438 200,364 0.4376 0.00%
2024-10-17 0 0.510 0.500 0.510 0.500 0.530 1,370,000 695,020 0.5073 0.438 0.429 0.438 0.429 0.455 1,595,923 0.4355 0.00%
2024-10-16 0 0.510 0.510 0.520 0.510 0.530 480,000 248,720 0.5182 0.438 0.438 0.446 0.438 0.455 559,155 0.4448 -1.92%
2024-10-15 0 0.520 0.520 0.530 0.520 0.540 454,000 237,800 0.5238 0.446 0.446 0.455 0.446 0.464 528,868 0.4496 -1.89%
2024-10-14 0 0.530 0.520 0.540 0.530 0.540 156,000 83,340 0.5342 0.455 0.446 0.464 0.455 0.464 181,726 0.4586 0.00%
2024-10-10 0 0.530 0.520 0.530 0.520 0.560 2,020,000 1,084,300 0.5368 0.455 0.446 0.455 0.446 0.481 2,353,112 0.4608 -1.85%
2024-10-09 0 0.540 0.520 0.540 0.520 0.540 416,000 219,500 0.5276 0.464 0.446 0.464 0.446 0.464 484,601 0.4529 3.85%
2024-10-08 0 0.520 0.520 0.530 0.500 0.530 1,114,000 583,720 0.5240 0.446 0.446 0.455 0.429 0.455 1,297,706 0.4498 -3.70%
2024-10-07 0 0.540 0.530 0.550 0.540 0.560 1,376,000 746,940 0.5428 0.464 0.455 0.472 0.464 0.481 1,602,912 0.4660 -1.82%
2024-10-04 0 0.550 0.540 0.550 0.540 0.560 378,000 207,880 0.5499 0.472 0.464 0.472 0.464 0.481 440,335 0.4721 0.00%
2024-10-03 0 0.550 0.540 0.550 0.540 0.550 206,000 112,420 0.5457 0.472 0.464 0.472 0.464 0.472 239,971 0.4685 0.00%
2024-10-02 0 0.550 0.540 0.550 0.540 0.550 1,184,000 640,240 0.5407 0.472 0.464 0.472 0.464 0.472 1,379,250 0.4642 0.00%
2024-09-30 0 0.550 0.540 0.560 0.540 0.560 466,000 256,380 0.5502 0.472 0.464 0.481 0.464 0.481 542,847 0.4723 0.00%
2024-09-27 0 0.550 0.540 0.550 0.540 0.590 462,000 254,040 0.5499 0.472 0.464 0.472 0.464 0.506 538,187 0.4720 1.85%
2024-09-26 0 0.540 0.540 0.550 0.540 0.550 30,000 16,480 0.5493 0.464 0.464 0.472 0.464 0.472 34,947 0.4716 0.00%
2024-09-25 0 0.540 0.540 0.550 0.540 0.550 284,000 155,820 0.5487 0.464 0.464 0.472 0.464 0.472 330,834 0.4710 0.00%
2024-09-24 0 0.540 0.540 0.550 0.530 0.550 170,000 91,800 0.5400 0.464 0.464 0.472 0.455 0.472 198,034 0.4636 0.00%
2024-09-23 0 0.540 0.540 0.560 0.540 0.550 4,483 2,445 0.5454 0.464 0.464 0.481 0.464 0.472 5,222 0.4682 0.00%
2024-09-20 0 0.540 0.540 0.550 0.540 0.550 38,000 20,780 0.5468 0.464 0.464 0.472 0.464 0.472 44,266 0.4694 -1.82%
2024-09-19 0 0.550 0.540 0.550 0.540 0.550 54,000 29,680 0.5496 0.472 0.464 0.472 0.464 0.472 62,905 0.4718 0.00%
2024-09-17 0 0.550 0.540 0.550 0.530 0.570 120,000 66,140 0.5512 0.472 0.464 0.472 0.455 0.489 139,789 0.4731 1.85%
2024-09-16 0 0.540 0.540 0.550 0.540 0.540 32,000 17,280 0.5400 0.464 0.464 0.472 0.464 0.464 37,277 0.4636 0.00%
2024-09-13 0 0.540 0.530 0.550 0.530 0.540 44,000 23,740 0.5395 0.464 0.455 0.472 0.455 0.464 51,256 0.4632 0.00%
2024-09-12 0 0.540 0.520 0.540 0.530 0.540 108,000 57,460 0.5320 0.464 0.446 0.464 0.455 0.464 125,810 0.4567 1.89%
2024-09-11 0 0.530 0.530 0.550 0.530 0.540 34,000 18,240 0.5365 0.455 0.455 0.472 0.455 0.464 39,607 0.4605 0.00%
2024-09-10 0 0.530 0.530 0.540 0.530 0.540 94,000 50,220 0.5343 0.455 0.455 0.464 0.455 0.464 109,501 0.4586 0.00%
2024-09-09 0 0.530 0.530 0.550 0.530 0.530 12,000 6,360 0.5300 0.455 0.455 0.472 0.455 0.455 13,979 0.4550 -3.64%
2024-09-05 0 0.550 0.540 0.550 0.540 0.550 94,000 50,780 0.5402 0.472 0.464 0.472 0.464 0.472 109,501 0.4637 0.00%
2024-09-04 0 0.550 0.540 0.560 - - 0 0 - 0.472 0.464 0.481 - - 0 - 0.00%
2024-09-03 0 0.550 0.550 0.560 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
2024-09-02 0 0.550 0.550 0.560 0.530 0.570 48,000 26,020 0.5421 0.472 0.472 0.481 0.455 0.489 55,916 0.4653 1.85%
2024-08-30 0 0.540 0.540 0.550 0.530 0.550 18,000 9,780 0.5433 0.464 0.464 0.472 0.455 0.472 20,968 0.4664 1.89%
2024-08-29 0 0.530 0.530 0.540 0.530 0.550 84,000 45,260 0.5388 0.455 0.455 0.464 0.455 0.472 97,852 0.4625 -1.85%
2024-08-28 0 0.560 0.550 0.560 0.550 0.560 60,000 33,540 0.5590 0.464 0.455 0.464 0.455 0.464 72,483 0.4627 1.82%
2024-08-27 0 0.550 0.550 0.560 0.550 0.560 1,580,000 879,720 0.5568 0.455 0.455 0.464 0.455 0.464 1,908,722 0.4609 0.00%
2024-08-26 0 0.550 0.550 0.560 0.550 0.550 92,000 50,600 0.5500 0.455 0.455 0.464 0.455 0.455 111,141 0.4553 0.00%
2024-08-23 0 0.550 0.550 0.560 0.550 0.560 48,000 26,800 0.5583 0.455 0.455 0.464 0.455 0.464 57,986 0.4622 -1.79%
2024-08-22 0 0.560 0.550 0.560 0.550 0.560 14,000 7,720 0.5514 0.464 0.455 0.464 0.455 0.464 16,913 0.4565 0.00%
2024-08-21 0 0.560 0.550 0.560 0.550 0.560 516,000 287,820 0.5578 0.464 0.455 0.464 0.455 0.464 623,355 0.4617 0.00%
2024-08-20 0 0.560 0.550 0.560 0.550 0.590 1,184,000 660,320 0.5577 0.464 0.455 0.464 0.455 0.488 1,430,333 0.4617 0.00%
2024-08-19 0 0.560 0.550 0.560 0.550 0.560 300,000 167,900 0.5597 0.464 0.455 0.464 0.455 0.464 362,416 0.4633 1.82%
2024-08-16 0 0.550 0.550 0.560 0.550 0.570 70,000 39,020 0.5574 0.455 0.455 0.464 0.455 0.472 84,564 0.4614 -1.79%
2024-08-15 0 0.560 0.550 0.560 0.550 0.580 308,000 174,320 0.5660 0.464 0.455 0.464 0.455 0.480 372,080 0.4685 1.82%
2024-08-14 0 0.550 0.550 0.580 0.550 0.570 14,000 7,740 0.5529 0.455 0.455 0.480 0.455 0.472 16,913 0.4576 0.00%
2024-08-13 0 0.550 0.550 0.570 0.550 0.550 12,000 6,600 0.5500 0.455 0.455 0.472 0.455 0.455 14,497 0.4553 0.00%
2024-08-12 0 0.550 0.550 0.570 0.550 0.560 42,000 23,140 0.5510 0.455 0.455 0.472 0.455 0.464 50,738 0.4561 0.00%
2024-08-09 0 0.550 0.550 0.570 0.550 0.550 102,000 56,100 0.5500 0.455 0.455 0.472 0.455 0.455 123,221 0.4553 0.00%
2024-08-08 0 0.550 0.550 0.570 0.550 0.560 70,000 38,860 0.5551 0.455 0.455 0.472 0.455 0.464 84,564 0.4595 0.00%
2024-08-07 0 0.550 0.550 0.560 0.550 0.560 153,999 85,959 0.5582 0.455 0.455 0.464 0.455 0.464 186,039 0.4620 -1.79%
2024-08-06 0 0.560 0.560 0.580 0.560 0.560 16,000 8,960 0.5600 0.464 0.464 0.480 0.464 0.464 19,329 0.4636 0.00%
2024-08-05 0 0.560 0.550 0.570 0.550 0.560 136,000 75,980 0.5587 0.464 0.455 0.472 0.455 0.464 164,295 0.4625 0.00%
2024-08-02 0 0.560 0.550 0.580 0.550 0.560 52,000 29,080 0.5592 0.464 0.455 0.480 0.455 0.464 62,819 0.4629 0.00%
2024-08-01 0 0.560 0.560 0.580 0.560 0.560 14,000 7,840 0.5600 0.464 0.464 0.480 0.464 0.464 16,913 0.4636 0.00%
2024-07-31 0 0.560 0.560 0.580 0.550 0.560 234,000 130,740 0.5587 0.464 0.464 0.480 0.455 0.464 282,684 0.4625 0.00%
2024-07-30 0 0.560 0.550 0.560 0.560 0.560 72,000 40,320 0.5600 0.464 0.455 0.464 0.464 0.464 86,980 0.4636 0.00%
2024-07-29 0 0.560 0.550 0.560 0.560 0.560 140,000 78,400 0.5600 0.464 0.455 0.464 0.464 0.464 169,127 0.4636 0.00%
2024-07-26 0 0.560 0.560 0.570 0.550 0.560 50,000 27,900 0.5580 0.464 0.464 0.472 0.455 0.464 60,403 0.4619 0.00%
2024-07-25 0 0.560 0.550 0.560 0.560 0.560 252,000 141,080 0.5598 0.464 0.455 0.464 0.464 0.464 304,429 0.4634 0.00%
2024-07-24 0 0.560 0.550 0.560 0.540 0.580 1,520,000 847,180 0.5574 0.464 0.455 0.464 0.447 0.480 1,836,239 0.4614 -3.45%
2024-07-23 0 0.580 0.570 0.580 0.570 0.580 122,000 70,680 0.5793 0.480 0.472 0.480 0.472 0.480 147,382 0.4796 -1.69%
2024-07-22 0 0.590 0.580 0.590 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
2024-07-19 0 0.590 0.570 0.590 - - 0 0 - 0.488 0.472 0.488 - - 0 - 0.00%
2024-07-18 0 0.590 0.570 0.590 0.580 0.590 452,000 262,180 0.5800 0.488 0.472 0.488 0.480 0.488 546,039 0.4801 1.72%
2024-07-17 0 0.580 0.570 0.580 0.570 0.580 226,000 130,560 0.5777 0.480 0.472 0.480 0.472 0.480 273,020 0.4782 -1.69%
2024-07-16 0 0.590 0.570 0.590 0.580 0.590 68,000 39,520 0.5812 0.488 0.472 0.488 0.480 0.488 82,148 0.4811 1.72%
2024-07-15 0 0.580 0.570 0.580 0.570 0.580 46,000 26,240 0.5704 0.480 0.472 0.480 0.472 0.480 55,570 0.4722 0.00%
2024-07-12 0 0.580 0.570 0.580 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2024-07-11 0 0.580 0.570 0.580 0.570 0.590 176,000 101,360 0.5759 0.480 0.472 0.480 0.472 0.488 212,617 0.4767 0.00%
2024-07-10 0 0.580 0.570 0.590 0.580 0.580 124,000 71,920 0.5800 0.480 0.472 0.488 0.480 0.480 149,798 0.4801 0.00%
2024-07-09 0 0.580 0.570 0.580 0.570 0.580 222,000 128,760 0.5800 0.480 0.472 0.480 0.472 0.480 268,187 0.4801 0.00%
2024-07-08 0 0.580 0.580 0.590 - - 0 0 - 0.480 0.480 0.488 - - 0 - 0.00%
2024-07-05 0 0.580 0.580 0.590 0.580 0.600 912,000 537,020 0.5888 0.480 0.480 0.488 0.480 0.497 1,101,743 0.4874 -1.69%
2024-07-04 0 0.590 0.590 0.600 0.580 0.670 2,266,000 1,381,480 0.6097 0.488 0.488 0.497 0.480 0.555 2,737,445 0.5047 -3.28%
2024-07-03 0 0.610 0.590 0.610 0.610 0.610 6,000 3,660 0.6100 0.505 0.488 0.505 0.505 0.505 7,248 0.5049 0.00%
2024-07-02 0 0.610 0.590 0.610 0.590 0.610 268,000 160,560 0.5991 0.505 0.488 0.505 0.488 0.505 323,758 0.4959 0.00%
2024-06-28 0 0.610 0.590 0.610 0.600 0.610 46,000 27,620 0.6004 0.505 0.488 0.505 0.497 0.505 55,570 0.4970 0.00%
2024-06-27 0 0.610 0.590 0.610 0.600 0.620 118,000 70,860 0.6005 0.505 0.488 0.505 0.497 0.513 142,550 0.4971 0.00%
2024-06-26 0 0.610 0.590 0.610 0.600 0.610 514,000 308,460 0.6001 0.505 0.488 0.505 0.497 0.505 620,939 0.4968 0.00%
2024-06-25 0 0.610 0.590 0.610 0.600 0.610 70,000 42,020 0.6003 0.505 0.488 0.505 0.497 0.505 84,564 0.4969 0.00%
2024-06-24 0 0.610 0.590 0.610 0.590 0.610 40,744 24,406 0.5990 0.505 0.488 0.505 0.488 0.505 49,221 0.4958 0.00%
2024-06-21 0 0.610 0.590 0.610 0.590 0.620 28,000 16,860 0.6021 0.505 0.488 0.505 0.488 0.513 33,825 0.4984 0.00%
2024-06-20 0 0.610 0.590 0.610 0.590 0.610 454,000 272,480 0.6002 0.505 0.488 0.505 0.488 0.505 548,456 0.4968 0.00%
2024-06-19 0 0.610 0.590 0.610 0.590 0.610 134,000 80,860 0.6034 0.505 0.488 0.505 0.488 0.505 161,879 0.4995 1.67%
2024-06-18 0 0.600 0.590 0.600 0.590 0.600 702,000 415,580 0.5920 0.497 0.488 0.497 0.488 0.497 848,052 0.4900 1.69%
2024-06-17 0 0.590 0.590 0.600 0.590 0.620 934,000 560,440 0.6000 0.488 0.488 0.497 0.488 0.513 1,128,320 0.4967 -4.84%
2024-06-14 0 0.620 0.600 0.620 0.600 0.620 208,000 125,600 0.6038 0.513 0.497 0.513 0.497 0.513 251,275 0.4999 1.64%
2024-06-13 0 0.610 0.600 0.620 0.610 0.630 664,000 409,180 0.6162 0.505 0.497 0.513 0.505 0.522 802,146 0.5101 -1.61%
2024-06-12 0 0.620 0.610 0.630 0.600 0.620 112,000 69,320 0.6189 0.513 0.505 0.522 0.497 0.513 135,302 0.5123 -1.59%
2024-06-11 0 0.630 0.620 0.640 0.620 0.640 924,000 573,480 0.6206 0.522 0.513 0.530 0.513 0.530 1,116,240 0.5138 -3.08%
2024-06-07 0 0.650 0.630 0.650 0.630 0.650 228,000 144,000 0.6316 0.538 0.522 0.538 0.522 0.538 275,436 0.5228 0.00%
2024-06-06 0 0.650 0.630 0.650 0.630 0.650 412,000 262,360 0.6368 0.538 0.522 0.538 0.522 0.538 497,717 0.5271 0.00%
2024-06-05 0 0.650 0.640 0.660 0.650 0.660 138,000 89,880 0.6513 0.538 0.530 0.546 0.538 0.546 166,711 0.5391 -1.52%
2024-06-04 0 0.660 0.650 0.670 0.650 0.660 204,000 134,560 0.6596 0.546 0.538 0.555 0.538 0.546 246,443 0.5460 0.00%
2024-06-03 0 0.660 0.640 0.660 0.650 0.660 840,000 547,280 0.6515 0.546 0.530 0.546 0.538 0.546 1,014,764 0.5393 0.00%
2024-05-31 0 0.660 0.650 0.660 0.660 0.680 110,000 72,640 0.6604 0.546 0.538 0.546 0.546 0.563 132,886 0.5466 -1.49%
2024-05-30 0 0.670 0.650 0.680 0.660 0.700 1,846,000 1,225,720 0.6640 0.555 0.538 0.563 0.546 0.579 2,230,064 0.5496 -4.29%
2024-05-29 0 0.700 0.680 0.700 - - 0 0 - 0.579 0.563 0.579 - - 0 - 0.00%
2024-05-28 0 0.700 0.690 0.700 0.700 0.710 116,000 81,220 0.7002 0.579 0.571 0.579 0.579 0.588 140,134 0.5796 -1.41%
2024-05-27 0 0.710 0.700 0.710 0.700 0.710 58,000 40,700 0.7017 0.588 0.579 0.588 0.579 0.588 70,067 0.5809 1.43%
2024-05-24 0 0.740 0.720 0.740 0.710 0.750 112,000 80,080 0.7150 0.579 0.564 0.579 0.556 0.587 143,033 0.5599 2.78%
2024-05-23 0 0.720 0.720 0.730 0.720 0.730 34,000 24,780 0.7288 0.564 0.564 0.572 0.564 0.572 43,421 0.5707 -2.70%
2024-05-22 0 0.740 0.730 0.740 0.720 0.740 232,000 168,520 0.7264 0.579 0.572 0.579 0.564 0.579 296,283 0.5688 1.37%
2024-05-21 0 0.730 0.730 0.740 0.720 0.740 112,000 81,340 0.7263 0.572 0.572 0.579 0.564 0.579 143,033 0.5687 -1.35%
2024-05-20 0 0.740 0.740 0.750 0.740 0.740 8,000 5,920 0.7400 0.579 0.579 0.587 0.579 0.579 10,217 0.5794 -1.33%
2024-05-17 0 0.750 0.740 0.750 0.740 0.750 114,000 85,460 0.7496 0.587 0.579 0.587 0.579 0.587 145,587 0.5870 0.00%
2024-05-16 0 0.750 0.740 0.750 0.740 0.750 98,000 73,000 0.7449 0.587 0.579 0.587 0.579 0.587 125,154 0.5833 -2.60%
2024-05-14 0 0.770 0.750 0.770 0.740 0.770 134,000 100,600 0.7507 0.603 0.587 0.603 0.579 0.603 171,129 0.5879 0.00%
2024-05-13 0 0.770 0.740 0.770 0.780 0.780 28,000 21,840 0.7800 0.603 0.579 0.603 0.611 0.611 35,758 0.6108 -1.28%
2024-05-10 0 0.780 0.740 0.780 0.720 0.790 4,106,000 3,200,680 0.7795 0.611 0.579 0.611 0.564 0.619 5,243,704 0.6104 2.63%
2024-05-09 0 0.760 0.740 0.750 0.700 0.760 2,736,000 2,071,060 0.7570 0.595 0.579 0.587 0.548 0.595 3,494,100 0.5927 4.11%
2024-05-08 0 0.730 0.700 0.730 0.700 0.750 2,488,000 1,794,780 0.7214 0.572 0.548 0.572 0.548 0.587 3,177,383 0.5649 4.29%
2024-05-07 0 0.700 0.700 0.710 0.680 0.700 640,000 443,240 0.6926 0.548 0.548 0.556 0.532 0.548 817,333 0.5423 2.94%
2024-05-06 0 0.680 0.680 0.700 0.650 0.680 3,764,000 2,487,580 0.6609 0.532 0.532 0.548 0.509 0.532 4,806,942 0.5175 0.00%
2024-05-03 0 0.680 0.650 0.680 - - 0 0 - 0.532 0.509 0.532 - - 0 - 0.00%
2024-05-02 0 0.680 0.650 0.680 0.680 0.680 30,000 20,400 0.6800 0.532 0.509 0.532 0.532 0.532 38,312 0.5325 0.00%
2024-04-30 0 0.680 0.670 0.680 - - 0 0 - 0.532 0.525 0.532 - - 0 - 0.00%
2024-04-29 0 0.680 0.670 0.680 0.670 0.680 70,000 46,920 0.6703 0.532 0.525 0.532 0.525 0.532 89,396 0.5249 1.49%
2024-04-26 0 0.670 0.640 0.670 0.660 0.670 180,000 120,540 0.6697 0.525 0.501 0.525 0.517 0.525 229,875 0.5244 1.52%
2024-04-25 0 0.660 0.660 0.670 0.650 0.660 392,000 258,020 0.6582 0.517 0.517 0.525 0.509 0.517 500,617 0.5154 1.54%
2024-04-24 0 0.650 0.640 0.650 0.640 0.650 326,000 209,680 0.6432 0.509 0.501 0.509 0.501 0.509 416,329 0.5036 0.00%
2024-04-23 0 0.650 0.640 0.650 0.640 0.650 546,000 354,480 0.6492 0.509 0.501 0.509 0.501 0.509 697,287 0.5084 0.00%
2024-04-22 0 0.650 0.640 0.650 0.640 0.650 142,000 91,600 0.6451 0.509 0.501 0.509 0.501 0.509 181,346 0.5051 1.56%
2024-04-19 0 0.640 0.630 0.640 0.640 0.640 44,000 28,160 0.6400 0.501 0.493 0.501 0.501 0.501 56,192 0.5011 -1.54%
2024-04-18 0 0.650 0.640 0.650 0.640 0.650 8,000 5,140 0.6425 0.509 0.501 0.509 0.501 0.509 10,217 0.5031 1.56%
2024-04-17 0 0.640 0.640 0.670 0.640 0.670 62,000 41,480 0.6690 0.501 0.501 0.525 0.501 0.525 79,179 0.5239 -1.54%
2024-04-16 0 0.650 0.640 0.670 - - 0 0 - 0.509 0.501 0.525 - - 0 - 0.00%
2024-04-15 0 0.650 0.640 0.660 - - 0 0 - 0.509 0.501 0.517 - - 0 - 0.00%
2024-04-12 0 0.650 0.640 0.660 0.640 0.660 140,000 90,980 0.6499 0.509 0.501 0.517 0.501 0.517 178,792 0.5089 -1.52%
2024-04-11 0 0.660 0.640 0.660 0.640 0.660 892,000 588,360 0.6596 0.517 0.501 0.517 0.501 0.517 1,139,158 0.5165 0.00%
2024-04-10 0 0.660 0.650 0.660 0.640 0.660 116,000 75,160 0.6479 0.517 0.509 0.517 0.501 0.517 148,142 0.5074 1.54%
2024-04-09 0 0.650 0.640 0.650 0.640 0.660 1,480,000 961,200 0.6495 0.509 0.501 0.509 0.501 0.517 1,890,083 0.5085 -4.41%
2024-04-08 0 0.680 0.640 0.680 0.650 0.680 166,000 109,000 0.6566 0.532 0.501 0.532 0.509 0.532 211,996 0.5142 4.62%
2024-04-05 0 0.650 0.640 0.650 0.650 0.650 18,000 11,700 0.6500 0.509 0.501 0.509 0.509 0.509 22,987 0.5090 0.00%
2024-04-03 0 0.650 0.640 0.650 0.650 0.740 1,280,000 883,260 0.6900 0.509 0.501 0.509 0.509 0.579 1,634,667 0.5403 -2.99%
2024-04-02 0 0.670 0.670 0.680 0.600 0.670 5,352,000 3,541,960 0.6618 0.525 0.525 0.532 0.470 0.525 6,834,950 0.5182 9.84%
2024-03-28 0 0.610 0.610 0.620 0.610 0.630 1,022,000 632,880 0.6193 0.478 0.478 0.485 0.478 0.493 1,305,179 0.4849 0.00%
2024-03-27 0 0.610 0.610 0.620 0.610 0.630 506,000 314,260 0.6211 0.478 0.478 0.485 0.478 0.493 646,204 0.4863 -3.17%
2024-03-26 0 0.630 0.630 0.640 0.630 0.640 184,000 116,200 0.6315 0.493 0.493 0.501 0.493 0.501 234,983 0.4945 -1.56%
2024-03-25 0 0.640 0.640 0.650 0.630 0.640 86,000 54,960 0.6391 0.501 0.501 0.509 0.493 0.501 109,829 0.5004 -1.54%
2024-03-22 0 0.650 0.620 0.650 0.630 0.670 202,000 130,940 0.6482 0.509 0.485 0.509 0.493 0.525 257,971 0.5076 -2.99%
2024-03-21 0 0.670 0.660 0.670 0.650 0.670 106,000 69,140 0.6523 0.525 0.517 0.525 0.509 0.525 135,371 0.5107 3.08%
2024-03-20 0 0.650 0.640 0.650 0.650 0.650 46,000 29,900 0.6500 0.509 0.501 0.509 0.509 0.509 58,746 0.5090 -1.52%
2024-03-19 0 0.660 0.650 0.660 0.660 0.660 50,000 33,000 0.6600 0.517 0.509 0.517 0.517 0.517 63,854 0.5168 0.00%
2024-03-18 0 0.660 0.650 0.670 0.640 0.660 124,000 80,180 0.6466 0.517 0.509 0.525 0.501 0.517 158,358 0.5063 0.00%
2024-03-15 0 0.660 0.650 0.660 0.660 0.660 474,000 312,840 0.6600 0.517 0.509 0.517 0.517 0.517 605,337 0.5168 0.00%
2024-03-14 0 0.660 0.660 0.670 0.660 0.670 76,000 50,360 0.6626 0.517 0.517 0.525 0.517 0.525 97,058 0.5189 0.00%
2024-03-13 0 0.660 0.660 0.670 0.660 0.670 86,000 57,180 0.6649 0.517 0.517 0.525 0.517 0.525 109,829 0.5206 0.00%
2024-03-12 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.517 0.509 0.517 0.517 0.517 30,650 0.5168 0.00%
2024-03-11 0 0.660 0.640 0.670 0.630 0.660 562,000 367,380 0.6537 0.517 0.501 0.525 0.493 0.517 717,721 0.5119 1.54%
2024-03-08 0 0.650 0.630 0.650 0.640 0.650 70,000 45,400 0.6486 0.509 0.493 0.509 0.501 0.509 89,396 0.5079 1.56%
2024-03-07 0 0.640 0.640 0.660 0.630 0.640 74,000 46,640 0.6303 0.501 0.501 0.517 0.493 0.501 94,504 0.4935 0.00%
2024-03-06 0 0.640 0.640 0.650 0.630 0.630 4,000 2,520 0.6300 0.501 0.501 0.509 0.493 0.493 5,108 0.4933 0.00%
2024-03-05 0 0.640 0.630 0.640 0.630 0.640 18,000 11,380 0.6322 0.501 0.493 0.501 0.493 0.501 22,987 0.4951 0.00%
2024-03-04 0 0.640 0.630 0.640 0.630 0.640 600,000 383,280 0.6388 0.501 0.493 0.501 0.493 0.501 766,250 0.5002 -1.54%
2024-03-01 0 0.650 0.650 0.660 0.640 0.640 8,000 5,120 0.6400 0.509 0.509 0.517 0.501 0.501 10,217 0.5011 -1.52%
2024-02-29 0 0.660 0.640 0.660 0.640 0.660 46,000 29,580 0.6430 0.517 0.501 0.517 0.501 0.517 58,746 0.5035 1.54%
2024-02-28 0 0.650 0.650 0.670 0.650 0.660 16,000 10,500 0.6563 0.509 0.509 0.525 0.509 0.517 20,433 0.5139 -1.52%
2024-02-27 0 0.660 0.650 0.670 - - 0 0 - 0.517 0.509 0.525 - - 0 - 0.00%
2024-02-26 0 0.660 0.650 0.670 - - 0 0 - 0.517 0.509 0.525 - - 0 - 0.00%
2024-02-23 0 0.660 0.660 0.670 0.660 0.660 120,000 79,200 0.6600 0.517 0.517 0.525 0.517 0.517 153,250 0.5168 0.00%
2024-02-22 0 0.660 0.640 0.660 0.640 0.660 62,000 40,280 0.6497 0.517 0.501 0.517 0.501 0.517 79,179 0.5087 -1.49%
2024-02-21 0 0.670 0.640 0.650 0.650 0.670 18,000 11,740 0.6522 0.525 0.501 0.509 0.509 0.525 22,987 0.5107 3.08%
2024-02-20 0 0.650 0.640 0.650 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2024-02-19 0 0.650 0.640 0.650 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2024-02-16 0 0.650 0.630 0.650 - - 2,000 1,300 0.6500 0.509 0.493 0.509 - - 2,554 0.5090 -1.52%
2024-02-15 0 0.660 0.640 0.660 - - 0 0 - 0.517 0.501 0.517 - - 0 - 0.00%
2024-02-14 0 0.660 0.640 0.660 0.640 0.660 20,000 12,880 0.6440 0.517 0.501 0.517 0.501 0.517 25,542 0.5043 1.54%
2024-02-09 0 0.650 0.630 0.660 0.650 0.660 82,000 54,080 0.6595 0.509 0.493 0.517 0.509 0.517 104,721 0.5164 0.00%
2024-02-08 0 0.650 0.630 0.670 0.650 0.650 248,000 161,200 0.6500 0.509 0.493 0.525 0.509 0.509 316,717 0.5090 0.00%
2024-02-07 0 0.650 0.650 0.660 0.630 0.650 150,000 97,340 0.6489 0.509 0.509 0.517 0.493 0.509 191,562 0.5081 1.56%
2024-02-06 0 0.640 0.630 0.640 0.640 0.640 52,000 33,280 0.6400 0.501 0.493 0.501 0.501 0.501 66,408 0.5011 0.00%
2024-02-05 0 0.640 0.630 0.640 0.640 0.640 22,000 14,080 0.6400 0.501 0.493 0.501 0.501 0.501 28,096 0.5011 -1.54%
2024-02-02 0 0.650 0.630 0.650 - - 0 0 - 0.509 0.493 0.509 - - 0 - 0.00%
2024-02-01 0 0.650 0.630 0.670 0.650 0.650 100,000 65,000 0.6500 0.509 0.493 0.525 0.509 0.509 127,708 0.5090 0.00%
2024-01-31 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.509 0.493 0.509 0.509 0.509 5,108 0.5090 1.56%
2024-01-30 0 0.640 0.630 0.640 - - 0 0 - 0.501 0.493 0.501 - - 0 - 0.00%
2024-01-29 0 0.640 0.630 0.640 0.640 0.650 180,000 115,280 0.6404 0.501 0.493 0.501 0.501 0.509 229,875 0.5015 -1.54%
2024-01-26 0 0.650 0.640 0.660 - - 0 0 - 0.509 0.501 0.517 - - 0 - 0.00%
2024-01-25 0 0.650 0.640 0.670 0.650 0.650 90,000 58,500 0.6500 0.509 0.501 0.525 0.509 0.509 114,937 0.5090 0.00%
2024-01-24 0 0.650 0.640 0.650 0.650 0.650 58,000 37,700 0.6500 0.509 0.501 0.509 0.509 0.509 74,071 0.5090 0.00%
2024-01-23 0 0.650 0.640 0.650 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2024-01-22 0 0.650 0.640 0.650 0.650 0.650 4,000 2,600 0.6500 0.509 0.501 0.509 0.509 0.509 5,108 0.5090 0.00%
2024-01-19 0 0.650 0.640 0.650 0.640 0.650 20,000 12,820 0.6410 0.509 0.501 0.509 0.501 0.509 25,542 0.5019 1.56%
2024-01-18 0 0.640 0.630 0.650 0.630 0.640 78,000 49,760 0.6379 0.501 0.493 0.509 0.493 0.501 99,612 0.4995 1.59%
2024-01-17 0 0.630 0.630 0.640 0.630 0.650 232,000 148,680 0.6409 0.493 0.493 0.501 0.493 0.509 296,283 0.5018 -4.55%
2024-01-16 0 0.660 0.650 0.660 0.650 0.670 464,000 303,160 0.6534 0.517 0.509 0.517 0.509 0.525 592,567 0.5116 -2.94%
2024-01-15 0 0.680 0.660 0.680 - - 0 0 - 0.532 0.517 0.532 - - 0 - 0.00%
2024-01-12 0 0.680 0.660 0.680 0.660 0.680 10,000 6,740 0.6740 0.532 0.517 0.532 0.517 0.532 12,771 0.5278 0.00%
2024-01-11 0 0.680 0.660 0.680 0.660 0.680 746,000 500,920 0.6715 0.532 0.517 0.532 0.517 0.532 952,704 0.5258 0.00%
2024-01-10 0 0.680 0.650 0.680 0.670 0.680 608,000 411,900 0.6775 0.532 0.509 0.532 0.525 0.532 776,467 0.5305 0.00%
2024-01-09 0 0.680 0.670 0.680 0.670 0.680 2,818,000 1,898,680 0.6738 0.532 0.525 0.532 0.525 0.532 3,598,821 0.5276 0.00%
2024-01-08 0 0.680 0.670 0.680 - - 0 0 - 0.532 0.525 0.532 - - 0 - 0.00%
2024-01-05 0 0.680 0.670 0.680 0.670 0.680 13,208,000 8,952,820 0.6778 0.532 0.525 0.532 0.525 0.532 16,867,717 0.5308 0.00%
2024-01-04 0 0.680 0.670 0.680 0.660 0.680 1,560,000 1,060,760 0.6800 0.532 0.525 0.532 0.517 0.532 1,992,250 0.5324 0.00%
2024-01-03 0 0.680 0.680 0.690 0.670 0.680 3,438,000 2,336,820 0.6797 0.532 0.532 0.540 0.525 0.532 4,390,612 0.5322 0.00%
2024-01-02 0 0.680 0.670 0.700 0.680 0.690 200,000 136,720 0.6836 0.532 0.525 0.548 0.532 0.540 255,417 0.5353 0.00%
2023-12-29 0 0.680 0.680 0.700 0.680 0.700 60,000 41,040 0.6840 0.532 0.532 0.548 0.532 0.548 76,625 0.5356 -2.86%
2023-12-28 0 0.700 0.680 0.700 0.650 0.700 1,042,000 711,120 0.6825 0.548 0.532 0.548 0.509 0.548 1,330,721 0.5344 6.06%
2023-12-27 0 0.660 0.650 0.670 0.660 0.670 346,000 229,880 0.6644 0.517 0.509 0.525 0.517 0.525 441,871 0.5202 0.00%
2023-12-22 0 0.660 0.660 0.680 0.660 0.660 28,000 18,480 0.6600 0.517 0.517 0.532 0.517 0.517 35,758 0.5168 0.00%
2023-12-21 0 0.660 0.660 0.670 0.650 0.750 10,592,000 7,140,360 0.6741 0.517 0.517 0.525 0.509 0.587 13,526,867 0.5279 1.54%
2023-12-20 0 0.650 0.640 0.650 0.640 0.670 1,108,000 727,380 0.6565 0.509 0.501 0.509 0.501 0.525 1,415,008 0.5140 0.00%
2023-12-19 0 0.650 0.640 0.660 0.640 0.660 114,000 74,240 0.6512 0.509 0.501 0.517 0.501 0.517 145,587 0.5099 0.00%
2023-12-18 0 0.650 0.650 0.660 0.650 0.660 134,000 87,240 0.6510 0.509 0.509 0.517 0.509 0.517 171,129 0.5098 0.00%
2023-12-15 0 0.650 0.640 0.660 0.640 0.650 122,000 78,780 0.6457 0.509 0.501 0.517 0.501 0.509 155,804 0.5056 1.56%
2023-12-14 0 0.640 0.640 0.660 0.640 0.660 124,000 79,560 0.6416 0.501 0.501 0.517 0.501 0.517 158,358 0.5024 -3.03%
2023-12-13 0 0.660 0.640 0.660 - - 0 0 - 0.517 0.501 0.517 - - 0 - 0.00%
2023-12-12 0 0.660 0.650 0.670 0.640 0.660 128,000 84,240 0.6581 0.517 0.509 0.525 0.501 0.517 163,467 0.5153 1.54%
2023-12-11 0 0.650 0.640 0.660 0.640 0.650 70,000 44,900 0.6414 0.509 0.501 0.517 0.501 0.509 89,396 0.5023 1.56%
2023-12-08 0 0.640 0.640 0.650 - - 0 0 - 0.501 0.501 0.509 - - 0 - 0.00%
2023-12-07 0 0.640 0.640 0.650 0.640 0.650 460,000 298,980 0.6500 0.501 0.501 0.509 0.501 0.509 587,458 0.5089 -3.03%
2023-12-06 0 0.660 0.650 0.660 0.650 0.660 34,000 22,420 0.6594 0.517 0.509 0.517 0.509 0.517 43,421 0.5163 0.00%
2023-12-05 0 0.660 0.650 0.660 0.640 0.660 160,000 103,420 0.6464 0.517 0.509 0.517 0.501 0.517 204,333 0.5061 0.00%
2023-12-04 0 0.660 0.640 0.660 0.640 0.660 128,000 82,840 0.6472 0.517 0.501 0.517 0.501 0.517 163,467 0.5068 1.54%
2023-12-01 0 0.650 0.650 0.670 - - 0 0 - 0.509 0.509 0.525 - - 0 - 0.00%
2023-11-30 0 0.650 0.650 0.660 0.650 0.650 4,000 2,600 0.6500 0.509 0.509 0.517 0.509 0.509 5,108 0.5090 0.00%
2023-11-29 0 0.650 0.650 0.670 0.650 0.660 104,000 68,560 0.6592 0.509 0.509 0.525 0.509 0.517 132,817 0.5162 0.00%
2023-11-28 0 0.650 0.650 0.660 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2023-11-27 0 0.650 0.650 0.660 0.640 0.650 228,000 146,060 0.6406 0.509 0.509 0.517 0.501 0.509 291,175 0.5016 -1.52%
2023-11-24 0 0.660 0.650 0.660 - - 0 0 - 0.517 0.509 0.517 - - 0 - 0.00%
2023-11-23 0 0.660 0.650 0.670 0.640 0.670 56,000 36,520 0.6521 0.517 0.509 0.525 0.501 0.525 71,517 0.5107 -1.49%
2023-11-22 0 0.670 0.650 0.670 0.650 0.670 70,000 46,100 0.6586 0.525 0.509 0.525 0.509 0.525 89,396 0.5157 3.08%
2023-11-21 0 0.650 0.650 0.660 0.650 0.660 116,000 75,540 0.6512 0.509 0.509 0.517 0.509 0.517 148,142 0.5099 -1.52%
2023-11-20 0 0.660 0.660 0.670 0.660 0.670 92,000 60,920 0.6622 0.517 0.517 0.525 0.517 0.525 117,492 0.5185 0.00%
2023-11-17 0 0.660 0.650 0.660 0.650 0.660 80,000 52,140 0.6518 0.517 0.509 0.517 0.509 0.517 102,167 0.5103 -1.49%
2023-11-16 0 0.670 0.650 0.670 - - 0 0 - 0.525 0.509 0.525 - - 0 - 0.00%
2023-11-15 0 0.670 0.650 0.670 0.650 0.680 722,000 482,940 0.6689 0.525 0.509 0.525 0.509 0.532 922,054 0.5238 1.52%
2023-11-14 0 0.660 0.660 0.670 0.650 0.670 410,000 272,580 0.6648 0.517 0.517 0.525 0.509 0.525 523,604 0.5206 0.00%
2023-11-13 0 0.660 0.650 0.660 0.650 0.670 692,000 456,260 0.6593 0.517 0.509 0.517 0.509 0.525 883,742 0.5163 -4.35%
2023-11-10 0 0.690 0.670 0.690 - - 0 0 - 0.540 0.525 0.540 - - 0 - 0.00%
2023-11-09 0 0.690 0.660 0.690 0.660 0.690 20,000 13,480 0.6740 0.540 0.517 0.540 0.517 0.540 25,542 0.5278 1.47%
2023-11-08 0 0.680 0.660 0.690 - - 0 0 - 0.532 0.517 0.540 - - 0 - 0.00%
2023-11-07 0 0.680 0.660 0.690 - - 0 0 - 0.532 0.517 0.540 - - 0 - 0.00%
2023-11-06 0 0.680 0.670 0.680 0.670 0.680 34,000 23,100 0.6794 0.532 0.525 0.532 0.525 0.532 43,421 0.5320 0.00%
2023-11-03 0 0.680 0.670 0.680 0.680 0.680 1,000,000 680,000 0.6800 0.532 0.525 0.532 0.532 0.532 1,277,083 0.5325 1.49%
2023-11-02 0 0.670 0.670 0.690 0.660 0.660 12,000 7,920 0.6600 0.525 0.525 0.540 0.517 0.517 15,325 0.5168 1.52%
2023-11-01 0 0.660 0.650 0.660 0.650 0.670 726,000 479,160 0.6600 0.517 0.509 0.517 0.509 0.525 927,162 0.5168 -1.49%
2023-10-31 0 0.670 0.650 0.670 0.650 0.670 44,000 29,220 0.6641 0.525 0.509 0.525 0.509 0.525 56,192 0.5200 0.00%
2023-10-30 0 0.670 0.670 0.680 0.660 0.670 78,000 52,240 0.6697 0.525 0.525 0.532 0.517 0.525 99,612 0.5244 0.00%
2023-10-27 0 0.670 0.670 0.680 0.670 0.680 8,000 5,420 0.6775 0.525 0.525 0.532 0.525 0.532 10,217 0.5305 -2.90%
2023-10-26 0 0.690 0.670 0.690 0.660 0.690 14,000 9,420 0.6729 0.540 0.525 0.540 0.517 0.540 17,879 0.5269 2.99%
2023-10-25 0 0.670 0.660 0.670 0.670 0.670 230,000 154,100 0.6700 0.525 0.517 0.525 0.525 0.525 293,729 0.5246 -1.47%
2023-10-24 0 0.680 0.670 0.680 0.670 0.680 40,136 27,073 0.6745 0.532 0.525 0.532 0.525 0.532 51,257 0.5282 -1.45%
2023-10-20 0 0.690 0.680 0.690 - - 0 0 - 0.540 0.532 0.540 - - 0 - 0.00%
2023-10-19 0 0.690 0.680 0.690 0.690 0.690 14,000 9,660 0.6900 0.540 0.532 0.540 0.540 0.540 17,879 0.5403 0.00%
2023-10-18 0 0.690 0.690 0.720 0.670 0.690 92,000 63,180 0.6867 0.540 0.540 0.564 0.525 0.540 117,492 0.5377 0.00%
2023-10-17 0 0.690 0.670 0.700 0.680 0.690 180,000 123,500 0.6861 0.540 0.525 0.548 0.532 0.540 229,875 0.5372 1.47%
2023-10-16 0 0.680 0.680 0.690 0.680 0.680 46,000 31,280 0.6800 0.532 0.532 0.540 0.532 0.532 58,746 0.5325 -1.45%
2023-10-13 0 0.690 0.680 0.690 0.680 0.690 28,000 19,080 0.6814 0.540 0.532 0.540 0.532 0.540 35,758 0.5336 -1.43%
2023-10-12 0 0.700 0.690 0.700 0.680 0.700 164,000 111,860 0.6821 0.548 0.540 0.548 0.532 0.548 209,442 0.5341 0.00%
2023-10-11 0 0.700 0.690 0.700 0.680 0.710 24,000 16,860 0.7025 0.548 0.540 0.548 0.532 0.556 30,650 0.5501 -1.41%
2023-10-10 0 0.710 0.690 0.720 0.680 0.710 34,000 23,560 0.6929 0.556 0.540 0.564 0.532 0.556 43,421 0.5426 1.43%
2023-10-09 0 0.700 0.700 0.720 - - 0 0 - 0.548 0.548 0.564 - - 0 - 0.00%
2023-10-06 0 0.700 0.700 0.730 - - 0 0 - 0.548 0.548 0.572 - - 0 - 1.45%
2023-10-05 0 0.690 0.690 0.700 0.690 0.700 22,000 15,200 0.6909 0.540 0.540 0.548 0.540 0.548 28,096 0.5410 0.00%
2023-10-04 0 0.690 0.690 0.700 0.690 0.700 38,000 26,420 0.6953 0.540 0.540 0.548 0.540 0.548 48,529 0.5444 0.00%
2023-10-03 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.540 0.540 0.548 0.540 0.540 15,325 0.5403 0.00%
2023-09-29 0 0.690 0.690 0.700 0.680 0.700 4,000 2,760 0.6900 0.540 0.540 0.548 0.532 0.548 5,108 0.5403 -1.43%
2023-09-28 0 0.700 0.700 0.710 0.690 0.690 52,000 35,880 0.6900 0.548 0.548 0.556 0.540 0.540 66,408 0.5403 1.45%
2023-09-27 0 0.690 0.690 0.720 0.690 0.710 32,000 22,620 0.7069 0.540 0.540 0.564 0.540 0.556 40,867 0.5535 -2.82%
2023-09-26 0 0.710 0.690 0.710 0.690 0.710 12,000 8,400 0.7000 0.556 0.540 0.556 0.540 0.556 15,325 0.5481 -1.39%
2023-09-25 0 0.720 0.690 0.720 0.690 0.720 42,000 29,200 0.6952 0.564 0.540 0.564 0.540 0.564 53,637 0.5444 2.86%
2023-09-22 0 0.700 0.690 0.700 0.690 0.700 24,000 16,780 0.6992 0.548 0.540 0.548 0.540 0.548 30,650 0.5475 0.00%
2023-09-21 0 0.700 0.690 0.730 0.700 0.720 364,000 255,100 0.7008 0.548 0.540 0.572 0.548 0.564 464,858 0.5488 -2.78%
2023-09-20 0 0.720 0.710 0.720 0.700 0.720 210,000 150,580 0.7170 0.564 0.556 0.564 0.548 0.564 268,187 0.5615 2.86%
2023-09-19 0 0.700 0.700 0.710 0.700 0.710 112,000 78,480 0.7007 0.548 0.548 0.556 0.548 0.556 143,033 0.5487 0.00%
2023-09-18 0 0.700 0.700 0.720 0.700 0.710 46,000 32,220 0.7004 0.548 0.548 0.564 0.548 0.556 58,746 0.5485 0.00%
2023-09-15 0 0.700 0.700 0.710 0.700 0.710 244,000 172,280 0.7061 0.548 0.548 0.556 0.548 0.556 311,608 0.5529 -1.41%
2023-09-14 0 0.710 0.700 0.710 0.700 0.710 142,000 100,780 0.7097 0.556 0.548 0.556 0.548 0.556 181,346 0.5557 0.00%
2023-09-13 0 0.710 0.710 0.720 0.700 0.710 50,000 35,460 0.7092 0.556 0.556 0.564 0.548 0.556 63,854 0.5553 -1.39%
2023-09-12 0 0.720 0.710 0.720 0.710 0.730 34,000 24,400 0.7176 0.564 0.556 0.564 0.556 0.572 43,421 0.5619 -1.37%
2023-09-11 0 0.730 0.720 0.730 0.710 0.740 464,000 333,040 0.7178 0.572 0.564 0.572 0.556 0.579 592,567 0.5620 1.39%
2023-09-07 0 0.720 0.710 0.720 0.710 0.730 1,750,000 1,261,960 0.7211 0.564 0.556 0.564 0.556 0.572 2,234,896 0.5647 -1.37%
2023-09-06 0 0.730 0.710 0.740 0.710 0.730 70,000 50,800 0.7257 0.572 0.556 0.579 0.556 0.572 89,396 0.5683 2.82%
2023-09-05 0 0.710 0.710 0.730 - - 0 0 - 0.556 0.556 0.572 - - 0 - 0.00%
2023-09-04 0 0.710 0.710 0.730 0.710 0.740 646,000 463,080 0.7168 0.556 0.556 0.572 0.556 0.579 824,996 0.5613 -2.74%
2023-08-31 0 0.730 0.720 0.730 0.720 0.730 342,000 249,120 0.7284 0.572 0.564 0.572 0.564 0.572 436,762 0.5704 0.00%
2023-08-30 0 0.730 0.720 0.730 0.720 0.750 536,000 391,300 0.7300 0.572 0.564 0.572 0.564 0.587 684,517 0.5716 -1.35%
2023-08-29 0 0.740 0.740 0.750 0.720 0.800 4,280,000 3,160,700 0.7385 0.579 0.579 0.587 0.564 0.626 5,465,917 0.5783 1.37%
2023-08-28 0 0.730 0.730 0.740 0.710 0.760 962,000 700,260 0.7279 0.572 0.572 0.579 0.556 0.595 1,228,554 0.5700 -2.67%
2023-08-25 0 0.750 0.740 0.750 0.740 0.750 160,000 119,980 0.7499 0.587 0.579 0.587 0.579 0.587 204,333 0.5872 0.00%
2023-08-24 0 0.750 0.740 0.750 0.740 0.750 84,000 62,660 0.7460 0.587 0.579 0.587 0.579 0.587 107,275 0.5841 2.74%
2023-08-23 0 0.750 0.750 0.770 0.750 0.780 1,052,000 799,740 0.7602 0.572 0.572 0.587 0.572 0.594 1,380,300 0.5794 -3.85%
2023-08-22 0 0.780 0.770 0.780 0.770 0.780 120,000 92,980 0.7748 0.594 0.587 0.594 0.587 0.594 157,449 0.5905 1.30%
2023-08-21 0 0.770 0.770 0.780 0.770 0.790 154,000 119,920 0.7787 0.587 0.587 0.594 0.587 0.602 202,059 0.5935 -1.28%
2023-08-18 0 0.780 0.780 0.790 0.780 0.790 10,000 7,820 0.7820 0.594 0.594 0.602 0.594 0.602 13,121 0.5960 -1.27%
2023-08-17 0 0.790 0.790 0.800 0.770 0.780 254,000 196,240 0.7726 0.602 0.602 0.610 0.587 0.594 333,266 0.5888 0.00%
2023-08-16 0 0.790 0.780 0.790 0.780 0.800 540,000 424,800 0.7867 0.602 0.594 0.602 0.594 0.610 708,519 0.5996 -1.25%
2023-08-15 0 0.800 0.800 0.810 0.800 0.810 24,000 19,320 0.8050 0.610 0.610 0.617 0.610 0.617 31,490 0.6135 0.00%
2023-08-14 0 0.800 0.800 0.810 0.800 0.810 500,000 401,040 0.8021 0.610 0.610 0.617 0.610 0.617 656,036 0.6113 -2.44%
2023-08-11 0 0.820 0.810 0.820 0.810 0.820 1,362,000 1,111,020 0.8157 0.625 0.617 0.625 0.617 0.625 1,787,042 0.6217 -4.65%
2023-08-10 0 0.860 0.860 0.870 0.840 0.870 218,000 188,360 0.8640 0.655 0.655 0.663 0.640 0.663 286,032 0.6585 1.18%
2023-08-09 0 0.850 0.840 0.860 - - 0 0 - 0.648 0.640 0.655 - - 0 - 0.00%
2023-08-08 0 0.850 0.850 0.860 0.840 0.860 34,000 29,080 0.8553 0.648 0.648 0.655 0.640 0.655 44,610 0.6519 -1.16%
2023-08-07 0 0.860 0.840 0.860 - - 0 0 - 0.655 0.640 0.655 - - 0 - 0.00%
2023-08-04 0 0.860 0.840 0.860 0.840 0.860 10,000 8,560 0.8560 0.655 0.640 0.655 0.640 0.655 13,121 0.6524 1.18%
2023-08-03 0 0.850 0.840 0.860 0.840 0.850 102,000 86,680 0.8498 0.648 0.640 0.655 0.640 0.648 133,831 0.6477 0.00%
2023-08-02 0 0.850 0.850 0.860 0.850 0.860 68,000 58,040 0.8535 0.648 0.648 0.655 0.648 0.655 89,221 0.6505 -2.30%
2023-08-01 0 0.870 0.860 0.880 0.850 0.870 168,000 144,680 0.8612 0.663 0.655 0.671 0.648 0.663 220,428 0.6564 1.16%
2023-07-31 0 0.860 0.860 0.870 0.850 0.860 46,000 39,480 0.8583 0.655 0.655 0.663 0.648 0.655 60,355 0.6541 -1.15%
2023-07-28 0 0.870 0.860 0.870 0.870 0.880 88,000 76,740 0.8720 0.663 0.655 0.663 0.663 0.671 115,462 0.6646 -1.14%
2023-07-27 0 0.880 0.870 0.880 0.860 0.880 246,000 213,240 0.8668 0.671 0.663 0.671 0.655 0.671 322,770 0.6607 1.15%
2023-07-26 0 0.870 0.860 0.870 0.870 0.880 234,000 205,180 0.8768 0.663 0.655 0.663 0.663 0.671 307,025 0.6683 0.00%
2023-07-25 0 0.870 0.860 0.880 0.860 0.880 54,000 46,980 0.8700 0.663 0.655 0.671 0.655 0.671 70,852 0.6631 0.00%
2023-07-24 0 0.870 0.860 0.870 0.860 0.890 50,000 43,600 0.8720 0.663 0.655 0.663 0.655 0.678 65,604 0.6646 -1.14%
2023-07-21 0 0.880 0.860 0.880 0.860 0.900 892,000 790,480 0.8862 0.671 0.655 0.671 0.655 0.686 1,170,368 0.6754 2.33%
2023-07-20 0 0.860 0.860 0.870 - - 0 0 - 0.655 0.655 0.663 - - 0 - 1.18%
2023-07-19 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.648 0.648 0.663 0.648 0.648 15,745 0.6478 -1.16%
2023-07-18 0 0.860 0.860 0.870 0.860 0.870 26,000 22,600 0.8692 0.655 0.655 0.663 0.655 0.663 34,114 0.6625 0.00%
2023-07-14 0 0.860 0.860 0.870 0.850 0.860 114,000 98,020 0.8598 0.655 0.655 0.663 0.648 0.655 149,576 0.6553 -1.15%
2023-07-13 0 0.870 0.860 0.870 0.860 0.870 37,362 32,010 0.8568 0.663 0.655 0.663 0.655 0.663 49,022 0.6530 2.35%
2023-07-12 0 0.850 0.850 0.870 - - 0 0 - 0.648 0.648 0.663 - - 0 - 0.00%
2023-07-11 0 0.850 0.840 0.870 0.850 0.860 22,000 18,900 0.8591 0.648 0.640 0.663 0.648 0.655 28,866 0.6548 -1.16%
2023-07-10 0 0.860 0.850 0.870 0.860 0.860 18,000 15,480 0.8600 0.655 0.648 0.663 0.655 0.655 23,617 0.6555 0.00%
2023-07-07 0 0.860 0.860 0.870 0.860 0.860 112,000 96,320 0.8600 0.655 0.655 0.663 0.655 0.655 146,952 0.6555 -1.15%
2023-07-06 0 0.870 0.840 0.870 0.840 0.870 476,000 406,280 0.8535 0.663 0.640 0.663 0.640 0.663 624,546 0.6505 1.16%
2023-07-05 0 0.860 0.850 0.860 0.840 0.860 78,000 66,960 0.8585 0.655 0.648 0.655 0.640 0.655 102,342 0.6543 0.00%
2023-07-04 0 0.860 0.850 0.870 0.840 0.870 286,000 244,240 0.8540 0.655 0.648 0.663 0.640 0.663 375,253 0.6509 1.18%
2023-07-03 0 0.850 0.840 0.850 0.840 0.850 228,000 191,780 0.8411 0.648 0.640 0.648 0.640 0.648 299,152 0.6411 1.19%
2023-06-30 0 0.840 0.840 0.850 0.840 0.840 156,000 131,040 0.8400 0.640 0.640 0.648 0.640 0.640 204,683 0.6402 0.00%
2023-06-29 0 0.840 0.840 0.850 0.830 0.850 104,000 87,360 0.8400 0.640 0.640 0.648 0.633 0.648 136,455 0.6402 1.20%
2023-06-28 0 0.830 0.830 0.850 0.830 0.830 26,000 21,580 0.8300 0.633 0.633 0.648 0.633 0.633 34,114 0.6326 0.00%
2023-06-27 0 0.830 0.830 0.850 0.830 0.830 22,000 18,260 0.8300 0.633 0.633 0.648 0.633 0.633 28,866 0.6326 0.00%
2023-06-26 0 0.830 0.820 0.850 - - 0 0 - 0.633 0.625 0.648 - - 0 - 0.00%
2023-06-23 0 0.830 0.820 0.830 - - 0 0 - 0.633 0.625 0.633 - - 0 - 0.00%
2023-06-21 0 0.830 0.820 0.840 0.830 0.840 42,000 35,020 0.8338 0.633 0.625 0.640 0.633 0.640 55,107 0.6355 0.00%
2023-06-20 0 0.830 0.830 0.840 0.820 0.830 92,000 76,340 0.8298 0.633 0.633 0.640 0.625 0.633 120,711 0.6324 0.00%
2023-06-19 0 0.830 0.830 0.840 0.830 0.850 130,000 109,060 0.8389 0.633 0.633 0.640 0.633 0.648 170,569 0.6394 -1.19%
2023-06-16 0 0.840 0.840 0.850 0.830 0.840 16,000 13,420 0.8388 0.640 0.640 0.648 0.633 0.640 20,993 0.6393 0.00%
2023-06-15 0 0.840 0.830 0.840 0.820 0.840 10,000 8,360 0.8360 0.640 0.633 0.640 0.625 0.640 13,121 0.6372 0.00%
2023-06-14 0 0.840 0.820 0.840 0.820 0.840 86,000 71,160 0.8274 0.640 0.625 0.640 0.625 0.640 112,838 0.6306 1.20%
2023-06-13 0 0.830 0.830 0.850 0.830 0.850 4,000 3,360 0.8400 0.633 0.633 0.648 0.633 0.648 5,248 0.6402 -2.35%
2023-06-12 0 0.850 0.840 0.850 0.830 0.850 6,000 5,020 0.8367 0.648 0.640 0.648 0.633 0.648 7,872 0.6377 2.41%
2023-06-09 0 0.830 0.820 0.840 0.810 0.860 302,000 249,720 0.8269 0.633 0.625 0.640 0.617 0.655 396,246 0.6302 -1.19%
2023-06-08 0 0.840 0.830 0.850 0.840 0.850 24,000 20,180 0.8408 0.640 0.633 0.648 0.640 0.648 31,490 0.6408 0.00%
2023-06-07 0 0.840 0.830 0.870 0.820 0.840 126,000 105,520 0.8375 0.640 0.633 0.663 0.625 0.640 165,321 0.6383 2.44%
2023-06-06 0 0.820 0.820 0.830 - - 0 0 - 0.625 0.625 0.633 - - 0 - 0.00%
2023-06-05 0 0.820 0.820 0.840 0.820 0.830 26,000 21,340 0.8208 0.625 0.625 0.640 0.625 0.633 34,114 0.6256 0.00%
2023-06-02 0 0.820 0.810 0.840 0.820 0.830 494,000 406,460 0.8228 0.625 0.617 0.640 0.625 0.633 648,164 0.6271 0.00%
2023-06-01 0 0.820 0.820 0.840 0.820 0.840 66,000 55,400 0.8394 0.625 0.625 0.640 0.625 0.640 86,597 0.6397 0.00%
2023-05-31 0 0.820 0.820 0.830 0.810 0.850 278,000 230,240 0.8282 0.625 0.625 0.633 0.617 0.648 364,756 0.6312 -2.38%
2023-05-30 0 0.840 0.830 0.850 0.840 0.860 980,000 832,740 0.8497 0.640 0.633 0.648 0.640 0.655 1,285,830 0.6476 0.00%
2023-05-29 0 0.840 0.830 0.840 0.840 0.870 229,000 196,500 0.8581 0.640 0.633 0.640 0.640 0.663 300,464 0.6540 -0.00%
2023-05-25 0 0.890 0.890 0.900 0.890 0.900 148,000 132,540 0.8955 0.640 0.640 0.647 0.640 0.647 205,745 0.6442 -1.11%
2023-05-24 0 0.900 0.900 0.910 0.900 0.910 34,000 30,620 0.9006 0.647 0.647 0.655 0.647 0.655 47,266 0.6478 0.00%
2023-05-23 0 0.900 0.890 0.910 0.890 0.900 62,000 55,520 0.8955 0.647 0.640 0.655 0.640 0.647 86,191 0.6442 -1.10%
2023-05-22 0 0.910 0.890 0.920 0.900 0.910 140,000 126,580 0.9041 0.655 0.640 0.662 0.647 0.655 194,624 0.6504 2.25%
2023-05-19 0 0.890 0.890 0.910 0.890 0.920 134,000 120,680 0.9006 0.640 0.640 0.655 0.640 0.662 186,283 0.6478 -3.26%
2023-05-18 0 0.920 0.910 0.920 0.920 0.930 80,000 73,980 0.9248 0.662 0.655 0.662 0.662 0.669 111,214 0.6652 -1.08%
2023-05-17 0 0.930 0.920 0.930 - - 0 0 - 0.669 0.662 0.669 - - 0 - 0.00%
2023-05-16 0 0.930 0.910 0.930 0.910 0.930 46,000 42,400 0.9217 0.669 0.655 0.669 0.655 0.669 63,948 0.6630 2.20%
2023-05-15 0 0.910 0.910 0.920 0.910 0.910 22,000 20,020 0.9100 0.655 0.655 0.662 0.655 0.655 30,584 0.6546 1.11%
2023-05-12 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.647 0.647 0.669 0.647 0.647 13,902 0.6474 0.00%
2023-05-11 0 0.900 0.900 0.910 0.900 0.910 436,000 396,500 0.9094 0.647 0.647 0.655 0.647 0.655 606,115 0.6542 -1.10%
2023-05-10 0 0.910 0.900 0.910 0.910 0.930 634,000 577,420 0.9108 0.655 0.647 0.655 0.655 0.669 881,369 0.6551 0.00%
2023-05-09 0 0.910 0.910 0.920 0.910 0.910 26,000 23,660 0.9100 0.655 0.655 0.662 0.655 0.655 36,144 0.6546 0.00%
2023-05-08 0 0.910 0.910 0.920 0.910 0.920 52,000 47,780 0.9188 0.655 0.655 0.662 0.655 0.662 72,289 0.6610 1.11%
2023-05-05 0 0.900 0.900 0.920 0.900 0.930 42,000 39,000 0.9286 0.647 0.647 0.662 0.647 0.669 58,387 0.6680 -2.17%
2023-05-04 0 0.920 0.900 0.920 0.900 0.920 28,000 25,340 0.9050 0.662 0.647 0.662 0.647 0.662 38,925 0.6510 1.10%
2023-05-03 0 0.910 0.910 0.920 0.910 0.910 8,000 7,280 0.9100 0.655 0.655 0.662 0.655 0.655 11,121 0.6546 0.00%
2023-05-02 0 0.910 0.910 0.930 0.890 0.910 102,000 92,640 0.9082 0.655 0.655 0.669 0.640 0.655 141,797 0.6533 1.11%
2023-04-28 0 0.900 0.900 0.930 0.890 0.910 24,000 21,620 0.9008 0.647 0.647 0.669 0.640 0.655 33,364 0.6480 0.00%
2023-04-27 0 0.900 0.880 0.910 0.880 0.900 34,000 30,020 0.8829 0.647 0.633 0.655 0.633 0.647 47,266 0.6351 2.27%
2023-04-26 0 0.880 0.880 0.900 0.880 0.890 126,000 111,220 0.8827 0.633 0.633 0.647 0.633 0.640 175,162 0.6350 -1.12%
2023-04-25 0 0.890 0.890 0.900 0.890 0.900 270,000 241,520 0.8945 0.640 0.640 0.647 0.640 0.647 375,346 0.6435 -1.11%
2023-04-24 0 0.900 0.900 0.910 0.900 0.910 68,000 61,280 0.9012 0.647 0.647 0.655 0.647 0.655 94,532 0.6482 0.00%
2023-04-21 0 0.900 0.900 0.910 0.900 0.900 12,000 10,800 0.9000 0.647 0.647 0.655 0.647 0.647 16,682 0.6474 -1.10%
2023-04-20 0 0.910 0.900 0.910 - - 0 0 - 0.655 0.647 0.655 - - 0 - 0.00%
2023-04-19 0 0.910 0.900 0.910 0.900 0.910 230,000 209,060 0.9090 0.655 0.647 0.655 0.647 0.655 319,739 0.6538 -1.09%
2023-04-18 0 0.920 0.910 0.920 0.910 0.920 138,000 125,820 0.9117 0.662 0.655 0.662 0.655 0.662 191,844 0.6558 1.10%
2023-04-17 0 0.910 0.910 0.920 0.910 0.920 472,000 434,080 0.9197 0.655 0.655 0.662 0.655 0.662 656,161 0.6615 -1.09%
2023-04-14 0 0.920 0.920 0.940 0.920 0.920 36,000 33,120 0.9200 0.662 0.662 0.676 0.662 0.662 50,046 0.6618 0.00%
2023-04-13 0 0.920 0.920 0.930 0.910 0.940 68,000 63,280 0.9306 0.662 0.662 0.669 0.655 0.676 94,532 0.6694 -1.08%
2023-04-12 0 0.930 0.910 0.930 0.910 0.930 32,000 29,240 0.9138 0.669 0.655 0.669 0.655 0.669 44,485 0.6573 0.00%
2023-04-11 0 0.930 0.920 0.930 0.920 0.930 48,000 44,380 0.9246 0.669 0.662 0.669 0.662 0.669 66,728 0.6651 0.00%
2023-04-06 0 0.930 0.910 0.930 0.910 0.940 92,000 84,920 0.9230 0.669 0.655 0.669 0.655 0.676 127,896 0.6640 1.09%
2023-04-04 0 0.920 0.920 0.930 0.920 0.930 168,000 156,100 0.9292 0.662 0.662 0.669 0.662 0.669 233,549 0.6684 1.10%
2023-04-03 0 0.910 0.910 0.920 0.910 0.930 120,000 109,820 0.9152 0.655 0.655 0.662 0.655 0.669 166,821 0.6583 -2.15%
2023-03-31 0 0.930 0.930 0.940 0.910 0.940 172,000 159,740 0.9287 0.669 0.669 0.676 0.655 0.676 239,109 0.6681 -1.06%
2023-03-30 0 0.940 0.930 0.950 0.930 0.950 214,000 201,320 0.9407 0.676 0.669 0.683 0.669 0.683 297,497 0.6767 -1.05%
2023-03-29 0 0.950 0.940 0.950 0.860 0.960 16,824,000 15,905,420 0.9454 0.683 0.676 0.683 0.619 0.691 23,388,244 0.6801 10.47%
2023-03-28 0 0.860 0.850 0.870 0.860 0.870 152,000 131,000 0.8618 0.619 0.611 0.626 0.619 0.626 211,306 0.6200 0.00%
2023-03-27 0 0.860 0.860 0.880 0.860 0.870 94,000 80,960 0.8613 0.619 0.619 0.633 0.619 0.626 130,676 0.6195 0.00%
2023-03-24 0 0.860 0.850 0.860 0.840 0.860 1,306,000 1,103,520 0.8450 0.619 0.611 0.619 0.604 0.619 1,815,564 0.6078 1.18%
2023-03-23 0 0.850 0.850 0.860 0.840 0.860 230,000 194,440 0.8454 0.611 0.611 0.619 0.604 0.619 319,739 0.6081 1.19%
2023-03-22 0 0.840 0.840 0.850 0.840 0.860 578,000 486,560 0.8418 0.604 0.604 0.611 0.604 0.619 803,519 0.6055 -1.18%
2023-03-21 0 0.850 0.840 0.870 0.850 0.860 32,000 27,260 0.8519 0.611 0.604 0.626 0.611 0.619 44,485 0.6128 0.00%
2023-03-20 0 0.850 0.850 0.870 0.840 0.860 52,000 44,340 0.8527 0.611 0.611 0.626 0.604 0.619 72,289 0.6134 0.00%
2023-03-17 0 0.850 0.840 0.870 0.840 0.850 140,000 118,760 0.8483 0.611 0.604 0.626 0.604 0.611 194,624 0.6102 0.00%
2023-03-16 0 0.850 0.850 0.860 0.840 0.860 202,000 171,420 0.8486 0.611 0.611 0.619 0.604 0.619 280,815 0.6104 0.00%
2023-03-15 0 0.850 0.850 0.860 0.850 0.860 78,000 66,580 0.8536 0.611 0.611 0.619 0.611 0.619 108,433 0.6140 0.00%
2023-03-14 0 0.850 0.850 0.860 0.850 0.860 34,000 28,920 0.8506 0.611 0.611 0.619 0.611 0.619 47,266 0.6119 -2.30%
2023-03-13 0 0.870 0.860 0.870 0.850 0.870 38,000 32,620 0.8584 0.626 0.619 0.626 0.611 0.626 52,827 0.6175 2.35%
2023-03-10 0 0.850 0.840 0.860 0.850 0.860 152,000 129,660 0.8530 0.611 0.604 0.619 0.611 0.619 211,306 0.6136 -2.30%
2023-03-09 0 0.870 0.860 0.870 0.860 0.880 78,000 67,760 0.8687 0.626 0.619 0.626 0.619 0.633 108,433 0.6249 0.00%
2023-03-08 0 0.870 0.860 0.870 0.860 0.870 22,000 19,120 0.8691 0.626 0.619 0.626 0.619 0.626 30,584 0.6252 -1.14%
2023-03-07 0 0.880 0.870 0.880 0.860 0.880 82,500 71,920 0.8718 0.633 0.626 0.633 0.619 0.633 114,689 0.6271 0.00%
2023-03-06 0 0.880 0.870 0.880 0.870 0.880 166,000 144,940 0.8731 0.633 0.626 0.633 0.626 0.633 230,768 0.6281 1.15%
2023-03-03 0 0.870 0.860 0.880 0.810 0.910 1,024,000 894,620 0.8737 0.626 0.619 0.633 0.583 0.655 1,423,536 0.6284 2.35%
2023-03-02 0 0.850 0.840 0.850 - - 0 0 - 0.611 0.604 0.611 - - 0 - 0.00%
2023-03-01 0 0.850 0.840 0.860 0.840 0.850 82,000 69,660 0.8495 0.611 0.604 0.619 0.604 0.611 113,994 0.6111 1.19%
2023-02-28 0 0.840 0.840 0.850 0.830 0.840 4,000 3,340 0.8350 0.604 0.604 0.611 0.597 0.604 5,561 0.6006 0.00%
2023-02-27 0 0.840 0.840 0.850 0.830 0.840 48,000 39,980 0.8329 0.604 0.604 0.611 0.597 0.604 66,728 0.5991 -1.18%
2023-02-24 0 0.850 0.840 0.850 0.840 0.850 40,000 33,800 0.8450 0.611 0.604 0.611 0.604 0.611 55,607 0.6078 1.19%
2023-02-23 0 0.840 0.840 0.850 0.840 0.850 24,000 20,180 0.8408 0.604 0.604 0.611 0.604 0.611 33,364 0.6048 -1.18%
2023-02-22 0 0.850 0.850 0.860 0.840 0.860 166,000 140,840 0.8484 0.611 0.611 0.619 0.604 0.619 230,768 0.6103 0.00%
2023-02-21 0 0.850 0.840 0.870 - - 0 0 - 0.611 0.604 0.626 - - 0 - 0.00%
2023-02-20 0 0.850 0.850 0.860 0.850 0.850 22,000 18,700 0.8500 0.611 0.611 0.619 0.611 0.611 30,584 0.6114 0.00%
2023-02-17 0 0.850 0.850 0.870 0.830 0.850 192,000 162,820 0.8480 0.611 0.611 0.626 0.597 0.611 266,913 0.6100 0.00%
2023-02-16 0 0.850 0.840 0.860 0.850 0.850 84,000 71,400 0.8500 0.611 0.604 0.619 0.611 0.611 116,774 0.6114 0.00%
2023-02-15 0 0.850 0.850 0.870 0.850 0.860 80,000 68,760 0.8595 0.611 0.611 0.626 0.611 0.619 111,214 0.6183 -1.16%
2023-02-14 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.619 0.619 0.626 0.619 0.619 50,046 0.6186 0.00%
2023-02-13 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.619 0.619 0.626 0.619 0.619 66,728 0.6186 0.00%
2023-02-10 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.619 0.619 0.626 0.619 0.619 13,902 0.6186 0.00%
2023-02-09 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.619 0.619 0.626 0.619 0.619 13,902 0.6186 0.00%
2023-02-08 0 0.860 0.860 0.870 0.860 0.860 28,000 24,080 0.8600 0.619 0.619 0.626 0.619 0.619 38,925 0.6186 0.00%
2023-02-07 0 0.860 0.850 0.860 - - 0 0 - 0.619 0.611 0.619 - - 0 - 0.00%
2023-02-06 0 0.860 0.850 0.860 0.850 0.860 26,000 22,300 0.8577 0.619 0.611 0.619 0.611 0.619 36,144 0.6170 0.00%
2023-02-03 0 0.860 0.860 0.870 0.850 0.860 24,000 20,620 0.8592 0.619 0.619 0.626 0.611 0.619 33,364 0.6180 0.00%
2023-02-02 0 0.860 0.850 0.860 0.840 0.870 280,000 242,280 0.8653 0.619 0.611 0.619 0.604 0.626 389,248 0.6224 1.18%
2023-02-01 0 0.850 0.850 0.860 0.850 0.850 58,000 49,300 0.8500 0.611 0.611 0.619 0.611 0.611 80,630 0.6114 0.00%
2023-01-31 0 0.850 0.850 0.860 0.840 0.850 28,000 23,680 0.8457 0.611 0.611 0.619 0.604 0.611 38,925 0.6084 0.00%
2023-01-30 0 0.850 0.850 0.860 0.840 0.850 46,000 39,080 0.8496 0.611 0.611 0.619 0.604 0.611 63,948 0.6111 0.00%
2023-01-27 0 0.850 0.840 0.850 0.830 0.860 512,000 438,020 0.8555 0.611 0.604 0.611 0.597 0.619 711,768 0.6154 3.66%
2023-01-26 0 0.820 0.820 0.840 0.820 0.850 108,000 90,540 0.8383 0.590 0.590 0.604 0.590 0.611 150,139 0.6030 -2.38%
2023-01-20 0 0.840 0.830 0.840 0.820 0.840 38,000 31,540 0.8300 0.604 0.597 0.604 0.590 0.604 52,827 0.5970 2.44%
2023-01-19 0 0.820 0.820 0.830 - - 0 0 - 0.590 0.590 0.597 - - 0 - 0.00%
2023-01-18 0 0.820 0.820 0.840 0.820 0.820 22,000 18,040 0.8200 0.590 0.590 0.604 0.590 0.590 30,584 0.5899 -1.20%
2023-01-17 0 0.830 0.830 0.840 0.820 0.850 30,000 24,840 0.8280 0.597 0.597 0.604 0.590 0.611 41,705 0.5956 -1.19%
2023-01-16 0 0.840 0.830 0.850 0.830 0.850 64,000 53,940 0.8428 0.604 0.597 0.611 0.597 0.611 88,971 0.6063 1.20%
2023-01-13 0 0.830 0.830 0.860 0.820 0.830 72,000 59,180 0.8219 0.597 0.597 0.619 0.590 0.597 100,092 0.5913 1.22%
2023-01-12 0 0.820 0.820 0.830 0.820 0.830 34,000 28,100 0.8265 0.590 0.590 0.597 0.590 0.597 47,266 0.5945 -1.20%
2023-01-11 0 0.830 0.830 0.840 0.830 0.840 198,000 165,060 0.8336 0.597 0.597 0.604 0.597 0.604 275,254 0.5997 0.00%
2023-01-10 0 0.830 0.820 0.830 - - 0 0 - 0.597 0.590 0.597 - - 0 - 0.00%
2023-01-09 0 0.830 0.820 0.840 0.810 0.830 70,000 57,260 0.8180 0.597 0.590 0.604 0.583 0.597 97,312 0.5884 2.47%
2023-01-06 0 0.810 0.810 0.820 0.810 0.820 40,000 32,600 0.8150 0.583 0.583 0.590 0.583 0.590 55,607 0.5863 0.00%
2023-01-05 0 0.810 0.810 0.820 0.810 0.830 104,000 85,680 0.8238 0.583 0.583 0.590 0.583 0.597 144,578 0.5926 0.00%
2023-01-04 0 0.810 0.810 0.820 0.810 0.820 338,000 277,000 0.8195 0.583 0.583 0.590 0.583 0.590 469,878 0.5895 1.25%
2023-01-03 0 0.800 0.800 0.820 0.800 0.810 240,000 193,560 0.8065 0.575 0.575 0.590 0.575 0.583 333,641 0.5801 -2.44%
2022-12-30 0 0.820 0.800 0.820 0.800 0.830 66,000 53,640 0.8127 0.590 0.575 0.590 0.575 0.597 91,751 0.5846 1.23%
2022-12-29 0 0.810 0.800 0.820 0.810 0.820 16,000 13,100 0.8188 0.583 0.575 0.590 0.583 0.590 22,243 0.5890 -2.41%
2022-12-28 0 0.830 0.820 0.830 0.800 0.830 496,000 407,120 0.8208 0.597 0.590 0.597 0.575 0.597 689,525 0.5904 3.75%
2022-12-23 0 0.800 0.790 0.820 0.800 0.810 178,000 142,420 0.8001 0.575 0.568 0.590 0.575 0.583 247,451 0.5755 0.00%
2022-12-22 0 0.800 0.800 0.820 0.800 0.800 6,000 4,800 0.8000 0.575 0.575 0.590 0.575 0.575 8,341 0.5755 -1.23%
2022-12-21 0 0.810 0.800 0.820 - - 0 0 - 0.583 0.575 0.590 - - 0 - 0.00%
2022-12-20 0 0.810 0.810 0.820 0.800 0.820 28,000 22,900 0.8179 0.583 0.583 0.590 0.575 0.590 38,925 0.5883 1.25%
2022-12-19 0 0.800 0.800 0.820 0.800 0.820 32,000 26,200 0.8188 0.575 0.575 0.590 0.575 0.590 44,485 0.5890 -2.44%
2022-12-16 0 0.820 0.820 0.830 0.800 0.820 108,000 88,520 0.8196 0.590 0.590 0.597 0.575 0.590 150,139 0.5896 0.00%
2022-12-15 0 0.820 0.790 0.820 0.800 0.820 432,000 346,740 0.8026 0.590 0.568 0.590 0.575 0.590 600,554 0.5774 0.00%
2022-12-14 0 0.820 0.820 0.840 0.800 0.820 36,000 29,460 0.8183 0.590 0.590 0.604 0.575 0.590 50,046 0.5887 0.00%
2022-12-13 0 0.820 0.810 0.820 0.800 0.820 232,000 189,500 0.8168 0.590 0.583 0.590 0.575 0.590 322,520 0.5876 2.50%
2022-12-12 0 0.800 0.800 0.820 0.800 0.810 12,000 9,700 0.8083 0.575 0.575 0.590 0.575 0.583 16,682 0.5815 -1.23%
2022-12-09 0 0.810 0.790 0.810 0.790 0.820 158,000 127,820 0.8090 0.583 0.568 0.583 0.568 0.590 219,647 0.5819 1.25%
2022-12-08 0 0.800 0.780 0.800 0.750 0.800 182,000 144,400 0.7934 0.575 0.561 0.575 0.540 0.575 253,011 0.5707 3.90%
2022-12-07 0 0.770 0.760 0.770 0.770 0.770 60,000 46,200 0.7700 0.554 0.547 0.554 0.554 0.554 83,410 0.5539 1.32%
2022-12-06 0 0.760 0.760 0.770 0.750 0.770 48,000 36,660 0.7638 0.547 0.547 0.554 0.540 0.554 66,728 0.5494 -1.30%
2022-12-05 0 0.770 0.760 0.780 0.770 0.780 136,000 105,080 0.7726 0.554 0.547 0.561 0.554 0.561 189,063 0.5558 -1.28%
2022-12-02 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.561 0.554 0.561 0.561 0.561 139,017 0.5611 1.30%
2022-12-01 0 0.770 0.760 0.770 0.770 0.770 52,000 40,040 0.7700 0.554 0.547 0.554 0.554 0.554 72,289 0.5539 0.00%
2022-11-30 0 0.770 0.760 0.770 0.720 0.770 88,000 65,760 0.7473 0.554 0.547 0.554 0.518 0.554 122,335 0.5375 2.67%
2022-11-29 0 0.750 0.750 0.760 - - 0 0 - 0.540 0.540 0.547 - - 0 - 1.35%
2022-11-28 0 0.740 0.740 0.750 0.740 0.750 36,000 26,920 0.7478 0.532 0.532 0.540 0.532 0.540 50,046 0.5379 -2.63%
2022-11-25 0 0.760 0.750 0.760 0.740 0.760 96,000 71,780 0.7477 0.547 0.540 0.547 0.532 0.547 133,456 0.5379 1.33%
2022-11-24 0 0.750 0.750 0.770 - - 0 0 - 0.540 0.540 0.554 - - 0 - 0.00%
2022-11-23 0 0.750 0.750 0.770 0.750 0.750 20,000 15,000 0.7500 0.540 0.540 0.554 0.540 0.540 27,803 0.5395 1.35%
2022-11-22 0 0.740 0.750 0.770 0.740 0.750 42,000 31,480 0.7495 0.532 0.540 0.554 0.532 0.540 58,387 0.5392 -1.33%
2022-11-21 0 0.750 0.750 0.770 0.740 0.750 236,000 176,980 0.7499 0.540 0.540 0.554 0.532 0.540 328,080 0.5394 0.00%
2022-11-18 0 0.750 0.750 0.760 0.750 0.760 130,000 98,400 0.7569 0.540 0.540 0.547 0.540 0.547 180,722 0.5445 0.00%
2022-11-17 0 0.750 0.730 0.750 0.720 0.760 34,000 25,280 0.7435 0.540 0.525 0.540 0.518 0.547 47,266 0.5348 0.00%
2022-11-16 0 0.750 0.740 0.760 0.740 0.750 26,000 19,480 0.7492 0.540 0.532 0.547 0.532 0.540 36,144 0.5389 0.00%
2022-11-15 0 0.750 0.750 0.760 0.730 0.760 106,000 79,240 0.7475 0.540 0.540 0.547 0.525 0.547 147,358 0.5377 2.74%
2022-11-14 0 0.730 0.730 0.740 0.730 0.740 330,000 241,920 0.7331 0.525 0.525 0.532 0.525 0.532 458,757 0.5273 -1.35%
2022-11-11 0 0.740 0.730 0.740 0.720 0.740 214,000 156,240 0.7301 0.532 0.525 0.532 0.518 0.532 297,497 0.5252 1.37%
2022-11-10 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 0.525 0.518 0.525 0.525 0.525 2,780 0.5251 -1.35%
2022-11-09 0 0.740 0.740 0.750 0.730 0.730 6,000 4,380 0.7300 0.532 0.532 0.540 0.525 0.525 8,341 0.5251 -1.33%
2022-11-08 0 0.750 0.750 0.770 - - 0 0 - 0.540 0.540 0.554 - - 0 - 0.00%
2022-11-07 0 0.750 0.750 0.770 0.740 0.770 40,000 30,080 0.7520 0.540 0.540 0.554 0.532 0.554 55,607 0.5409 0.00%
2022-11-04 0 0.750 0.740 0.760 0.710 0.750 408,000 295,420 0.7241 0.540 0.532 0.547 0.511 0.540 567,190 0.5208 1.35%
2022-11-03 0 0.740 0.740 0.760 0.740 0.740 48,000 35,520 0.7400 0.532 0.532 0.547 0.532 0.532 66,728 0.5323 -1.33%
2022-11-02 0 0.750 0.730 0.750 - - 0 0 - 0.540 0.525 0.540 - - 0 - 0.00%
2022-11-01 0 0.750 0.730 0.760 - - 0 0 - 0.540 0.525 0.547 - - 0 - 0.00%
2022-10-31 0 0.750 0.730 0.760 0.730 0.760 200,000 146,880 0.7344 0.540 0.525 0.547 0.525 0.547 278,034 0.5283 1.35%
2022-10-28 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.532 0.532 0.540 0.532 0.532 8,341 0.5323 -2.63%
2022-10-27 0 0.760 0.750 0.760 0.740 0.780 76,000 57,700 0.7592 0.547 0.540 0.547 0.532 0.561 105,653 0.5461 2.70%
2022-10-26 0 0.740 0.730 0.740 0.740 0.750 20,000 14,880 0.7440 0.532 0.525 0.532 0.532 0.540 27,803 0.5352 -2.63%
2022-10-25 0 0.760 0.740 0.760 0.730 0.760 38,000 28,040 0.7379 0.547 0.532 0.547 0.525 0.547 52,827 0.5308 1.33%
2022-10-24 0 0.750 0.730 0.750 0.730 0.760 404,000 304,720 0.7543 0.540 0.525 0.540 0.525 0.547 561,629 0.5426 -1.32%
2022-10-21 0 0.760 0.750 0.780 - - 0 0 - 0.547 0.540 0.561 - - 0 - 0.00%
2022-10-20 0 0.760 0.750 0.760 - - 0 0 - 0.547 0.540 0.547 - - 0 - 0.00%
2022-10-19 0 0.760 0.750 0.760 0.760 0.760 108,000 82,080 0.7600 0.547 0.540 0.547 0.547 0.547 150,139 0.5467 0.00%
2022-10-18 0 0.760 0.760 0.770 0.760 0.770 6,000 4,600 0.7667 0.547 0.547 0.554 0.547 0.554 8,341 0.5515 -2.56%
2022-10-17 0 0.780 0.760 0.790 - - 0 0 - 0.561 0.547 0.568 - - 0 - 0.00%
2022-10-14 0 0.780 0.780 0.790 0.780 0.780 82,000 63,960 0.7800 0.561 0.561 0.568 0.561 0.561 113,994 0.5611 0.00%
2022-10-13 0 0.780 0.760 0.780 0.740 0.780 30,000 22,980 0.7660 0.561 0.547 0.561 0.532 0.561 41,705 0.5510 1.30%
2022-10-12 0 0.770 0.770 0.780 0.760 0.760 18,000 13,680 0.7600 0.554 0.554 0.561 0.547 0.547 25,023 0.5467 -1.28%
2022-10-11 0 0.780 0.770 0.780 0.760 0.790 22,000 17,120 0.7782 0.561 0.554 0.561 0.547 0.568 30,584 0.5598 -1.27%
2022-10-10 0 0.790 0.770 0.790 0.750 0.820 126,000 97,100 0.7706 0.568 0.554 0.568 0.540 0.590 175,162 0.5543 0.00%
2022-10-07 0 0.790 0.790 0.810 0.780 0.780 76,000 59,280 0.7800 0.568 0.568 0.583 0.561 0.561 105,653 0.5611 0.00%
2022-10-06 0 0.790 0.780 0.800 0.780 0.800 54,000 42,380 0.7848 0.568 0.561 0.575 0.561 0.575 75,069 0.5645 0.00%
2022-10-05 0 0.790 0.790 0.800 0.790 0.820 150,000 120,040 0.8003 0.568 0.568 0.575 0.568 0.590 208,526 0.5757 1.28%
2022-10-03 0 0.780 0.770 0.810 0.780 0.810 76,000 59,580 0.7839 0.561 0.554 0.583 0.561 0.583 105,653 0.5639 -4.88%
2022-09-30 0 0.820 0.800 0.820 0.760 0.820 82,000 64,500 0.7866 0.590 0.575 0.590 0.547 0.590 113,994 0.5658 1.23%
2022-09-29 0 0.810 0.800 0.810 0.790 0.820 138,000 110,380 0.7999 0.583 0.575 0.583 0.568 0.590 191,844 0.5754 1.25%
2022-09-28 0 0.800 0.780 0.800 0.770 0.800 52,000 40,820 0.7850 0.575 0.561 0.575 0.554 0.575 72,289 0.5647 -1.23%
2022-09-27 0 0.810 0.790 0.810 0.760 0.810 32,000 25,600 0.8000 0.583 0.568 0.583 0.547 0.583 44,485 0.5755 0.00%
2022-09-26 0 0.810 0.810 0.820 0.800 0.820 394,000 316,560 0.8035 0.583 0.583 0.590 0.575 0.590 547,728 0.5780 -1.22%
2022-09-23 0 0.820 0.800 0.830 0.820 0.830 46,000 37,740 0.8204 0.590 0.575 0.597 0.590 0.597 63,948 0.5902 0.00%
2022-09-22 0 0.820 0.800 0.830 - - 0 0 - 0.590 0.575 0.597 - - 0 - 0.00%
2022-09-21 0 0.820 0.820 0.830 0.810 0.820 74,000 60,120 0.8124 0.590 0.590 0.597 0.583 0.590 102,873 0.5844 -1.20%
2022-09-20 0 0.830 0.820 0.830 0.810 0.830 26,000 21,300 0.8192 0.597 0.590 0.597 0.583 0.597 36,144 0.5893 1.22%
2022-09-19 0 0.820 0.820 0.830 0.800 0.830 62,000 50,300 0.8113 0.590 0.590 0.597 0.575 0.597 86,191 0.5836 -1.20%
2022-09-16 0 0.830 0.810 0.830 0.800 0.840 146,000 120,720 0.8268 0.597 0.583 0.597 0.575 0.604 202,965 0.5948 1.22%
2022-09-15 0 0.820 0.810 0.830 0.820 0.840 56,000 46,460 0.8296 0.590 0.583 0.597 0.590 0.604 77,850 0.5968 -2.38%
2022-09-14 0 0.840 0.830 0.840 0.840 0.840 52,000 43,680 0.8400 0.604 0.597 0.604 0.604 0.604 72,289 0.6042 0.00%
2022-09-13 0 0.840 0.830 0.850 0.840 0.840 250,000 210,000 0.8400 0.604 0.597 0.611 0.604 0.604 347,543 0.6042 0.00%
2022-09-09 0 0.840 0.830 0.840 0.820 0.840 70,000 57,480 0.8211 0.604 0.597 0.604 0.590 0.604 97,312 0.5907 1.20%
2022-09-08 0 0.830 0.820 0.830 0.820 0.850 104,000 86,860 0.8352 0.597 0.590 0.597 0.590 0.611 144,578 0.6008 0.00%
2022-09-07 0 0.830 0.820 0.830 - - 0 0 - 0.597 0.590 0.597 - - 0 - 0.00%
2022-09-06 0 0.830 0.820 0.830 0.830 0.830 22,000 18,260 0.8300 0.597 0.590 0.597 0.597 0.597 30,584 0.5970 1.22%
2022-09-05 0 0.820 0.820 0.830 0.820 0.820 28,000 22,960 0.8200 0.590 0.590 0.597 0.590 0.590 38,925 0.5899 -1.20%
2022-09-02 0 0.830 0.830 0.840 0.820 0.820 12,000 9,840 0.8200 0.597 0.597 0.604 0.590 0.590 16,682 0.5899 0.00%
2022-09-01 0 0.830 0.830 0.840 0.830 0.840 124,000 102,940 0.8302 0.597 0.597 0.604 0.597 0.604 172,381 0.5972 -1.19%
2022-08-31 0 0.840 0.830 0.840 0.840 0.840 70,000 58,800 0.8400 0.604 0.597 0.604 0.604 0.604 97,312 0.6042 1.20%
2022-08-30 0 0.830 0.830 0.840 0.830 0.830 186,000 154,380 0.8300 0.597 0.597 0.604 0.597 0.597 258,572 0.5970 -2.35%
2022-08-29 0 0.850 0.830 0.850 0.850 0.850 62,000 52,700 0.8500 0.611 0.597 0.611 0.611 0.611 86,191 0.6114 0.00%
2022-08-26 0 0.850 0.840 0.850 0.840 0.850 204,000 173,360 0.8498 0.611 0.604 0.611 0.604 0.611 283,595 0.6113 1.19%
2022-08-25 0 0.840 0.840 0.850 0.840 0.840 226,000 189,840 0.8400 0.604 0.604 0.611 0.604 0.604 314,179 0.6042 -0.00%
2022-08-24 0 0.860 0.850 0.860 0.850 0.860 36,000 30,740 0.8539 0.604 0.597 0.604 0.597 0.604 51,238 0.5999 0.00%
2022-08-23 0 0.860 0.850 0.860 0.830 0.870 60,000 50,560 0.8427 0.604 0.597 0.604 0.583 0.611 85,396 0.5921 2.38%
2022-08-22 0 0.840 0.840 0.860 0.840 0.860 12,000 10,120 0.8433 0.590 0.590 0.604 0.590 0.604 17,079 0.5925 0.00%
2022-08-19 0 0.840 0.840 0.860 0.840 0.870 234,000 197,920 0.8458 0.590 0.590 0.604 0.590 0.611 333,045 0.5943 -3.45%
2022-08-18 0 0.870 0.860 0.870 0.830 0.880 208,000 178,300 0.8572 0.611 0.604 0.611 0.583 0.618 296,040 0.6023 3.57%
2022-08-17 0 0.840 0.830 0.840 0.830 0.850 194,000 163,280 0.8416 0.590 0.583 0.590 0.583 0.597 276,115 0.5913 0.00%
2022-08-16 0 0.840 0.830 0.840 0.830 0.850 216,000 180,900 0.8375 0.590 0.583 0.590 0.583 0.597 307,426 0.5884 0.00%
2022-08-15 0 0.840 0.830 0.850 0.820 0.850 222,000 186,180 0.8386 0.590 0.583 0.597 0.576 0.597 315,966 0.5892 0.00%
2022-08-12 0 0.840 0.830 0.840 0.800 0.880 2,840,000 2,373,660 0.8358 0.590 0.583 0.590 0.562 0.618 4,042,089 0.5872 -6.67%
2022-08-11 0 0.900 0.890 0.900 0.900 0.910 242,000 217,940 0.9006 0.632 0.625 0.632 0.632 0.639 344,432 0.6328 0.00%
2022-08-10 0 0.900 0.890 0.900 0.890 0.910 198,000 177,740 0.8977 0.632 0.625 0.632 0.625 0.639 281,808 0.6307 0.00%
2022-08-09 0 0.900 0.890 0.900 0.880 0.900 106,000 94,880 0.8951 0.632 0.625 0.632 0.618 0.632 150,867 0.6289 -1.10%
2022-08-08 0 0.910 0.890 0.900 0.900 0.910 64,000 57,700 0.9016 0.639 0.625 0.632 0.632 0.639 91,089 0.6334 1.11%
2022-08-05 0 0.900 0.900 0.910 0.890 0.910 24,000 21,600 0.9000 0.632 0.632 0.639 0.625 0.639 34,158 0.6323 1.12%
2022-08-04 0 0.890 0.890 0.900 0.890 0.910 74,000 66,560 0.8995 0.625 0.625 0.632 0.625 0.639 105,322 0.6320 0.00%
2022-08-03 0 0.890 0.890 0.900 0.880 0.910 26,000 23,140 0.8900 0.625 0.625 0.632 0.618 0.639 37,005 0.6253 0.00%
2022-08-02 0 0.890 0.880 0.890 0.870 0.890 244,000 214,960 0.8810 0.625 0.618 0.625 0.611 0.625 347,278 0.6190 -1.11%
2022-08-01 0 0.900 0.890 0.910 0.880 0.910 104,000 92,760 0.8919 0.632 0.625 0.639 0.618 0.639 148,020 0.6267 0.00%
2022-07-29 0 0.900 0.880 0.900 0.890 0.900 326,000 291,740 0.8949 0.632 0.618 0.632 0.625 0.632 463,986 0.6288 1.12%
2022-07-28 0 0.890 0.880 0.890 0.890 0.910 236,000 212,200 0.8992 0.625 0.618 0.625 0.625 0.639 335,892 0.6318 -1.11%
2022-07-27 0 0.900 0.890 0.900 0.890 0.910 82,000 73,720 0.8990 0.632 0.625 0.632 0.625 0.639 116,708 0.6317 0.00%
2022-07-26 0 0.900 0.890 0.910 0.900 0.910 126,000 113,440 0.9003 0.632 0.625 0.639 0.632 0.639 179,332 0.6326 0.00%
2022-07-25 0 0.900 0.890 0.910 0.900 0.910 28,000 25,240 0.9014 0.632 0.625 0.639 0.632 0.639 39,852 0.6334 0.00%
2022-07-22 0 0.900 0.890 0.910 0.900 0.910 18,000 16,240 0.9022 0.632 0.625 0.639 0.632 0.639 25,619 0.6339 0.00%
2022-07-21 0 0.900 0.890 0.900 0.890 0.910 74,000 66,420 0.8976 0.632 0.625 0.632 0.625 0.639 105,322 0.6306 0.00%
2022-07-20 0 0.900 0.890 0.910 0.890 0.900 28,000 25,140 0.8979 0.632 0.625 0.639 0.625 0.632 39,852 0.6308 1.12%
2022-07-19 0 0.890 0.890 0.910 - - 0 0 - 0.625 0.625 0.639 - - 0 - 0.00%
2022-07-18 0 0.890 0.890 0.900 0.880 0.900 114,000 102,100 0.8956 0.625 0.625 0.632 0.618 0.632 162,253 0.6293 1.14%
2022-07-15 0 0.880 0.880 0.890 0.880 0.900 182,000 160,580 0.8823 0.618 0.618 0.625 0.618 0.632 259,035 0.6199 -1.12%
2022-07-14 0 0.890 0.880 0.890 0.890 0.900 386,000 345,120 0.8941 0.625 0.618 0.625 0.625 0.632 549,383 0.6282 -1.11%
2022-07-13 0 0.900 0.890 0.910 0.890 0.900 44,000 39,500 0.8977 0.632 0.625 0.639 0.625 0.632 62,624 0.6307 0.00%
2022-07-12 0 0.900 0.890 0.910 0.900 0.910 100,000 90,400 0.9040 0.632 0.625 0.639 0.632 0.639 142,327 0.6352 1.12%
2022-07-11 0 0.890 0.890 0.900 0.890 0.900 98,000 87,920 0.8971 0.625 0.625 0.632 0.625 0.632 139,481 0.6303 -1.11%
2022-07-08 0 0.900 0.890 0.910 0.890 0.910 34,000 30,460 0.8959 0.632 0.625 0.639 0.625 0.639 48,391 0.6295 0.00%
2022-07-07 0 0.900 0.900 0.910 0.890 0.910 178,000 160,260 0.9003 0.632 0.632 0.639 0.625 0.639 253,342 0.6326 0.00%
2022-07-06 0 0.900 0.890 0.900 0.890 0.910 66,000 59,060 0.8948 0.632 0.625 0.632 0.625 0.639 93,936 0.6287 0.00%
2022-07-05 0 0.900 0.890 0.910 0.890 0.910 122,000 109,540 0.8979 0.632 0.625 0.639 0.625 0.639 173,639 0.6308 1.12%
2022-07-04 0 0.890 0.890 0.910 0.890 0.910 506,000 459,340 0.9078 0.625 0.625 0.639 0.625 0.639 720,175 0.6378 -1.11%
2022-06-30 0 0.900 0.880 0.900 0.880 0.900 76,000 67,620 0.8897 0.632 0.618 0.632 0.618 0.632 108,169 0.6251 0.00%
2022-06-29 0 0.900 0.880 0.900 0.880 0.900 280,000 248,400 0.8871 0.632 0.618 0.632 0.618 0.632 398,516 0.6233 0.00%
2022-06-28 0 0.900 0.890 0.910 0.900 0.900 294,000 264,600 0.9000 0.632 0.625 0.639 0.632 0.632 418,442 0.6323 1.12%
2022-06-27 0 0.890 0.890 0.900 0.890 0.900 192,000 171,520 0.8933 0.625 0.625 0.632 0.625 0.632 273,268 0.6277 -2.20%
2022-06-24 0 0.910 0.900 0.910 0.870 0.910 542,000 481,480 0.8883 0.639 0.632 0.639 0.611 0.639 771,413 0.6242 3.41%
2022-06-23 0 0.880 0.870 0.880 0.860 0.880 82,000 71,660 0.8739 0.618 0.611 0.618 0.604 0.618 116,708 0.6140 2.33%
2022-06-22 0 0.860 0.860 0.870 0.860 0.880 54,007 46,926 0.8689 0.604 0.604 0.611 0.604 0.618 76,867 0.6105 -1.15%
2022-06-21 0 0.870 0.870 0.880 0.870 0.880 276,000 241,360 0.8745 0.611 0.611 0.618 0.611 0.618 392,823 0.6144 0.00%
2022-06-20 0 0.870 0.860 0.870 0.850 0.870 16,000 13,680 0.8550 0.611 0.604 0.611 0.597 0.611 22,772 0.6007 1.16%
2022-06-17 0 0.860 0.850 0.870 0.860 0.870 118,000 101,500 0.8602 0.604 0.597 0.611 0.604 0.611 167,946 0.6044 -1.15%
2022-06-16 0 0.870 0.850 0.870 0.850 0.880 138,000 118,780 0.8607 0.611 0.597 0.611 0.597 0.618 196,411 0.6048 -1.14%
2022-06-15 0 0.880 0.870 0.880 0.870 0.880 108,000 94,380 0.8739 0.618 0.611 0.618 0.611 0.618 153,713 0.6140 1.15%
2022-06-14 0 0.870 0.860 0.870 0.860 0.870 158,000 135,940 0.8604 0.611 0.604 0.611 0.604 0.611 224,877 0.6045 1.16%
2022-06-13 0 0.860 0.860 0.870 0.860 0.870 160,000 137,680 0.8605 0.604 0.604 0.611 0.604 0.611 227,723 0.6046 -1.15%
2022-06-10 0 0.870 0.860 0.870 0.860 0.870 272,000 235,500 0.8658 0.611 0.604 0.611 0.604 0.611 387,130 0.6083 1.16%
2022-06-09 0 0.860 0.850 0.860 0.840 0.860 134,000 113,100 0.8440 0.604 0.597 0.604 0.590 0.604 190,718 0.5930 1.18%
2022-06-08 0 0.850 0.850 0.860 0.840 0.860 120,000 101,860 0.8488 0.597 0.597 0.604 0.590 0.604 170,792 0.5964 0.00%
2022-06-07 0 0.850 0.850 0.860 0.850 0.870 82,000 69,980 0.8534 0.597 0.597 0.604 0.597 0.611 116,708 0.5996 0.00%
2022-06-06 0 0.850 0.850 0.870 0.840 0.870 370,100 315,502 0.8525 0.597 0.597 0.611 0.590 0.611 526,753 0.5990 0.00%
2022-06-02 0 0.850 0.830 0.850 0.830 0.850 146,000 122,680 0.8403 0.597 0.583 0.597 0.583 0.597 207,798 0.5904 0.00%
2022-06-01 0 0.850 0.840 0.850 0.850 0.860 32,000 27,320 0.8538 0.597 0.590 0.597 0.597 0.604 45,545 0.5999 -1.16%
2022-05-31 0 0.860 0.850 0.860 0.830 0.860 322,000 273,060 0.8480 0.604 0.597 0.604 0.583 0.604 458,293 0.5958 0.00%
2022-05-30 0 0.860 0.850 0.860 0.830 0.860 298,000 252,220 0.8464 0.604 0.597 0.604 0.583 0.604 424,135 0.5947 1.18%
2022-05-27 0 0.900 0.890 0.900 0.890 0.910 1,520,000 1,369,780 0.9012 0.597 0.591 0.597 0.591 0.604 2,290,629 0.5980 -1.10%
2022-05-26 0 0.910 0.910 0.920 0.880 0.920 772,000 697,780 0.9039 0.604 0.604 0.610 0.584 0.610 1,163,398 0.5998 2.25%
2022-05-25 0 0.890 0.890 0.900 0.890 0.890 622,000 553,580 0.8900 0.591 0.591 0.597 0.591 0.591 937,349 0.5906 0.00%
2022-05-24 0 0.890 0.880 0.890 0.890 0.900 778,000 692,440 0.8900 0.591 0.584 0.591 0.591 0.597 1,172,440 0.5906 -1.11%
2022-05-23 0 0.900 0.890 0.900 0.900 0.900 240,000 216,000 0.9000 0.597 0.591 0.597 0.597 0.597 361,678 0.5972 0.00%
2022-05-20 0 0.900 0.890 0.910 0.890 0.910 190,000 170,000 0.8947 0.597 0.591 0.604 0.591 0.604 286,329 0.5937 -1.10%
2022-05-19 0 0.910 0.900 0.910 0.890 0.920 94,000 84,520 0.8991 0.604 0.597 0.604 0.591 0.610 141,657 0.5967 1.11%
2022-05-18 0 0.900 0.890 0.900 0.890 0.910 584,000 525,520 0.8999 0.597 0.591 0.597 0.591 0.604 880,084 0.5971 -2.17%
2022-05-17 0 0.920 0.910 0.920 0.900 0.920 52,000 47,120 0.9062 0.610 0.604 0.610 0.597 0.610 78,364 0.6013 1.10%
2022-05-16 0 0.910 0.900 0.910 0.910 0.910 58,000 52,780 0.9100 0.604 0.597 0.604 0.604 0.604 87,406 0.6039 0.00%
2022-05-13 0 0.910 0.900 0.910 0.900 0.910 236,000 212,960 0.9024 0.604 0.597 0.604 0.597 0.604 355,650 0.5988 0.00%
2022-05-12 0 0.910 0.900 0.910 0.910 0.920 364,000 331,560 0.9109 0.604 0.597 0.604 0.604 0.610 548,545 0.6044 0.00%
2022-05-11 0 0.910 0.910 0.920 0.910 0.920 124,000 113,560 0.9158 0.604 0.604 0.610 0.604 0.610 186,867 0.6077 -2.15%
2022-05-10 0 0.930 0.920 0.940 0.920 0.940 144,000 133,480 0.9269 0.617 0.610 0.624 0.610 0.624 217,007 0.6151 1.09%
2022-05-06 0 0.920 0.910 0.940 0.920 0.930 52,000 48,000 0.9231 0.610 0.604 0.624 0.610 0.617 78,364 0.6125 -1.08%
2022-05-05 0 0.930 0.920 0.930 0.910 0.930 258,000 237,320 0.9198 0.617 0.610 0.617 0.604 0.617 388,804 0.6104 0.00%
2022-05-04 0 0.930 0.920 0.940 0.920 0.940 44,000 40,840 0.9282 0.617 0.610 0.624 0.610 0.624 66,308 0.6159 1.09%
2022-05-03 0 0.920 0.920 0.930 0.920 0.950 156,000 144,860 0.9286 0.610 0.610 0.617 0.610 0.630 235,091 0.6162 -2.13%
2022-04-29 0 0.940 0.940 0.950 0.920 0.940 438,000 407,820 0.9311 0.624 0.624 0.630 0.610 0.624 660,063 0.6179 0.00%
2022-04-28 0 0.940 0.930 0.940 0.920 0.960 622,000 587,020 0.9438 0.624 0.617 0.624 0.610 0.637 937,349 0.6263 2.17%
2022-04-27 0 0.920 0.910 0.920 0.910 0.920 272,000 248,240 0.9126 0.610 0.604 0.610 0.604 0.610 409,902 0.6056 0.00%
2022-04-26 0 0.920 0.920 0.930 0.910 0.930 222,000 203,700 0.9176 0.610 0.610 0.617 0.604 0.617 334,552 0.6089 -2.13%
2022-04-25 0 0.940 0.920 0.940 0.920 0.940 206,000 190,200 0.9233 0.624 0.610 0.624 0.610 0.624 310,440 0.6127 0.00%
2022-04-22 0 0.940 0.920 0.940 0.930 0.940 80,000 74,800 0.9350 0.624 0.610 0.624 0.617 0.624 120,559 0.6204 0.00%
2022-04-21 0 0.940 0.920 0.940 0.930 0.940 98,000 91,320 0.9318 0.624 0.610 0.624 0.617 0.624 147,685 0.6183 0.00%
2022-04-20 0 0.940 0.920 0.940 0.920 0.940 384,000 356,440 0.9282 0.624 0.610 0.624 0.610 0.624 578,685 0.6159 0.00%
2022-04-19 0 0.940 0.930 0.940 0.930 0.950 416,000 392,600 0.9438 0.624 0.617 0.624 0.617 0.630 626,909 0.6262 -1.05%
2022-04-14 0 0.950 0.940 0.950 0.930 0.950 44,000 41,360 0.9400 0.630 0.624 0.630 0.617 0.630 66,308 0.6238 -1.04%
2022-04-13 0 0.960 0.950 0.960 0.920 0.970 468,000 449,020 0.9594 0.637 0.630 0.637 0.610 0.644 705,273 0.6367 2.13%
2022-04-12 0 0.940 0.920 0.950 0.940 0.950 70,000 65,900 0.9414 0.624 0.610 0.630 0.624 0.630 105,489 0.6247 0.00%
2022-04-11 0 0.940 0.940 0.950 0.930 0.950 300,000 281,120 0.9371 0.624 0.624 0.630 0.617 0.630 452,098 0.6218 -2.08%
2022-04-08 0 0.960 0.960 0.970 0.950 0.970 160,000 152,860 0.9554 0.637 0.637 0.644 0.630 0.644 241,119 0.6340 -1.03%
2022-04-07 0 0.970 0.960 0.970 0.970 0.990 428,000 417,840 0.9763 0.644 0.637 0.644 0.644 0.657 644,993 0.6478 0.00%
2022-04-06 0 0.970 0.970 0.980 0.970 0.980 232,000 225,260 0.9709 0.644 0.644 0.650 0.644 0.650 349,622 0.6443 0.00%
2022-04-04 0 0.970 0.970 0.980 0.950 0.980 590,000 569,700 0.9656 0.644 0.644 0.650 0.630 0.650 889,126 0.6407 0.00%
2022-04-01 0 0.970 0.960 0.980 0.930 1.000 378,000 362,440 0.9588 0.644 0.637 0.650 0.617 0.664 569,643 0.6363 -3.00%
2022-03-31 0 1.000 0.980 1.000 0.970 1.010 488,000 481,560 0.9868 0.664 0.650 0.664 0.644 0.670 735,412 0.6548 -0.99%
2022-03-30 0 1.010 0.980 1.010 0.960 1.010 980,000 964,460 0.9841 0.670 0.650 0.670 0.637 0.670 1,476,853 0.6531 2.02%
2022-03-29 0 0.990 0.980 0.990 0.970 0.990 848,000 828,240 0.9767 0.657 0.650 0.657 0.644 0.657 1,277,930 0.6481 2.06%
2022-03-28 0 0.970 0.970 1.000 0.900 1.060 4,868,000 4,883,560 1.0032 0.644 0.644 0.664 0.597 0.703 7,336,040 0.6657 1.04%
2022-03-25 0 0.960 0.950 0.960 0.890 0.960 5,228,000 4,847,260 0.9272 0.637 0.630 0.637 0.591 0.637 7,878,557 0.6152 6.67%
2022-03-24 0 0.900 0.900 0.910 0.830 0.910 2,844,000 2,499,000 0.8787 0.597 0.597 0.604 0.551 0.604 4,285,887 0.5831 4.65%
2022-03-23 0 0.860 0.840 0.860 0.810 0.870 4,182,000 3,549,320 0.8487 0.571 0.557 0.571 0.537 0.577 6,302,243 0.5632 4.88%
2022-03-22 0 0.820 0.810 0.820 0.800 0.850 3,820,000 3,158,780 0.8269 0.544 0.537 0.544 0.531 0.564 5,756,712 0.5487 2.50%
2022-03-21 0 0.800 0.800 0.810 0.790 0.810 2,340,000 1,867,960 0.7983 0.531 0.531 0.537 0.524 0.537 3,526,363 0.5297 2.56%
2022-03-18 0 0.780 0.770 0.780 0.760 0.780 2,474,000 1,910,180 0.7721 0.518 0.511 0.518 0.504 0.518 3,728,300 0.5123 6.85%
2022-03-17 0 0.730 0.730 0.740 0.700 0.750 1,292,000 950,600 0.7358 0.484 0.484 0.491 0.465 0.498 1,947,034 0.4882 1.39%
2022-03-16 0 0.720 0.710 0.730 0.700 0.730 252,000 179,040 0.7105 0.478 0.471 0.484 0.465 0.484 379,762 0.4715 1.41%
2022-03-15 0 0.710 0.700 0.710 0.690 0.720 716,000 506,700 0.7077 0.471 0.465 0.471 0.458 0.478 1,079,007 0.4696 -2.74%
2022-03-14 0 0.730 0.720 0.730 0.720 0.740 78,000 56,860 0.7290 0.484 0.478 0.484 0.478 0.491 117,545 0.4837 0.00%
2022-03-11 0 0.730 0.730 0.740 0.720 0.740 202,000 146,620 0.7258 0.484 0.484 0.491 0.478 0.491 304,412 0.4816 0.00%
2022-03-10 0 0.730 0.730 0.740 0.730 0.740 44,000 32,200 0.7318 0.484 0.484 0.491 0.484 0.491 66,308 0.4856 1.39%
2022-03-09 0 0.720 0.720 0.730 0.720 0.740 276,000 198,900 0.7207 0.478 0.478 0.484 0.478 0.491 415,930 0.4782 0.00%
2022-03-08 0 0.720 0.720 0.730 0.720 0.740 246,000 179,780 0.7308 0.478 0.478 0.484 0.478 0.491 370,720 0.4849 -2.70%
2022-03-07 0 0.740 0.730 0.740 0.720 0.750 868,125 633,793 0.7301 0.491 0.484 0.491 0.478 0.498 1,308,258 0.4845 0.00%
2022-03-04 0 0.740 0.730 0.750 0.740 0.750 216,000 160,900 0.7449 0.491 0.484 0.498 0.491 0.498 325,510 0.4943 -1.33%
2022-03-03 0 0.750 0.740 0.750 0.730 0.750 596,000 440,000 0.7383 0.498 0.491 0.498 0.484 0.498 898,168 0.4899 1.35%
2022-03-02 0 0.740 0.740 0.750 0.740 0.750 76,000 56,300 0.7408 0.491 0.491 0.498 0.491 0.498 114,531 0.4916 0.00%
2022-03-01 0 0.740 0.740 0.750 0.730 0.750 654,000 483,600 0.7394 0.491 0.491 0.498 0.484 0.498 985,573 0.4907 -1.33%
2022-02-28 0 0.750 0.740 0.750 0.740 0.750 452,000 335,400 0.7420 0.498 0.491 0.498 0.491 0.498 681,161 0.4924 1.35%
2022-02-25 0 0.740 0.730 0.740 0.740 0.740 666,000 492,840 0.7400 0.491 0.484 0.491 0.491 0.491 1,003,657 0.4910 0.00%
2022-02-24 0 0.740 0.740 0.750 0.740 0.750 138,000 102,180 0.7404 0.491 0.491 0.498 0.491 0.498 207,965 0.4913 -1.33%
2022-02-23 0 0.750 0.750 0.760 0.750 0.760 36,000 27,040 0.7511 0.498 0.498 0.504 0.498 0.504 54,252 0.4984 0.00%
2022-02-22 0 0.750 0.740 0.750 0.740 0.750 52,000 38,500 0.7404 0.498 0.491 0.498 0.491 0.498 78,364 0.4913 0.00%
2022-02-21 0 0.750 0.740 0.750 0.740 0.760 208,000 155,440 0.7473 0.498 0.491 0.498 0.491 0.504 313,454 0.4959 0.00%
2022-02-18 0 0.750 0.740 0.750 0.740 0.750 72,000 53,900 0.7486 0.498 0.491 0.498 0.491 0.498 108,503 0.4968 0.00%
2022-02-17 0 0.750 0.740 0.750 0.740 0.750 134,000 100,000 0.7463 0.498 0.491 0.498 0.491 0.498 201,937 0.4952 0.00%
2022-02-16 0 0.750 0.740 0.750 0.750 0.760 182,000 136,520 0.7501 0.498 0.491 0.498 0.498 0.504 274,273 0.4978 0.00%
2022-02-15 0 0.750 0.740 0.750 0.740 0.750 86,000 64,480 0.7498 0.498 0.491 0.498 0.491 0.498 129,601 0.4975 1.35%
2022-02-14 0 0.740 0.740 0.750 0.740 0.750 194,000 144,640 0.7456 0.491 0.491 0.498 0.491 0.498 292,357 0.4947 -1.33%
2022-02-11 0 0.750 0.740 0.750 0.740 0.750 100,000 74,860 0.7486 0.498 0.491 0.498 0.491 0.498 150,699 0.4968 0.00%
2022-02-10 0 0.750 0.740 0.760 0.750 0.750 42,125 31,593 0.7500 0.498 0.491 0.504 0.498 0.498 63,482 0.4977 0.00%
2022-02-09 0 0.750 0.740 0.760 0.740 0.760 490,000 367,140 0.7493 0.498 0.491 0.504 0.491 0.504 738,426 0.4972 0.00%
2022-02-08 0 0.750 0.740 0.750 0.750 0.750 242,000 181,500 0.7500 0.498 0.491 0.498 0.498 0.498 364,692 0.4977 0.00%
2022-02-07 0 0.750 0.740 0.750 0.740 0.750 194,000 144,040 0.7425 0.498 0.491 0.498 0.491 0.498 292,357 0.4927 0.00%
2022-02-04 0 0.750 0.750 0.760 0.740 0.750 718,000 538,160 0.7495 0.498 0.498 0.504 0.491 0.498 1,082,021 0.4974 0.00%
2022-01-31 0 0.750 0.740 0.750 0.750 0.750 34,000 25,500 0.7500 0.498 0.491 0.498 0.498 0.498 51,238 0.4977 0.00%
2022-01-28 0 0.750 0.730 0.750 0.740 0.750 142,000 105,700 0.7444 0.498 0.484 0.498 0.491 0.498 213,993 0.4939 1.35%
2022-01-27 0 0.740 0.730 0.740 0.730 0.740 364,000 269,320 0.7399 0.491 0.484 0.491 0.484 0.491 548,545 0.4910 0.00%
2022-01-26 0 0.740 0.740 0.750 0.740 0.750 118,000 87,340 0.7402 0.491 0.491 0.498 0.491 0.498 177,825 0.4912 -1.33%
2022-01-25 0 0.750 0.740 0.750 0.740 0.760 300,000 225,180 0.7506 0.498 0.491 0.498 0.491 0.504 452,098 0.4981 -1.32%
2022-01-24 0 0.760 0.740 0.760 0.740 0.760 54,000 40,400 0.7481 0.504 0.491 0.504 0.491 0.504 81,378 0.4965 1.33%
2022-01-21 0 0.750 0.740 0.750 0.740 0.750 642,000 478,620 0.7455 0.498 0.491 0.498 0.491 0.498 967,489 0.4947 0.00%
2022-01-20 0 0.750 0.740 0.750 0.740 0.750 474,000 351,780 0.7422 0.498 0.491 0.498 0.491 0.498 714,314 0.4925 1.35%
2022-01-19 0 0.740 0.730 0.740 0.730 0.750 186,000 137,540 0.7395 0.491 0.484 0.491 0.484 0.498 280,301 0.4907 0.00%
2022-01-18 0 0.740 0.730 0.740 0.730 0.740 218,000 160,780 0.7375 0.491 0.484 0.491 0.484 0.491 328,524 0.4894 -1.33%
2022-01-17 0 0.750 0.740 0.750 0.730 0.750 44,000 32,480 0.7382 0.498 0.491 0.498 0.484 0.498 66,308 0.4898 0.00%
2022-01-14 0 0.750 0.740 0.750 0.740 0.750 56,000 41,720 0.7450 0.498 0.491 0.498 0.491 0.498 84,392 0.4944 1.35%
2022-01-13 0 0.740 0.740 0.750 0.730 0.750 64,000 47,100 0.7359 0.491 0.491 0.498 0.484 0.498 96,448 0.4883 -1.33%
2022-01-12 0 0.750 0.740 0.750 0.740 0.750 398,000 294,740 0.7406 0.498 0.491 0.498 0.491 0.498 599,783 0.4914 1.35%
2022-01-11 0 0.740 0.730 0.740 0.730 0.740 958,000 708,640 0.7397 0.491 0.484 0.491 0.484 0.491 1,443,699 0.4909 1.37%
2022-01-10 0 0.730 0.730 0.740 0.730 0.740 16,000 11,700 0.7313 0.484 0.484 0.491 0.484 0.491 24,112 0.4852 -1.35%
2022-01-07 0 0.740 0.730 0.740 0.730 0.740 80,794 59,527 0.7368 0.491 0.484 0.491 0.484 0.491 121,756 0.4889 0.00%
2022-01-06 0 0.740 0.730 0.740 0.730 0.740 228,000 166,660 0.7310 0.491 0.484 0.491 0.484 0.491 343,594 0.4850 0.00%
2022-01-05 0 0.740 0.730 0.740 0.730 0.740 740,000 547,060 0.7393 0.491 0.484 0.491 0.484 0.491 1,115,174 0.4906 1.37%
2022-01-04 0 0.730 0.730 0.740 0.730 0.740 124,000 90,820 0.7324 0.484 0.484 0.491 0.484 0.491 186,867 0.4860 -1.35%
2022-01-03 0 0.740 0.730 0.740 0.730 0.750 602,000 445,460 0.7400 0.491 0.484 0.491 0.484 0.498 907,210 0.4910 -1.33%
2021-12-31 0 0.750 0.730 0.750 0.740 0.750 202,000 150,280 0.7440 0.498 0.484 0.498 0.491 0.498 304,412 0.4937 0.00%
2021-12-30 0 0.750 0.740 0.750 0.740 0.750 1,192,000 882,100 0.7400 0.498 0.491 0.498 0.491 0.498 1,796,335 0.4911 0.00%
2021-12-29 0 0.750 0.740 0.750 0.740 0.750 434,000 324,940 0.7487 0.498 0.491 0.498 0.491 0.498 654,035 0.4968 0.00%
2021-12-28 0 0.750 0.740 0.750 0.740 0.750 42,000 31,460 0.7490 0.498 0.491 0.498 0.491 0.498 63,294 0.4970 1.35%
2021-12-24 0 0.740 0.730 0.750 0.740 0.740 90,000 66,600 0.7400 0.491 0.484 0.498 0.491 0.491 135,629 0.4910 0.00%
2021-12-23 0 0.740 0.730 0.740 0.740 0.750 660,000 488,420 0.7400 0.491 0.484 0.491 0.491 0.498 994,615 0.4911 0.00%
2021-12-22 0 0.740 0.730 0.740 0.740 0.760 740,000 548,900 0.7418 0.491 0.484 0.491 0.491 0.504 1,115,174 0.4922 -1.33%
2021-12-21 0 0.750 0.740 0.760 0.740 0.750 310,000 232,420 0.7497 0.498 0.491 0.504 0.491 0.498 467,168 0.4975 0.00%
2021-12-20 0 0.750 0.750 0.760 0.750 0.760 46,000 34,520 0.7504 0.498 0.498 0.504 0.498 0.504 69,322 0.4980 0.00%
2021-12-17 0 0.750 0.730 0.750 0.740 0.760 834,000 625,640 0.7502 0.498 0.484 0.498 0.491 0.504 1,256,832 0.4978 -1.32%
2021-12-16 0 0.760 0.750 0.760 0.750 0.760 10,000 7,580 0.7580 0.504 0.498 0.504 0.498 0.504 15,070 0.5030 1.33%
2021-12-15 0 0.750 0.750 0.760 0.750 0.760 10,000 7,580 0.7580 0.498 0.498 0.504 0.498 0.504 15,070 0.5030 -1.32%
2021-12-14 0 0.760 0.750 0.760 0.750 0.760 48,000 36,080 0.7517 0.504 0.498 0.504 0.498 0.504 72,336 0.4988 0.00%
2021-12-13 0 0.760 0.760 0.770 0.760 0.770 796,000 612,000 0.7688 0.504 0.504 0.511 0.504 0.511 1,199,566 0.5102 1.33%
2021-12-10 0 0.750 0.750 0.760 0.740 0.760 1,486,000 1,114,740 0.7502 0.498 0.498 0.504 0.491 0.504 2,239,391 0.4978 0.00%
2021-12-09 0 0.750 0.750 0.760 0.750 0.770 102,000 77,440 0.7592 0.498 0.498 0.504 0.498 0.511 153,713 0.5038 0.00%
2021-12-08 0 0.750 0.750 0.760 0.750 0.770 40,000 30,340 0.7585 0.498 0.498 0.504 0.498 0.511 60,280 0.5033 -2.60%
2021-12-07 0 0.770 0.760 0.770 0.750 0.770 396,772 300,986 0.7586 0.511 0.504 0.511 0.498 0.511 597,932 0.5034 2.67%
2021-12-06 0 0.750 0.750 0.760 0.750 0.760 232,000 174,020 0.7501 0.498 0.498 0.504 0.498 0.504 349,622 0.4977 0.00%
2021-12-03 0 0.750 0.750 0.770 0.750 0.770 776,000 588,820 0.7588 0.498 0.498 0.511 0.498 0.511 1,169,426 0.5035 -1.32%
2021-12-02 0 0.760 0.760 0.780 0.760 0.870 3,304,000 2,621,800 0.7935 0.504 0.504 0.518 0.504 0.577 4,979,103 0.5266 -1.30%
2021-12-01 0 0.770 0.760 0.770 0.760 0.770 196,000 149,660 0.7636 0.511 0.504 0.511 0.504 0.511 295,371 0.5067 1.32%
2021-11-30 0 0.760 0.760 0.780 0.750 0.780 544,000 415,040 0.7629 0.504 0.504 0.518 0.498 0.518 819,804 0.5063 0.00%
2021-11-29 0 0.760 0.760 0.770 0.750 0.760 86,000 65,300 0.7593 0.504 0.504 0.511 0.498 0.504 129,601 0.5039 0.00%
2021-11-26 0 0.760 0.760 0.770 0.760 0.760 58,000 44,080 0.7600 0.504 0.504 0.511 0.504 0.504 87,406 0.5043 -1.30%
2021-11-25 0 0.770 0.760 0.770 0.760 0.770 24,000 18,260 0.7608 0.511 0.504 0.511 0.504 0.511 36,168 0.5049 1.32%
2021-11-24 0 0.760 0.760 0.770 0.760 0.770 32,000 24,340 0.7606 0.504 0.504 0.511 0.504 0.511 48,224 0.5047 -2.56%
2021-11-23 0 0.780 0.760 0.780 0.760 0.780 6,000 4,600 0.7667 0.518 0.504 0.518 0.504 0.518 9,042 0.5087 2.63%
2021-11-22 0 0.760 0.760 0.770 0.760 0.780 182,000 139,320 0.7655 0.504 0.504 0.511 0.504 0.518 274,273 0.5080 -2.56%
2021-11-19 0 0.780 0.760 0.780 0.760 0.780 122,000 93,620 0.7674 0.518 0.504 0.518 0.504 0.518 183,853 0.5092 2.63%
2021-11-18 0 0.760 0.750 0.770 0.750 0.760 32,000 24,280 0.7588 0.504 0.498 0.511 0.498 0.504 48,224 0.5035 -1.30%
2021-11-17 0 0.770 0.760 0.770 0.760 0.770 68,000 51,940 0.7638 0.511 0.504 0.511 0.504 0.511 102,475 0.5069 0.00%
2021-11-16 0 0.770 0.760 0.770 0.760 0.770 24,000 18,400 0.7667 0.511 0.504 0.511 0.504 0.511 36,168 0.5087 0.00%
2021-11-15 0 0.770 0.770 0.780 0.770 0.780 102,000 78,560 0.7702 0.511 0.511 0.518 0.511 0.518 153,713 0.5111 1.32%
2021-11-12 0 0.760 0.760 0.770 0.760 0.770 82,000 62,720 0.7649 0.504 0.504 0.511 0.504 0.511 123,573 0.5076 0.00%
2021-11-11 0 0.760 0.750 0.770 0.750 0.780 316,000 242,320 0.7668 0.504 0.498 0.511 0.498 0.518 476,210 0.5089 -1.30%
2021-11-10 0 0.770 0.760 0.770 0.760 0.780 34,000 25,980 0.7641 0.511 0.504 0.511 0.504 0.518 51,238 0.5070 1.32%
2021-11-09 0 0.760 0.760 0.770 0.750 0.770 22,000 16,700 0.7591 0.504 0.504 0.511 0.498 0.511 33,154 0.5037 -1.30%
2021-11-08 0 0.770 0.770 0.780 0.770 0.780 82,000 63,160 0.7702 0.511 0.511 0.518 0.511 0.518 123,573 0.5111 0.00%
2021-11-05 0 0.770 0.760 0.770 0.770 0.780 908,633 699,833 0.7702 0.511 0.504 0.511 0.511 0.518 1,369,303 0.5111 2.67%
2021-11-04 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.498 0.498 0.504 0.498 0.498 60,280 0.4977 0.00%
2021-11-03 0 0.750 0.750 0.770 0.740 0.760 1,208,000 911,800 0.7548 0.498 0.498 0.511 0.491 0.504 1,820,447 0.5009 0.00%
2021-11-02 0 0.750 0.750 0.760 0.750 0.760 294,000 221,300 0.7527 0.498 0.498 0.504 0.498 0.504 443,056 0.4995 0.00%
2021-11-01 0 0.750 0.750 0.760 0.750 0.760 60,000 45,340 0.7557 0.498 0.498 0.504 0.498 0.504 90,420 0.5014 -2.60%
2021-10-29 0 0.770 0.760 0.770 0.760 0.770 138,000 105,300 0.7630 0.511 0.504 0.511 0.504 0.511 207,965 0.5063 0.00%
2021-10-28 0 0.770 0.760 0.770 0.750 0.770 356,000 270,140 0.7588 0.511 0.504 0.511 0.498 0.511 536,489 0.5035 1.32%
2021-10-27 0 0.760 0.750 0.770 0.750 0.760 234,000 177,700 0.7594 0.504 0.498 0.511 0.498 0.504 352,636 0.5039 1.33%
2021-10-26 0 0.750 0.750 0.760 0.750 0.760 404,000 304,780 0.7544 0.498 0.498 0.504 0.498 0.504 608,825 0.5006 -1.32%
2021-10-25 0 0.760 0.760 0.770 0.760 0.770 94,000 71,860 0.7645 0.504 0.504 0.511 0.504 0.511 141,657 0.5073 0.00%
2021-10-22 0 0.760 0.760 0.770 0.760 0.760 12,000 9,120 0.7600 0.504 0.504 0.511 0.504 0.504 18,084 0.5043 0.00%
2021-10-21 0 0.760 0.760 0.770 0.760 0.770 62,000 47,320 0.7632 0.504 0.504 0.511 0.504 0.511 93,434 0.5065 1.33%
2021-10-20 0 0.750 0.750 0.760 0.750 0.770 590,000 448,920 0.7609 0.498 0.498 0.504 0.498 0.511 889,126 0.5049 -1.32%
2021-10-19 0 0.760 0.760 0.770 0.760 0.770 112,000 85,180 0.7605 0.504 0.504 0.511 0.504 0.511 168,783 0.5047 0.00%
2021-10-18 0 0.760 0.760 0.770 0.760 0.770 196,000 149,240 0.7614 0.504 0.504 0.511 0.504 0.511 295,371 0.5053 -1.30%
2021-10-15 0 0.770 0.760 0.770 0.760 0.770 120,000 92,380 0.7698 0.511 0.504 0.511 0.504 0.511 180,839 0.5108 0.00%
2021-10-12 0 0.770 0.760 0.780 0.760 0.780 134,000 103,740 0.7742 0.511 0.504 0.518 0.504 0.518 201,937 0.5137 0.00%
2021-10-11 0 0.770 0.760 0.780 0.760 0.780 92,000 71,180 0.7737 0.511 0.504 0.518 0.504 0.518 138,643 0.5134 0.00%
2021-10-08 0 0.770 0.760 0.770 0.760 0.780 68,633 52,353 0.7628 0.511 0.504 0.511 0.504 0.518 103,429 0.5062 -1.28%
2021-10-07 0 0.780 0.760 0.780 0.760 0.780 184,000 140,160 0.7617 0.518 0.504 0.518 0.504 0.518 277,287 0.5055 2.63%
2021-10-06 0 0.760 0.760 0.780 0.760 0.790 112,000 86,440 0.7718 0.504 0.504 0.518 0.504 0.524 168,783 0.5121 0.00%
2021-10-05 0 0.760 0.760 0.770 0.760 0.780 58,000 44,700 0.7707 0.504 0.504 0.511 0.504 0.518 87,406 0.5114 0.00%
2021-10-04 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.504 0.504 0.518 0.504 0.504 3,014 0.5043 -2.56%
2021-09-30 0 0.780 0.760 0.780 0.760 0.780 162,000 124,400 0.7679 0.518 0.504 0.518 0.504 0.518 244,133 0.5096 0.00%
2021-09-29 0 0.780 0.760 0.780 0.750 0.800 2,374,000 1,821,580 0.7673 0.518 0.504 0.518 0.498 0.531 3,577,600 0.5092 2.63%
2021-09-28 0 0.760 0.750 0.760 0.750 0.770 242,000 183,940 0.7601 0.504 0.498 0.504 0.498 0.511 364,692 0.5044 -1.30%
2021-09-27 0 0.770 0.750 0.770 0.750 0.770 280,000 212,060 0.7574 0.511 0.498 0.511 0.498 0.511 421,958 0.5026 0.00%
2021-09-24 0 0.770 0.760 0.770 0.760 0.790 492,000 374,760 0.7617 0.511 0.504 0.511 0.504 0.524 741,440 0.5054 1.32%
2021-09-23 0 0.760 0.750 0.760 0.750 0.770 242,000 183,360 0.7577 0.504 0.498 0.504 0.498 0.511 364,692 0.5028 0.00%
2021-09-21 0 0.760 0.750 0.760 0.750 0.760 214,174 160,692 0.7503 0.504 0.498 0.504 0.498 0.504 322,759 0.4979 0.00%
2021-09-20 0 0.760 0.750 0.760 0.750 0.760 670,000 505,680 0.7547 0.504 0.498 0.504 0.498 0.504 1,009,685 0.5008 -1.30%
2021-09-17 0 0.770 0.750 0.770 0.730 0.780 3,550,000 2,659,500 0.7492 0.511 0.498 0.511 0.484 0.518 5,349,824 0.4971 0.00%
2021-09-16 0 0.770 0.770 0.790 0.770 0.800 414,000 320,920 0.7752 0.511 0.511 0.524 0.511 0.531 623,895 0.5144 -2.53%
2021-09-15 0 0.790 0.790 0.800 0.780 0.810 164,000 129,600 0.7902 0.524 0.524 0.531 0.518 0.537 247,147 0.5244 -2.47%
2021-09-14 0 0.810 0.800 0.810 0.760 0.880 4,708,000 3,883,660 0.8249 0.537 0.531 0.537 0.504 0.584 7,094,921 0.5474 6.58%
2021-09-13 0 0.760 0.760 0.770 0.760 0.770 482,000 368,160 0.7638 0.504 0.504 0.511 0.504 0.511 726,370 0.5068 -2.56%
2021-09-10 0 0.780 0.770 0.780 0.760 0.780 138,000 106,340 0.7706 0.518 0.511 0.518 0.504 0.518 207,965 0.5113 1.30%
2021-09-09 0 0.770 0.770 0.780 0.770 0.780 302,000 232,600 0.7702 0.511 0.511 0.518 0.511 0.518 455,112 0.5111 1.32%
2021-09-08 0 0.760 0.760 0.770 0.760 0.780 218,000 167,380 0.7678 0.504 0.504 0.511 0.504 0.518 328,524 0.5095 0.00%
2021-09-07 0 0.760 0.760 0.780 0.760 0.780 454,633 349,773 0.7694 0.504 0.504 0.518 0.504 0.518 685,129 0.5105 0.00%
2021-09-06 0 0.760 0.760 0.780 0.760 0.780 204,000 156,100 0.7652 0.504 0.504 0.518 0.504 0.518 307,426 0.5078 0.00%
2021-09-03 0 0.760 0.760 0.780 0.760 0.780 268,000 207,060 0.7726 0.504 0.504 0.518 0.504 0.518 403,874 0.5127 -1.30%
2021-09-02 0 0.770 0.760 0.780 0.760 0.780 228,000 175,300 0.7689 0.511 0.504 0.518 0.504 0.518 343,594 0.5102 1.32%
2021-09-01 0 0.760 0.760 0.770 0.760 0.780 276,000 210,860 0.7640 0.504 0.504 0.511 0.504 0.518 415,930 0.5070 -1.30%
2021-08-31 0 0.770 0.770 0.790 0.760 0.790 1,210,000 931,960 0.7702 0.511 0.511 0.524 0.504 0.524 1,823,461 0.5111 2.67%
2021-08-30 0 0.750 0.760 0.770 0.750 0.790 766,000 589,220 0.7692 0.498 0.504 0.511 0.498 0.524 1,154,356 0.5104 -2.60%
2021-08-27 0 0.770 0.770 0.780 0.770 0.790 710,000 547,840 0.7716 0.511 0.511 0.518 0.511 0.524 1,069,965 0.5120 -2.53%
2021-08-26 0 0.790 0.780 0.790 0.770 0.800 218,000 171,460 0.7865 0.524 0.518 0.524 0.511 0.531 328,524 0.5219 0.00%
2021-08-25 0 0.810 0.800 0.810 0.790 0.810 346,000 277,740 0.8027 0.524 0.518 0.524 0.511 0.524 534,620 0.5195 0.00%
2021-08-24 0 0.810 0.800 0.810 0.790 0.810 344,000 274,320 0.7974 0.524 0.518 0.524 0.511 0.524 531,530 0.5161 3.85%
2021-08-23 0 0.780 0.780 0.800 0.780 0.800 514,000 404,000 0.7860 0.505 0.505 0.518 0.505 0.518 794,204 0.5087 -2.50%
2021-08-20 0 0.800 0.780 0.800 0.770 0.800 1,210,000 948,620 0.7840 0.518 0.505 0.518 0.498 0.518 1,869,625 0.5074 0.00%
2021-08-19 0 0.800 0.790 0.800 0.790 0.810 524,000 420,140 0.8018 0.518 0.511 0.518 0.511 0.524 809,656 0.5189 0.00%
2021-08-18 0 0.800 0.790 0.800 0.790 0.800 78,000 62,360 0.7995 0.518 0.511 0.518 0.511 0.518 120,521 0.5174 2.56%
2021-08-17 0 0.780 0.780 0.800 0.780 0.820 254,000 200,480 0.7893 0.505 0.505 0.518 0.505 0.531 392,467 0.5108 -2.50%
2021-08-16 0 0.800 0.790 0.800 0.800 0.820 310,000 250,180 0.8070 0.518 0.511 0.518 0.518 0.531 478,995 0.5223 0.00%
2021-08-13 0 0.800 0.800 0.810 0.760 0.820 2,502,000 1,975,180 0.7894 0.518 0.518 0.524 0.492 0.531 3,865,951 0.5109 -1.23%
2021-08-12 0 0.810 0.810 0.820 0.810 0.830 626,000 515,460 0.8234 0.524 0.524 0.531 0.524 0.537 967,260 0.5329 0.00%
2021-08-11 0 0.810 0.810 0.820 0.800 0.820 132,000 107,280 0.8127 0.524 0.524 0.531 0.518 0.531 203,959 0.5260 0.00%
2021-08-10 0 0.810 0.800 0.810 0.800 0.820 286,000 231,920 0.8109 0.524 0.518 0.524 0.518 0.531 441,911 0.5248 1.25%
2021-08-09 0 0.800 0.790 0.810 0.800 0.820 368,000 300,700 0.8171 0.518 0.511 0.524 0.518 0.531 568,613 0.5288 0.00%
2021-08-06 0 0.800 0.790 0.800 0.780 0.800 350,000 276,380 0.7897 0.518 0.511 0.518 0.505 0.518 540,800 0.5111 1.27%
2021-08-05 0 0.790 0.790 0.800 0.790 0.810 508,000 404,080 0.7954 0.511 0.511 0.518 0.511 0.524 784,933 0.5148 0.00%
2021-08-04 0 0.790 0.780 0.790 0.790 0.800 194,000 153,320 0.7903 0.511 0.505 0.511 0.511 0.518 299,758 0.5115 0.00%
2021-08-03 0 0.790 0.790 0.810 0.790 0.800 628,000 497,720 0.7925 0.511 0.511 0.524 0.511 0.518 970,351 0.5129 -2.47%
2021-08-02 0 0.810 0.790 0.810 0.790 0.820 314,000 251,340 0.8004 0.524 0.511 0.524 0.511 0.531 485,175 0.5180 0.00%
2021-07-30 0 0.810 0.800 0.810 0.770 0.810 976,000 766,000 0.7848 0.524 0.518 0.524 0.498 0.524 1,508,061 0.5079 2.53%
2021-07-29 0 0.790 0.770 0.790 0.780 0.800 408,000 320,040 0.7844 0.511 0.498 0.511 0.505 0.518 630,419 0.5077 0.00%
2021-07-28 0 0.790 0.770 0.790 0.740 0.790 990,000 749,420 0.7570 0.511 0.498 0.511 0.479 0.511 1,529,693 0.4899 3.95%
2021-07-27 0 0.760 0.740 0.760 0.740 0.800 924,000 706,420 0.7645 0.492 0.479 0.492 0.479 0.518 1,427,713 0.4948 -5.00%
2021-07-26 0 0.800 0.780 0.800 0.780 0.800 800,000 632,260 0.7903 0.518 0.505 0.518 0.505 0.518 1,236,115 0.5115 -3.61%
2021-07-23 0 0.830 0.800 0.830 0.800 0.840 782,000 637,120 0.8147 0.537 0.518 0.537 0.518 0.544 1,208,303 0.5273 -1.19%
2021-07-22 0 0.840 0.830 0.840 0.790 0.840 890,000 735,220 0.8261 0.544 0.537 0.544 0.511 0.544 1,375,178 0.5346 2.44%
2021-07-21 0 0.820 0.790 0.820 0.790 0.820 518,000 417,780 0.8065 0.531 0.511 0.531 0.511 0.531 800,385 0.5220 3.80%
2021-07-20 0 0.790 0.770 0.790 0.770 0.820 932,000 726,720 0.7797 0.511 0.498 0.511 0.498 0.531 1,440,074 0.5046 -2.47%
2021-07-19 0 0.810 0.800 0.810 0.790 0.820 512,000 410,760 0.8023 0.524 0.518 0.524 0.511 0.531 791,114 0.5192 -1.22%
2021-07-16 0 0.820 0.790 0.820 0.790 0.850 920,000 742,140 0.8067 0.531 0.511 0.531 0.511 0.550 1,421,533 0.5221 -2.38%
2021-07-15 0 0.840 0.820 0.840 0.820 0.870 4,411,000 3,703,860 0.8397 0.544 0.531 0.544 0.531 0.563 6,815,631 0.5434 -1.18%
2021-07-14 0 0.850 0.830 0.850 0.760 0.850 5,534,000 4,514,280 0.8157 0.550 0.537 0.550 0.492 0.550 8,550,828 0.5279 10.39%
2021-07-13 0 0.770 0.770 0.780 0.740 0.770 2,758,000 2,084,720 0.7559 0.498 0.498 0.505 0.479 0.498 4,261,508 0.4892 4.05%
2021-07-12 0 0.740 0.740 0.750 0.730 0.750 866,000 641,040 0.7402 0.479 0.479 0.485 0.472 0.485 1,338,095 0.4791 1.37%
2021-07-09 0 0.730 0.730 0.740 0.730 0.740 726,000 531,660 0.7323 0.472 0.472 0.479 0.472 0.479 1,121,775 0.4739 0.00%
2021-07-08 0 0.730 0.730 0.740 0.730 0.750 1,018,000 743,520 0.7304 0.472 0.472 0.479 0.472 0.485 1,572,957 0.4727 -1.35%
2021-07-07 0 0.740 0.740 0.750 0.740 0.750 744,000 551,160 0.7408 0.479 0.479 0.485 0.479 0.485 1,149,587 0.4794 1.37%
2021-07-06 0 0.730 0.730 0.740 0.730 0.740 202,000 147,800 0.7317 0.472 0.472 0.479 0.472 0.479 312,119 0.4735 -1.35%
2021-07-05 0 0.740 0.740 0.750 0.730 0.750 1,900,000 1,397,780 0.7357 0.479 0.479 0.485 0.472 0.485 2,935,774 0.4761 1.37%
2021-07-02 0 0.730 0.720 0.730 0.720 0.730 118,000 85,640 0.7258 0.472 0.466 0.472 0.466 0.472 182,327 0.4697 0.00%
2021-06-30 0 0.730 0.730 0.740 0.730 0.740 840,000 613,640 0.7305 0.472 0.472 0.479 0.472 0.479 1,297,921 0.4728 0.00%
2021-06-29 0 0.730 0.730 0.740 0.730 0.740 376,000 276,700 0.7359 0.472 0.472 0.479 0.472 0.479 580,974 0.4763 -1.35%
2021-06-28 0 0.740 0.740 0.750 0.740 0.750 600,000 445,260 0.7421 0.479 0.479 0.485 0.479 0.485 927,087 0.4803 0.00%
2021-06-25 0 0.740 0.740 0.750 0.710 0.830 5,352,000 4,018,900 0.7509 0.479 0.479 0.485 0.460 0.537 8,269,612 0.4860 4.23%
2021-06-24 0 0.710 0.710 0.720 0.700 0.720 3,062,000 2,171,680 0.7092 0.460 0.460 0.466 0.453 0.466 4,731,232 0.4590 1.43%
2021-06-23 0 0.700 0.690 0.700 0.690 0.700 3,044,000 2,127,940 0.6991 0.453 0.447 0.453 0.447 0.453 4,703,419 0.4524 1.45%
2021-06-22 0 0.690 0.690 0.700 0.690 0.700 823,896 568,967 0.6906 0.447 0.447 0.453 0.447 0.453 1,273,038 0.4469 0.00%
2021-06-21 0 0.690 0.690 0.700 0.690 0.700 250,000 174,140 0.6966 0.447 0.447 0.453 0.447 0.453 386,286 0.4508 -1.43%
2021-06-18 0 0.700 0.690 0.700 0.690 0.700 468,000 324,260 0.6929 0.453 0.447 0.453 0.447 0.453 723,128 0.4484 1.45%
2021-06-17 0 0.690 0.690 0.700 0.690 0.700 82,000 56,840 0.6932 0.447 0.447 0.453 0.447 0.453 126,702 0.4486 -1.43%
2021-06-16 0 0.700 0.690 0.700 0.690 0.700 120,000 83,200 0.6933 0.453 0.447 0.453 0.447 0.453 185,417 0.4487 1.45%
2021-06-15 0 0.690 0.690 0.700 0.690 0.700 1,100,000 769,280 0.6993 0.447 0.447 0.453 0.447 0.453 1,699,659 0.4526 0.00%
2021-06-11 0 0.690 0.690 0.700 0.690 0.700 158,000 109,060 0.6903 0.447 0.447 0.453 0.447 0.453 244,133 0.4467 -1.43%
2021-06-10 0 0.700 0.690 0.700 0.690 0.700 1,030,000 713,920 0.6931 0.453 0.447 0.453 0.447 0.453 1,591,499 0.4486 1.45%
2021-06-09 0 0.690 0.690 0.700 0.690 0.700 180,000 125,860 0.6992 0.447 0.447 0.453 0.447 0.453 278,126 0.4525 -1.43%
2021-06-08 0 0.700 0.690 0.700 0.690 0.700 168,000 116,000 0.6905 0.453 0.447 0.453 0.447 0.453 259,584 0.4469 1.45%
2021-06-07 0 0.690 0.690 0.700 0.690 0.700 292,705 202,813 0.6929 0.447 0.447 0.453 0.447 0.453 452,271 0.4484 0.00%
2021-06-04 0 0.690 0.690 0.700 0.690 0.700 380,000 264,980 0.6973 0.447 0.447 0.453 0.447 0.453 587,155 0.4513 0.00%
2021-06-03 0 0.690 0.690 0.700 0.690 0.700 116,000 80,120 0.6907 0.447 0.447 0.453 0.447 0.453 179,237 0.4470 -1.43%
2021-06-02 0 0.700 0.690 0.700 0.690 0.700 468,000 326,300 0.6972 0.453 0.447 0.453 0.447 0.453 723,128 0.4512 0.00%
2021-06-01 0 0.700 0.690 0.700 0.690 0.700 132,000 91,320 0.6918 0.453 0.447 0.453 0.447 0.453 203,959 0.4477 1.45%
2021-05-31 0 0.690 0.690 0.700 0.690 0.700 62,000 43,120 0.6955 0.447 0.447 0.453 0.447 0.453 95,799 0.4501 -1.43%
2021-05-28 0 0.700 0.690 0.700 0.690 0.700 680,000 471,120 0.6928 0.453 0.447 0.453 0.447 0.453 1,050,698 0.4484 0.00%
2021-05-27 0 0.700 0.690 0.700 0.690 0.700 330,000 230,840 0.6995 0.453 0.447 0.453 0.447 0.453 509,898 0.4527 0.00%
2021-05-26 0 0.700 0.690 0.700 0.690 0.700 354,000 246,600 0.6966 0.453 0.447 0.453 0.447 0.453 546,981 0.4508 0.00%
2021-05-25 0 0.700 0.690 0.700 0.700 0.710 1,084,000 759,460 0.7006 0.453 0.447 0.453 0.453 0.460 1,674,936 0.4534 0.00%
2021-05-24 0 0.700 0.690 0.700 0.700 0.710 1,452,000 1,017,100 0.7005 0.453 0.447 0.453 0.453 0.460 2,243,549 0.4533 0.00%
2021-05-21 0 0.700 0.700 0.710 0.700 0.720 2,242,000 1,586,720 0.7077 0.453 0.453 0.460 0.453 0.466 3,464,213 0.4580 -2.78%
2021-05-20 0 0.720 0.710 0.720 0.710 0.730 1,538,000 1,104,220 0.7180 0.466 0.460 0.466 0.460 0.472 2,376,432 0.4647 0.00%
2021-05-18 0 0.720 0.720 0.740 0.720 0.740 5,624,000 4,060,680 0.7220 0.466 0.466 0.479 0.466 0.479 8,689,891 0.4673 0.00%
2021-05-17 0 0.720 0.720 0.740 0.720 0.740 2,370,000 1,729,520 0.7298 0.466 0.466 0.479 0.466 0.479 3,661,992 0.4723 0.00%
2021-05-14 0 0.720 0.720 0.740 0.710 0.730 2,370,000 1,713,740 0.7231 0.466 0.466 0.479 0.460 0.472 3,661,992 0.4680 0.00%
2021-05-13 0 0.720 0.720 0.730 0.710 0.730 1,846,000 1,331,340 0.7212 0.466 0.466 0.472 0.460 0.472 2,852,336 0.4668 0.00%
2021-05-12 0 0.720 0.720 0.740 0.710 0.730 1,708,000 1,233,000 0.7219 0.466 0.466 0.479 0.460 0.472 2,639,106 0.4672 -1.37%
2021-05-11 0 0.730 0.720 0.730 0.710 0.740 2,026,000 1,456,640 0.7190 0.472 0.466 0.472 0.460 0.479 3,130,462 0.4653 -1.35%
2021-05-10 0 0.740 0.720 0.740 0.720 0.740 2,562,000 1,860,300 0.7261 0.479 0.466 0.479 0.466 0.479 3,958,660 0.4699 2.78%
2021-05-07 0 0.720 0.720 0.730 0.710 0.730 3,232,686 2,339,033 0.7236 0.466 0.466 0.472 0.460 0.472 4,994,966 0.4683 1.41%
2021-05-06 0 0.710 0.710 0.730 0.710 0.740 2,204,000 1,589,040 0.7210 0.460 0.460 0.472 0.460 0.479 3,405,498 0.4666 -1.39%
2021-05-05 0 0.720 0.720 0.730 0.710 0.740 1,734,000 1,248,520 0.7200 0.466 0.466 0.472 0.460 0.479 2,679,280 0.4660 -1.37%
2021-05-04 0 0.730 0.730 0.740 0.720 0.730 1,528,000 1,108,360 0.7254 0.472 0.472 0.479 0.466 0.472 2,360,980 0.4694 2.82%
2021-05-03 0 0.710 0.710 0.720 0.710 0.720 436,000 310,400 0.7119 0.460 0.460 0.466 0.460 0.466 673,683 0.4608 -1.39%
2021-04-30 0 0.720 0.710 0.720 0.710 0.720 476,000 339,500 0.7132 0.466 0.460 0.466 0.460 0.466 735,489 0.4616 0.00%
2021-04-29 0 0.720 0.720 0.730 0.710 0.730 624,000 447,520 0.7172 0.466 0.466 0.472 0.460 0.472 964,170 0.4642 0.00%
2021-04-28 0 0.720 0.710 0.720 0.710 0.730 134,000 95,660 0.7139 0.466 0.460 0.466 0.460 0.472 207,049 0.4620 0.00%
2021-04-27 0 0.720 0.710 0.720 0.710 0.730 98,000 70,820 0.7227 0.466 0.460 0.466 0.460 0.472 151,424 0.4677 0.00%
2021-04-26 0 0.720 0.720 0.730 0.700 0.730 3,838,000 2,733,260 0.7122 0.466 0.466 0.472 0.453 0.472 5,930,264 0.4609 0.00%
2021-04-23 0 0.720 0.720 0.740 0.720 0.740 970,000 709,260 0.7312 0.466 0.466 0.479 0.466 0.479 1,498,790 0.4732 -1.37%
2021-04-22 0 0.730 0.730 0.750 0.730 0.750 298,000 219,680 0.7372 0.472 0.472 0.485 0.472 0.485 460,453 0.4771 0.00%
2021-04-21 0 0.730 0.730 0.740 0.730 0.750 582,000 429,720 0.7384 0.472 0.472 0.479 0.472 0.485 899,274 0.4779 -2.67%
2021-04-20 0 0.750 0.740 0.750 0.730 0.750 432,000 319,240 0.7390 0.485 0.479 0.485 0.472 0.485 667,502 0.4783 1.35%
2021-04-19 0 0.740 0.740 0.750 0.740 0.750 802,000 594,620 0.7414 0.479 0.479 0.485 0.479 0.485 1,239,206 0.4798 -1.33%
2021-04-16 0 0.750 0.730 0.750 0.730 0.750 1,072,000 792,360 0.7391 0.485 0.472 0.485 0.472 0.485 1,656,395 0.4784 1.35%
2021-04-15 0 0.740 0.730 0.740 0.720 0.750 2,362,000 1,741,040 0.7371 0.479 0.472 0.479 0.466 0.485 3,649,631 0.4770 0.00%
2021-04-14 0 0.740 0.730 0.740 0.730 0.750 170,000 125,040 0.7355 0.479 0.472 0.479 0.472 0.485 262,675 0.4760 1.37%
2021-04-13 0 0.730 0.730 0.740 0.720 0.770 3,224,000 2,396,660 0.7434 0.472 0.472 0.479 0.466 0.498 4,981,545 0.4811 1.39%
2021-04-12 0 0.720 0.710 0.720 0.700 0.720 242,686 171,593 0.7071 0.466 0.460 0.466 0.453 0.466 374,985 0.4576 0.00%
2021-04-09 0 0.720 0.710 0.720 0.710 0.730 170,000 122,400 0.7200 0.466 0.460 0.466 0.460 0.472 262,675 0.4660 -1.37%
2021-04-08 0 0.730 0.720 0.730 0.720 0.730 354,000 256,260 0.7239 0.472 0.466 0.472 0.466 0.472 546,981 0.4685 1.39%
2021-04-07 0 0.720 0.720 0.730 0.720 0.740 2,806,000 2,048,500 0.7300 0.466 0.466 0.472 0.466 0.479 4,335,675 0.4725 -1.37%
2021-04-01 0 0.730 0.720 0.730 0.720 0.740 506,000 367,940 0.7272 0.472 0.466 0.472 0.466 0.479 781,843 0.4706 0.00%
2021-03-31 0 0.730 0.720 0.730 0.720 0.740 532,000 387,520 0.7284 0.472 0.466 0.472 0.466 0.479 822,017 0.4714 -1.35%
2021-03-30 0 0.740 0.730 0.740 0.710 0.740 2,460,000 1,782,500 0.7246 0.479 0.472 0.479 0.460 0.479 3,801,055 0.4689 2.78%
2021-03-29 0 0.720 0.710 0.720 0.700 0.730 2,534,000 1,829,280 0.7219 0.466 0.460 0.466 0.453 0.472 3,915,396 0.4672 2.86%
2021-03-26 0 0.700 0.700 0.710 0.700 0.740 704,000 500,020 0.7103 0.453 0.453 0.460 0.453 0.479 1,087,782 0.4597 -2.78%
2021-03-25 0 0.720 0.710 0.720 0.700 0.740 1,894,000 1,365,920 0.7212 0.466 0.460 0.466 0.453 0.479 2,926,503 0.4667 -2.70%
2021-03-24 0 0.740 0.720 0.740 0.670 0.740 11,170,000 8,012,200 0.7173 0.479 0.466 0.479 0.434 0.479 17,259,261 0.4642 2.78%
2021-03-23 0 0.720 0.710 0.720 0.710 0.720 410,000 292,660 0.7138 0.466 0.460 0.466 0.460 0.466 633,509 0.4620 0.00%
2021-03-22 0 0.720 0.710 0.720 0.710 0.720 348,000 250,260 0.7191 0.466 0.460 0.466 0.460 0.466 537,710 0.4654 1.41%
2021-03-19 0 0.710 0.710 0.720 0.700 0.720 1,033,399 734,653 0.7109 0.460 0.460 0.466 0.453 0.466 1,596,751 0.4601 0.00%
2021-03-18 0 0.710 0.710 0.720 0.700 0.720 724,000 514,700 0.7109 0.460 0.460 0.466 0.453 0.466 1,118,684 0.4601 1.43%
2021-03-17 0 0.700 0.700 0.710 0.700 0.710 182,000 128,440 0.7057 0.453 0.453 0.460 0.453 0.460 281,216 0.4567 -1.41%
2021-03-16 0 0.710 0.700 0.710 0.700 0.710 344,000 243,880 0.7090 0.460 0.453 0.460 0.453 0.460 531,530 0.4588 0.00%
2021-03-15 0 0.710 0.700 0.710 0.700 0.710 2,446,000 1,714,240 0.7008 0.460 0.453 0.460 0.453 0.460 3,779,423 0.4536 1.43%
2021-03-12 0 0.700 0.700 0.710 0.700 0.720 812,000 575,400 0.7086 0.453 0.453 0.460 0.453 0.466 1,254,657 0.4586 -2.78%
2021-03-11 0 0.720 0.710 0.720 0.700 0.720 756,000 537,140 0.7105 0.466 0.460 0.466 0.453 0.466 1,168,129 0.4598 1.41%
2021-03-10 0 0.710 0.700 0.710 0.700 0.720 630,000 447,060 0.7096 0.460 0.453 0.460 0.453 0.466 973,441 0.4593 0.00%
2021-03-09 0 0.710 0.700 0.710 0.700 0.710 638,000 450,100 0.7055 0.460 0.453 0.460 0.453 0.460 985,802 0.4566 1.43%
2021-03-08 0 0.700 0.700 0.710 0.700 0.710 812,000 571,060 0.7033 0.453 0.453 0.460 0.453 0.460 1,254,657 0.4552 0.00%
2021-03-05 0 0.700 0.700 0.710 0.690 0.710 1,978,705 1,383,413 0.6992 0.453 0.453 0.460 0.447 0.460 3,057,385 0.4525 -1.41%
2021-03-04 0 0.710 0.710 0.720 0.710 0.730 1,300,000 930,200 0.7155 0.460 0.460 0.466 0.460 0.472 2,008,688 0.4631 0.00%
2021-03-03 0 0.710 0.710 0.720 0.710 0.730 1,132,000 815,780 0.7207 0.460 0.460 0.466 0.460 0.472 1,749,103 0.4664 0.00%
2021-03-02 0 0.710 0.710 0.720 0.710 0.740 2,766,000 1,997,240 0.7221 0.460 0.460 0.466 0.460 0.479 4,273,869 0.4673 0.00%
2021-03-01 0 0.710 0.700 0.710 0.680 0.720 2,508,000 1,767,820 0.7049 0.460 0.453 0.460 0.440 0.466 3,875,222 0.4562 4.41%
2021-02-26 0 0.680 0.680 0.690 0.680 0.690 902,000 616,300 0.6833 0.440 0.440 0.447 0.440 0.447 1,393,720 0.4422 0.00%
2021-02-25 0 0.680 0.680 0.700 0.680 0.700 874,000 603,620 0.6906 0.440 0.440 0.453 0.440 0.453 1,350,456 0.4470 0.00%
2021-02-24 0 0.680 0.680 0.690 0.670 0.700 2,350,000 1,599,180 0.6805 0.440 0.440 0.447 0.434 0.453 3,631,089 0.4404 -2.86%
2021-02-23 0 0.700 0.690 0.700 0.690 0.700 2,120,000 1,467,380 0.6922 0.453 0.447 0.453 0.447 0.453 3,275,706 0.4480 1.45%
2021-02-22 0 0.690 0.690 0.700 0.690 0.700 1,248,000 870,720 0.6977 0.447 0.447 0.453 0.447 0.453 1,928,340 0.4515 -1.43%
2021-02-19 0 0.700 0.690 0.700 0.690 0.710 2,162,000 1,511,740 0.6992 0.453 0.447 0.453 0.447 0.460 3,340,602 0.4525 -1.41%
2021-02-18 0 0.710 0.700 0.710 0.700 0.720 1,526,000 1,084,520 0.7107 0.460 0.453 0.460 0.453 0.466 2,357,890 0.4600 0.00%
2021-02-17 0 0.710 0.710 0.720 0.710 0.730 1,316,000 940,460 0.7146 0.460 0.460 0.466 0.460 0.472 2,033,410 0.4625 0.00%
2021-02-16 0 0.710 0.710 0.720 0.700 0.720 1,700,000 1,212,120 0.7130 0.460 0.460 0.466 0.453 0.466 2,626,745 0.4615 0.00%
2021-02-11 0 0.710 0.700 0.710 0.700 0.720 712,000 503,060 0.7065 0.460 0.453 0.460 0.453 0.466 1,100,143 0.4573 1.43%
2021-02-10 0 0.700 0.690 0.700 0.690 0.710 2,250,000 1,572,940 0.6991 0.453 0.447 0.453 0.447 0.460 3,476,575 0.4524 0.00%
2021-02-09 0 0.700 0.700 0.710 0.700 0.710 1,532,000 1,081,940 0.7062 0.453 0.453 0.460 0.453 0.460 2,367,161 0.4571 0.00%
2021-02-08 0 0.700 0.700 0.710 0.700 0.710 766,000 539,800 0.7047 0.453 0.453 0.460 0.453 0.460 1,183,581 0.4561 -1.41%
2021-02-05 0 0.710 0.700 0.710 0.690 0.720 1,314,000 928,420 0.7066 0.460 0.453 0.460 0.447 0.466 2,030,320 0.4573 0.00%
2021-02-04 0 0.710 0.700 0.710 0.700 0.730 2,826,000 2,011,120 0.7116 0.460 0.453 0.460 0.453 0.472 4,366,578 0.4606 -2.74%
2021-02-03 0 0.730 0.720 0.730 0.720 0.740 470,000 340,880 0.7253 0.472 0.466 0.472 0.466 0.479 726,218 0.4694 -1.35%
2021-02-02 0 0.740 0.720 0.740 0.710 0.740 1,446,000 1,042,160 0.7207 0.479 0.466 0.479 0.460 0.479 2,234,279 0.4664 0.00%
2021-02-01 0 0.740 0.730 0.740 0.720 0.750 1,300,000 958,940 0.7376 0.479 0.472 0.479 0.466 0.485 2,008,688 0.4774 2.78%
2021-01-29 0 0.720 0.720 0.730 0.720 0.770 1,634,000 1,201,820 0.7355 0.466 0.466 0.472 0.466 0.498 2,524,766 0.4760 -4.00%
2021-01-28 0 0.750 0.740 0.760 0.700 0.780 7,448,000 5,443,780 0.7309 0.485 0.479 0.492 0.453 0.505 11,508,234 0.4730 7.14%
2021-01-27 0 0.700 0.700 0.710 0.700 0.710 1,762,000 1,240,440 0.7040 0.453 0.453 0.460 0.453 0.460 2,722,544 0.4556 -1.41%
2021-01-26 0 0.710 0.700 0.710 0.690 0.720 2,004,000 1,406,340 0.7018 0.460 0.453 0.460 0.447 0.466 3,096,469 0.4542 0.00%
2021-01-25 0 0.710 0.700 0.710 0.690 0.720 2,726,000 1,917,910 0.7036 0.460 0.453 0.460 0.447 0.466 4,212,063 0.4553 2.90%
2021-01-22 0 0.690 0.690 0.700 0.680 0.700 3,034,000 2,090,440 0.6890 0.447 0.447 0.453 0.440 0.453 4,687,968 0.4459 -1.43%
2021-01-21 0 0.700 0.690 0.710 0.680 0.710 2,336,000 1,624,420 0.6954 0.453 0.447 0.460 0.440 0.460 3,609,457 0.4500 0.00%
2021-01-20 0 0.700 0.690 0.700 0.680 0.720 4,292,000 2,988,680 0.6963 0.453 0.447 0.453 0.440 0.466 6,631,759 0.4507 -1.41%
2021-01-19 0 0.710 0.700 0.710 0.700 0.730 3,310,000 2,363,300 0.7140 0.460 0.453 0.460 0.453 0.472 5,114,428 0.4621 0.00%
2021-01-18 0 0.710 0.710 0.720 0.670 0.720 8,142,000 5,724,980 0.7031 0.460 0.460 0.466 0.434 0.466 12,580,565 0.4551 5.97%
2021-01-15 0 0.670 0.660 0.670 0.630 0.670 40,488,000 26,033,460 0.6430 0.434 0.427 0.434 0.408 0.434 62,559,801 0.4161 4.69%
2021-01-14 0 0.640 0.620 0.640 0.590 0.650 23,880,000 14,490,480 0.6068 0.414 0.401 0.414 0.382 0.421 36,898,045 0.3927 6.67%
2021-01-13 0 0.600 0.600 0.610 0.570 0.650 19,270,000 11,915,320 0.6183 0.388 0.388 0.395 0.369 0.421 29,774,930 0.4002 1.69%
2021-01-12 0 0.590 0.570 0.590 0.530 0.620 7,358,000 4,192,720 0.5698 0.382 0.369 0.382 0.343 0.401 11,369,171 0.3688 11.32%
2021-01-11 0 0.530 0.530 0.540 0.520 0.550 5,556,000 2,977,760 0.5360 0.343 0.343 0.349 0.337 0.356 8,584,822 0.3469 -1.85%
2021-01-08 0 0.540 0.530 0.540 0.530 0.560 8,444,000 4,601,400 0.5449 0.349 0.343 0.349 0.343 0.362 13,047,198 0.3527 -1.82%
2021-01-07 0 0.550 0.550 0.560 0.550 0.580 2,540,000 1,424,700 0.5609 0.356 0.356 0.362 0.356 0.375 3,924,666 0.3630 -3.51%
2021-01-06 0 0.570 0.560 0.570 0.560 0.580 3,288,000 1,866,800 0.5678 0.369 0.362 0.369 0.362 0.375 5,080,434 0.3674 0.00%
2021-01-05 0 0.570 0.570 0.580 0.570 0.590 2,922,000 1,680,200 0.5750 0.369 0.369 0.375 0.369 0.382 4,514,912 0.3721 -3.39%
2021-01-04 0 0.590 0.580 0.590 0.570 0.600 7,582,000 4,426,580 0.5838 0.382 0.375 0.382 0.369 0.388 11,715,284 0.3778 0.00%
2020-12-31 0 0.590 0.580 0.590 0.570 0.620 5,950,000 3,505,300 0.5891 0.382 0.375 0.382 0.369 0.401 9,193,608 0.3813 1.72%
2020-12-30 0 0.580 0.580 0.590 0.540 0.590 4,148,000 2,338,980 0.5639 0.375 0.375 0.382 0.349 0.382 6,409,258 0.3649 3.57%
2020-12-29 0 0.560 0.550 0.560 0.530 0.570 5,698,000 3,114,240 0.5465 0.362 0.356 0.362 0.343 0.369 8,804,232 0.3537 -1.75%
2020-12-28 0 0.570 0.560 0.570 0.560 0.630 11,352,000 6,625,620 0.5837 0.369 0.362 0.369 0.362 0.408 17,540,478 0.3777 -9.52%
2020-12-24 0 0.630 0.630 0.640 0.600 0.700 9,086,000 5,754,220 0.6333 0.408 0.408 0.414 0.388 0.453 14,039,181 0.4099 -10.00%
2020-12-23 0 0.700 0.690 0.700 0.680 0.730 16,104,000 11,283,160 0.7006 0.453 0.447 0.453 0.440 0.472 24,883,003 0.4534 -13.58%
2020-12-22 0 4.660 4.650 4.660 4.650 4.730 8,864,000 41,435,360 4.6746 0.524 0.523 0.524 0.523 0.532 78,795,185 0.5259 -1.06%
2020-12-21 0 4.710 4.700 4.710 4.700 4.760 6,311,000 29,868,640 4.7328 0.530 0.529 0.530 0.529 0.535 56,100,678 0.5324 0.43%
2020-12-18 0 4.690 4.690 4.700 4.650 4.710 3,457,000 16,202,830 4.6870 0.528 0.528 0.529 0.523 0.530 30,730,478 0.5273 0.43%
2020-12-17 0 4.670 4.660 4.670 4.580 4.710 4,508,000 21,033,840 4.6659 0.525 0.524 0.525 0.515 0.530 40,073,183 0.5249 0.43%
2020-12-16 0 4.650 4.640 4.650 4.590 4.700 5,706,000 26,602,200 4.6621 0.523 0.522 0.523 0.516 0.529 50,722,622 0.5245 0.87%
2020-12-15 0 4.610 4.590 4.610 4.550 4.620 2,238,000 10,288,380 4.5971 0.519 0.516 0.519 0.512 0.520 19,894,362 0.5172 0.44%
2020-12-14 0 4.590 4.590 4.600 4.510 4.650 3,216,000 14,766,060 4.5914 0.516 0.516 0.517 0.507 0.523 28,588,145 0.5165 1.55%
2020-12-11 0 4.520 4.510 4.530 4.520 4.600 3,094,000 14,108,140 4.5598 0.508 0.507 0.510 0.508 0.517 27,503,644 0.5130 -1.74%
2020-12-10 0 4.600 4.600 4.610 4.580 4.640 1,836,000 8,457,420 4.6064 0.517 0.517 0.519 0.515 0.522 16,320,844 0.5182 -0.86%
2020-12-09 0 4.640 4.620 4.640 4.600 4.650 2,122,000 9,821,640 4.6285 0.522 0.520 0.522 0.517 0.523 18,863,197 0.5207 0.43%
2020-12-08 0 4.620 4.620 4.630 4.620 4.650 1,763,000 8,167,680 4.6328 0.520 0.520 0.521 0.520 0.523 15,671,921 0.5212 -0.43%
2020-12-07 0 4.640 4.630 4.640 4.600 4.640 2,650,215 12,253,133 4.6234 0.522 0.521 0.522 0.517 0.522 23,558,685 0.5201 0.22%
2020-12-04 0 4.630 4.630 4.640 4.610 4.650 1,976,000 9,158,220 4.6347 0.521 0.521 0.522 0.519 0.523 17,565,353 0.5214 -0.22%
2020-12-03 0 4.640 4.630 4.640 4.620 4.680 2,958,000 13,721,000 4.6386 0.522 0.521 0.522 0.520 0.526 26,294,693 0.5218 -0.22%
2020-12-02 0 4.650 4.640 4.650 4.620 4.670 1,614,000 7,508,420 4.6521 0.523 0.522 0.523 0.520 0.525 14,347,408 0.5233 0.22%
2020-12-01 0 4.640 4.640 4.660 4.610 4.690 1,200,000 5,589,700 4.6581 0.522 0.522 0.524 0.519 0.528 10,667,218 0.5240 -0.22%
2020-11-30 0 4.650 4.640 4.650 4.630 4.680 2,158,000 10,037,280 4.6512 0.523 0.522 0.523 0.521 0.526 19,183,214 0.5232 0.00%
2020-11-27 0 4.650 4.650 4.660 4.640 4.690 968,000 4,508,100 4.6571 0.523 0.523 0.524 0.522 0.528 8,604,889 0.5239 0.00%
2020-11-26 0 4.650 4.650 4.660 4.640 4.710 976,000 4,551,340 4.6633 0.523 0.523 0.524 0.522 0.530 8,676,004 0.5246 0.00%
2020-11-25 0 4.650 4.650 4.660 4.650 4.750 1,036,000 4,859,700 4.6908 0.523 0.523 0.524 0.523 0.534 9,209,365 0.5277 -1.27%
2020-11-24 0 4.710 4.700 4.720 4.700 4.780 1,842,000 8,708,660 4.7278 0.530 0.529 0.531 0.529 0.538 16,374,180 0.5319 -1.05%
2020-11-23 0 4.760 4.750 4.760 4.630 4.770 3,612,000 17,086,980 4.7306 0.535 0.534 0.535 0.521 0.537 32,108,327 0.5322 2.15%
2020-11-20 0 4.660 4.660 4.670 4.520 4.780 6,402,000 29,899,760 4.6704 0.524 0.524 0.525 0.508 0.538 56,909,609 0.5254 3.56%
2020-11-19 0 4.500 4.490 4.500 4.490 4.520 2,542,000 11,436,660 4.4991 0.506 0.505 0.506 0.505 0.508 22,596,724 0.5061 0.00%
2020-11-18 0 4.500 4.500 4.520 4.480 4.520 1,792,000 8,073,720 4.5054 0.506 0.506 0.508 0.504 0.508 15,929,712 0.5068 -0.88%
2020-11-17 0 4.540 4.540 4.560 4.540 4.580 1,040,000 4,734,360 4.5523 0.511 0.511 0.513 0.511 0.515 9,244,922 0.5121 0.00%
2020-11-16 0 4.540 4.540 4.550 4.510 4.600 1,742,000 7,955,240 4.5667 0.511 0.511 0.512 0.507 0.517 15,485,245 0.5137 -0.44%
2020-11-13 0 4.560 4.550 4.560 4.500 4.590 1,736,044 7,886,705 4.5429 0.513 0.512 0.513 0.506 0.516 15,432,300 0.5111 0.00%
2020-11-12 0 4.560 4.560 4.580 4.530 4.630 2,202,089 10,059,044 4.5680 0.513 0.513 0.515 0.510 0.521 19,575,136 0.5139 0.88%
2020-11-11 0 4.520 4.510 4.520 4.510 4.710 8,334,000 38,277,520 4.5929 0.508 0.507 0.508 0.507 0.530 74,083,830 0.5167 -3.21%
2020-11-10 0 4.670 4.670 4.680 4.650 4.780 4,214,000 19,824,350 4.7044 0.525 0.525 0.526 0.523 0.538 37,459,714 0.5292 -2.30%
2020-11-09 0 4.780 4.770 4.780 4.710 4.800 4,821,000 22,952,340 4.7609 0.538 0.537 0.538 0.530 0.540 42,855,549 0.5356 -0.42%
2020-11-06 0 4.800 4.760 4.800 4.650 4.810 15,480,210 73,402,713 4.7417 0.540 0.535 0.540 0.523 0.541 137,608,981 0.5334 -0.21%
2020-11-05 0 4.810 4.800 4.810 4.610 5.270 56,794,500 273,193,490 4.8102 0.541 0.540 0.541 0.519 0.593 504,866,102 0.5411 17.60%
2020-11-04 0 4.090 4.020 4.090 3.960 4.150 682,000 2,781,920 4.0791 0.460 0.452 0.460 0.445 0.467 6,062,536 0.4589 1.24%
2020-11-03 0 4.040 4.040 4.060 3.990 4.550 3,024,000 12,692,620 4.1973 0.454 0.454 0.457 0.449 0.512 26,881,390 0.4722 -10.62%
2020-11-02 0 4.520 4.510 4.540 4.400 4.640 1,480,000 6,690,180 4.5204 0.508 0.507 0.511 0.495 0.522 13,156,236 0.5085 3.91%
2020-10-30 0 4.350 4.350 4.370 4.320 4.450 1,016,000 4,462,300 4.3920 0.489 0.489 0.492 0.486 0.501 9,031,578 0.4941 -0.91%
2020-10-29 0 4.390 4.360 4.390 4.180 4.480 1,994,000 8,619,370 4.3227 0.494 0.490 0.494 0.470 0.504 17,725,361 0.4863 3.78%
2020-10-28 0 4.230 4.220 4.230 4.070 4.270 1,736,000 7,301,910 4.2062 0.476 0.475 0.476 0.458 0.480 15,431,909 0.4732 0.71%
2020-10-27 0 4.200 4.190 4.200 4.060 4.340 1,430,624 6,033,966 4.2177 0.472 0.471 0.472 0.457 0.488 12,717,315 0.4745 3.96%
2020-10-23 0 4.040 4.040 4.060 4.030 4.080 822,000 3,337,310 4.0600 0.454 0.454 0.457 0.453 0.459 7,307,044 0.4567 0.00%
2020-10-22 0 4.040 4.020 4.040 4.000 4.060 306,000 1,231,260 4.0237 0.454 0.452 0.454 0.450 0.457 2,720,141 0.4526 0.25%
2020-10-21 0 4.030 4.020 4.040 4.020 4.040 236,000 951,820 4.0331 0.453 0.452 0.454 0.452 0.454 2,097,886 0.4537 0.25%
2020-10-20 0 4.020 4.020 4.040 4.020 4.050 138,632 559,135 4.0332 0.452 0.452 0.454 0.452 0.456 1,232,348 0.4537 -0.99%
2020-10-19 0 4.060 4.050 4.070 4.060 4.080 200,000 813,280 4.0664 0.457 0.456 0.458 0.457 0.459 1,777,870 0.4574 0.00%
2020-10-16 0 4.060 4.030 4.060 4.040 4.060 684,000 2,766,940 4.0452 0.457 0.453 0.457 0.454 0.457 6,080,314 0.4551 0.25%
2020-10-15 0 4.050 4.040 4.050 4.030 4.060 448,000 1,812,000 4.0446 0.456 0.454 0.456 0.453 0.457 3,982,428 0.4550 0.75%
2020-10-14 0 4.020 4.010 4.020 4.000 4.080 1,275,279 5,132,588 4.0247 0.452 0.451 0.452 0.450 0.459 11,336,399 0.4528 1.01%
2020-10-12 0 3.980 3.970 3.980 3.950 4.020 222,529 887,229 3.9870 0.448 0.447 0.448 0.444 0.452 1,978,138 0.4485 0.76%
2020-10-09 0 3.950 3.920 3.980 3.910 4.000 409,627 1,619,537 3.9537 0.444 0.441 0.448 0.440 0.450 3,641,317 0.4448 -0.50%
2020-10-08 0 3.970 3.970 3.990 3.960 4.060 718,000 2,867,340 3.9935 0.447 0.447 0.449 0.445 0.457 6,382,552 0.4492 -1.49%
2020-10-07 0 4.030 4.020 4.030 4.020 4.060 694,000 2,797,380 4.0308 0.453 0.452 0.453 0.452 0.457 6,169,208 0.4534 0.00%
2020-10-06 0 4.030 4.030 4.050 4.020 4.070 922,000 3,726,940 4.0422 0.453 0.453 0.456 0.452 0.458 8,195,979 0.4547 -0.98%
2020-10-05 0 4.070 4.050 4.070 4.030 4.110 760,000 3,091,620 4.0679 0.458 0.456 0.458 0.453 0.462 6,755,905 0.4576 1.50%
2020-09-30 0 4.010 3.990 4.020 4.000 4.020 592,000 2,371,560 4.0060 0.451 0.449 0.452 0.450 0.452 5,262,494 0.4507 0.75%
2020-09-29 0 3.980 3.980 4.000 3.970 4.010 162,000 647,240 3.9953 0.448 0.448 0.450 0.447 0.451 1,440,074 0.4494 0.25%
2020-09-28 0 3.970 3.970 3.980 3.940 4.090 746,000 2,993,220 4.0124 0.447 0.447 0.448 0.443 0.460 6,631,454 0.4514 -3.17%
2020-09-25 0 4.100 4.050 4.100 4.040 4.150 1,512,000 6,188,480 4.0929 0.461 0.456 0.461 0.454 0.467 13,440,695 0.4604 0.49%
2020-09-24 0 4.080 4.050 4.080 3.980 4.090 1,356,000 5,428,500 4.0033 0.459 0.456 0.459 0.448 0.460 12,053,957 0.4504 2.51%
2020-09-23 0 3.980 3.980 4.000 3.980 4.030 294,000 1,175,500 3.9983 0.448 0.448 0.450 0.448 0.453 2,613,468 0.4498 0.00%
2020-09-22 0 3.980 3.980 3.990 3.970 3.980 266,000 1,058,440 3.9791 0.448 0.448 0.449 0.447 0.448 2,364,567 0.4476 0.76%
2020-09-21 0 3.950 3.950 3.970 3.950 3.980 308,000 1,219,660 3.9599 0.444 0.444 0.447 0.444 0.448 2,737,919 0.4455 1.02%
2020-09-18 0 3.910 3.910 3.970 3.910 3.980 1,006,000 4,003,600 3.9797 0.440 0.440 0.447 0.440 0.448 8,942,685 0.4477 0.26%
2020-09-17 0 3.900 3.900 3.970 3.900 3.980 120,000 471,900 3.9325 0.439 0.439 0.447 0.439 0.448 1,066,722 0.4424 -2.01%
2020-09-16 0 3.980 3.920 3.980 3.890 3.980 66,000 259,360 3.9297 0.448 0.441 0.448 0.438 0.448 586,697 0.4421 2.31%
2020-09-15 0 3.890 3.880 3.890 3.890 4.000 380,000 1,493,700 3.9308 0.438 0.436 0.438 0.438 0.450 3,377,952 0.4422 -2.26%
2020-09-14 0 3.980 3.970 3.980 3.950 4.000 102,000 406,380 3.9841 0.448 0.447 0.448 0.444 0.450 906,714 0.4482 1.02%
2020-09-11 0 3.940 3.940 3.990 3.940 3.960 40,000 157,880 3.9470 0.443 0.443 0.449 0.443 0.445 355,574 0.4440 -1.01%
2020-09-10 0 3.980 3.950 3.990 3.950 4.010 234,000 932,480 3.9850 0.448 0.444 0.449 0.444 0.451 2,080,108 0.4483 0.00%
2020-09-09 0 3.980 3.970 3.980 3.930 4.000 626,000 2,496,600 3.9882 0.448 0.447 0.448 0.442 0.450 5,564,732 0.4486 -0.75%
2020-09-08 0 4.010 4.000 4.010 3.990 4.060 4,043,000 16,244,220 4.0179 0.451 0.450 0.451 0.449 0.457 35,939,636 0.4520 0.25%
2020-09-07 0 4.000 3.970 4.000 3.960 4.010 484,617 1,931,644 3.9859 0.450 0.447 0.450 0.445 0.451 4,307,929 0.4484 0.25%
2020-09-04 0 3.990 3.950 4.000 3.940 3.990 150,000 595,780 3.9719 0.449 0.444 0.450 0.443 0.449 1,333,402 0.4468 0.00%
2020-09-03 0 3.990 3.990 4.000 3.950 3.990 436,000 1,736,720 3.9833 0.449 0.449 0.450 0.444 0.449 3,875,756 0.4481 0.25%
2020-09-02 0 3.980 3.980 3.990 3.920 3.980 52,000 205,480 3.9515 0.448 0.448 0.449 0.441 0.448 462,246 0.4445 0.51%
2020-09-01 0 3.960 3.950 3.970 3.950 3.980 24,000 95,100 3.9625 0.445 0.444 0.447 0.444 0.448 213,344 0.4458 -0.50%
2020-08-31 0 3.980 3.960 3.990 3.920 4.000 222,000 882,200 3.9739 0.448 0.445 0.449 0.441 0.450 1,973,435 0.4470 1.02%
2020-08-28 0 3.940 3.930 3.950 3.920 3.940 658,000 2,586,660 3.9311 0.443 0.442 0.444 0.441 0.443 5,849,191 0.4422 0.00%
2020-08-27 0 3.940 3.920 3.950 3.890 3.940 152,000 595,320 3.9166 0.443 0.441 0.444 0.438 0.443 1,351,181 0.4406 1.55%
2020-08-26 0 3.940 3.930 3.940 3.900 3.940 184,000 721,880 3.9233 0.436 0.435 0.436 0.432 0.436 1,660,934 0.4346 0.25%
2020-08-25 0 3.930 3.930 3.940 3.900 3.940 170,000 666,500 3.9206 0.435 0.435 0.436 0.432 0.436 1,534,558 0.4343 0.26%
2020-08-24 0 3.920 3.920 3.940 3.920 3.950 154,000 604,420 3.9248 0.434 0.434 0.436 0.434 0.438 1,390,129 0.4348 -0.25%
2020-08-21 0 3.930 3.930 3.940 3.900 3.950 304,502 1,198,102 3.9346 0.435 0.435 0.436 0.432 0.438 2,748,682 0.4359 0.00%
2020-08-20 0 3.930 3.910 3.930 3.850 3.930 372,000 1,447,560 3.8913 0.435 0.433 0.435 0.427 0.435 3,357,974 0.4311 1.03%
2020-08-19 0 3.890 3.880 3.930 3.850 3.930 82,000 318,800 3.8878 0.431 0.430 0.435 0.427 0.435 740,199 0.4307 0.26%
2020-08-18 0 3.880 3.870 3.880 3.850 3.930 144,000 556,760 3.8664 0.430 0.429 0.430 0.427 0.435 1,299,861 0.4283 0.78%
2020-08-17 0 3.850 3.830 3.850 3.820 3.940 342,000 1,316,300 3.8488 0.427 0.424 0.427 0.423 0.436 3,087,170 0.4264 0.00%
2020-08-14 0 3.850 3.840 3.850 3.790 3.880 362,000 1,393,000 3.8481 0.427 0.425 0.427 0.420 0.430 3,267,706 0.4263 -2.04%
2020-08-13 0 3.930 3.910 3.930 3.910 3.970 240,000 944,500 3.9354 0.435 0.433 0.435 0.433 0.440 2,166,435 0.4360 -0.25%
2020-08-12 0 3.940 3.920 3.950 3.870 3.950 642,000 2,511,100 3.9114 0.436 0.434 0.438 0.429 0.438 5,795,214 0.4333 1.81%
2020-08-11 0 3.870 3.860 3.880 3.830 3.880 260,000 1,003,320 3.8589 0.429 0.428 0.430 0.424 0.430 2,346,971 0.4275 1.04%
2020-08-10 0 3.830 3.830 3.850 3.820 3.950 196,000 756,220 3.8583 0.424 0.424 0.427 0.423 0.438 1,769,255 0.4274 0.26%
2020-08-07 0 3.820 3.820 3.850 3.760 3.870 313,496 1,195,399 3.8131 0.423 0.423 0.427 0.417 0.429 2,829,870 0.4224 1.87%
2020-08-06 0 3.750 3.730 3.750 3.730 3.760 248,000 928,640 3.7445 0.415 0.413 0.415 0.413 0.417 2,238,650 0.4148 0.54%
2020-08-05 0 3.730 3.730 3.740 3.730 3.750 92,000 344,080 3.7400 0.413 0.413 0.414 0.413 0.415 830,467 0.4143 0.81%
2020-08-04 0 3.700 3.680 3.700 3.680 3.750 192,000 709,160 3.6935 0.410 0.408 0.410 0.408 0.415 1,733,148 0.4092 0.00%
2020-08-03 0 3.700 3.680 3.730 3.680 3.730 200,000 741,020 3.7051 0.410 0.408 0.413 0.408 0.413 1,805,363 0.4105 0.27%
2020-07-31 0 3.690 3.650 3.680 3.610 3.700 152,000 557,180 3.6657 0.409 0.404 0.408 0.400 0.410 1,372,076 0.4061 2.22%
2020-07-30 0 3.610 3.600 3.610 3.610 3.760 758,000 2,786,900 3.6766 0.400 0.399 0.400 0.400 0.417 6,842,324 0.4073 -3.99%
2020-07-29 0 3.760 3.740 3.760 3.750 3.760 116,000 435,280 3.7524 0.417 0.414 0.417 0.415 0.417 1,047,110 0.4157 0.53%
2020-07-28 0 3.740 3.750 3.760 3.730 3.770 161,990 607,642 3.7511 0.414 0.415 0.417 0.413 0.418 1,462,253 0.4156 -0.27%
2020-07-27 0 3.750 3.750 3.760 3.730 3.800 458,000 1,713,520 3.7413 0.415 0.415 0.417 0.413 0.421 4,134,280 0.4145 -0.27%
2020-07-24 0 3.760 3.730 3.770 3.740 3.800 276,000 1,037,720 3.7599 0.417 0.413 0.418 0.414 0.421 2,491,400 0.4165 -0.79%
2020-07-23 0 3.790 3.770 3.790 3.770 3.800 206,000 778,840 3.7808 0.420 0.418 0.420 0.418 0.421 1,859,523 0.4188 0.26%
2020-07-22 0 3.780 3.750 3.780 3.770 3.800 454,655 1,719,662 3.7823 0.419 0.415 0.419 0.418 0.421 4,104,085 0.4190 1.07%
2020-07-21 0 3.740 3.740 3.760 3.710 3.760 142,000 531,820 3.7452 0.414 0.414 0.417 0.411 0.417 1,281,807 0.4149 -1.06%
2020-07-20 0 3.780 3.760 3.780 3.700 3.790 282,000 1,064,440 3.7746 0.419 0.417 0.419 0.410 0.420 2,545,561 0.4182 0.53%
2020-07-17 0 3.760 3.760 3.780 3.700 3.770 344,000 1,291,120 3.7533 0.417 0.417 0.419 0.410 0.418 3,105,224 0.4158 2.73%
2020-07-16 0 3.660 3.660 3.670 3.650 3.700 252,000 925,840 3.6740 0.405 0.405 0.407 0.404 0.410 2,274,757 0.4070 -1.08%
2020-07-15 0 3.700 3.660 3.710 3.650 3.730 490,000 1,799,400 3.6722 0.410 0.405 0.411 0.404 0.413 4,423,138 0.4068 -0.54%
2020-07-14 0 3.720 3.720 3.730 3.710 3.730 818,000 3,048,320 3.7266 0.412 0.412 0.413 0.411 0.413 7,383,933 0.4128 -0.53%
2020-07-13 0 3.740 3.730 3.740 3.700 3.790 7,646,000 28,495,570 3.7269 0.414 0.413 0.414 0.410 0.420 69,019,009 0.4129 1.36%
2020-07-10 0 3.690 3.680 3.690 3.610 3.690 556,000 2,034,320 3.6588 0.409 0.408 0.409 0.400 0.409 5,018,908 0.4053 1.10%
2020-07-09 0 3.650 3.620 3.650 3.580 3.650 324,000 1,174,120 3.6238 0.404 0.401 0.404 0.397 0.404 2,924,687 0.4015 1.11%
2020-07-08 0 3.610 3.600 3.610 3.600 3.610 294,000 1,058,700 3.6010 0.400 0.399 0.400 0.399 0.400 2,653,883 0.3989 0.28%
2020-07-07 0 3.600 3.600 3.620 3.590 3.650 312,000 1,128,080 3.6156 0.399 0.399 0.401 0.398 0.404 2,816,366 0.4005 0.28%
2020-07-06 0 3.590 3.570 3.600 3.520 3.600 558,000 1,990,040 3.5664 0.398 0.395 0.399 0.390 0.399 5,036,961 0.3951 -0.28%
2020-07-03 0 3.600 3.590 3.600 3.550 3.600 106,000 380,600 3.5906 0.399 0.398 0.399 0.393 0.399 956,842 0.3978 0.00%
2020-07-02 0 3.600 3.600 3.630 3.600 3.630 252,000 907,440 3.6010 0.399 0.399 0.402 0.399 0.402 2,274,757 0.3989 -1.37%
2020-06-30 0 3.650 3.560 3.650 3.560 3.660 134,000 478,600 3.5716 0.404 0.394 0.404 0.394 0.405 1,209,593 0.3957 2.53%
2020-06-29 0 3.560 3.550 3.580 3.560 3.600 306,000 1,093,280 3.5728 0.394 0.393 0.397 0.394 0.399 2,762,205 0.3958 -1.39%
2020-06-26 0 3.610 3.610 3.660 3.610 3.660 88,000 319,400 3.6295 0.400 0.400 0.405 0.400 0.405 794,360 0.4021 0.00%
2020-06-24 0 3.610 3.600 3.620 3.590 3.630 374,000 1,349,260 3.6076 0.400 0.399 0.401 0.398 0.402 3,376,028 0.3997 -0.28%
2020-06-23 0 3.620 3.620 3.630 3.600 3.660 72,000 261,800 3.6361 0.401 0.401 0.402 0.399 0.405 649,931 0.4028 0.00%
2020-06-22 0 3.620 3.620 3.650 3.620 3.660 92,000 335,080 3.6422 0.401 0.401 0.404 0.401 0.405 830,467 0.4035 0.56%
2020-06-19 0 3.600 3.600 3.630 3.590 3.620 104,000 374,680 3.6027 0.399 0.399 0.402 0.398 0.401 938,789 0.3991 -0.28%
2020-06-18 0 3.610 3.610 3.640 3.590 3.660 386,000 1,398,840 3.6239 0.400 0.400 0.403 0.398 0.405 3,484,350 0.4015 0.56%
2020-06-17 0 3.590 3.590 3.600 3.500 3.600 254,000 905,360 3.5644 0.398 0.398 0.399 0.388 0.399 2,292,810 0.3949 2.28%
2020-06-16 0 3.510 3.510 3.530 3.510 3.540 90,000 317,060 3.5229 0.389 0.389 0.391 0.389 0.392 812,413 0.3903 0.00%
2020-06-15 0 3.510 3.510 3.550 3.430 3.540 150,000 526,120 3.5075 0.389 0.389 0.393 0.380 0.392 1,354,022 0.3886 0.86%
2020-06-12 0 3.480 3.470 3.510 3.420 3.520 136,000 473,200 3.4794 0.386 0.384 0.389 0.379 0.390 1,227,647 0.3855 0.00%
2020-06-11 0 3.480 3.470 3.480 3.470 3.500 48,000 166,920 3.4775 0.386 0.384 0.386 0.384 0.388 433,287 0.3852 -0.29%
2020-06-10 0 3.490 3.490 3.530 3.480 3.590 230,000 810,130 3.5223 0.387 0.387 0.391 0.386 0.398 2,076,167 0.3902 -0.29%
2020-06-09 0 3.500 3.500 3.530 3.480 3.530 236,000 825,580 3.4982 0.388 0.388 0.391 0.386 0.391 2,130,328 0.3875 0.86%
2020-06-08 0 3.470 3.470 3.510 3.470 3.520 102,000 355,960 3.4898 0.384 0.384 0.389 0.384 0.390 920,735 0.3866 -1.42%
2020-06-05 0 3.520 3.480 3.520 3.480 3.520 284,000 991,340 3.4906 0.390 0.386 0.390 0.386 0.390 2,563,615 0.3867 1.73%
2020-06-04 0 3.460 3.460 3.480 3.450 3.540 72,000 251,440 3.4922 0.383 0.383 0.386 0.382 0.392 649,931 0.3869 0.00%
2020-06-03 0 3.460 3.460 3.490 3.460 3.530 82,000 286,560 3.4946 0.383 0.383 0.387 0.383 0.391 740,199 0.3871 -1.14%
2020-06-02 0 3.500 3.500 3.520 3.500 3.520 104,000 365,320 3.5127 0.388 0.388 0.390 0.388 0.390 938,789 0.3891 -0.28%
2020-06-01 0 3.510 3.490 3.510 3.410 3.510 312,000 1,083,280 3.4721 0.389 0.387 0.389 0.378 0.389 2,816,366 0.3846 0.86%
2020-05-29 0 3.480 3.410 3.480 3.350 3.480 746,000 2,539,920 3.4047 0.386 0.378 0.386 0.371 0.386 6,734,002 0.3772 1.46%
2020-05-28 0 3.430 3.380 3.430 3.380 3.480 704,000 2,413,100 3.4277 0.380 0.374 0.380 0.374 0.386 6,354,876 0.3797 -1.72%
2020-05-27 0 3.490 3.460 3.490 3.460 3.510 888,000 3,105,520 3.4972 0.387 0.383 0.387 0.383 0.389 8,015,810 0.3874 1.16%
2020-05-26 0 3.450 3.450 3.470 3.450 3.500 210,000 729,820 3.4753 0.382 0.382 0.384 0.382 0.388 1,895,631 0.3850 -0.29%
2020-05-25 0 3.460 3.440 3.460 3.280 3.470 626,000 2,117,340 3.3823 0.383 0.381 0.383 0.363 0.384 5,650,785 0.3747 1.47%
2020-05-22 0 3.410 3.400 3.450 3.360 3.500 1,100,432 3,769,010 3.4250 0.378 0.377 0.382 0.372 0.388 9,933,393 0.3794 -4.21%
2020-05-21 0 3.560 3.510 3.570 3.490 3.570 338,000 1,194,920 3.5353 0.394 0.389 0.395 0.387 0.395 3,051,063 0.3916 -0.28%
2020-05-20 0 3.570 3.530 3.570 3.500 3.570 618,000 2,191,876 3.5467 0.395 0.391 0.395 0.388 0.395 5,578,570 0.3929 0.00%
2020-05-19 0 3.570 3.550 3.580 3.530 3.590 332,000 1,183,060 3.5634 0.395 0.393 0.397 0.391 0.398 2,996,902 0.3948 -1.11%
2020-05-18 0 3.610 3.600 3.610 3.550 3.620 262,000 940,620 3.5902 0.400 0.399 0.400 0.393 0.401 2,365,025 0.3977 0.00%
2020-05-15 0 3.610 3.600 3.610 3.490 3.640 534,000 1,906,020 3.5693 0.400 0.399 0.400 0.387 0.403 4,820,318 0.3954 3.74%
2020-05-14 0 3.480 3.460 3.500 3.420 3.490 372,000 1,287,560 3.4612 0.386 0.383 0.388 0.379 0.387 3,357,974 0.3834 -0.57%
2020-05-13 0 3.500 3.500 3.530 3.450 3.530 408,000 1,430,160 3.5053 0.388 0.388 0.391 0.382 0.391 3,682,940 0.3883 -0.57%
2020-05-12 0 3.520 3.520 3.570 3.510 3.550 278,000 980,380 3.5265 0.390 0.390 0.395 0.389 0.393 2,509,454 0.3907 -1.40%
2020-05-11 0 3.570 3.530 3.570 3.520 3.590 480,000 1,702,460 3.5468 0.395 0.391 0.395 0.390 0.398 4,332,870 0.3929 0.00%
2020-05-08 0 3.570 3.530 3.570 3.520 3.570 368,138 1,304,271 3.5429 0.395 0.391 0.395 0.390 0.395 3,323,113 0.3925 1.13%
2020-05-07 0 3.530 3.520 3.530 3.520 3.590 478,000 1,696,020 3.5482 0.391 0.390 0.391 0.390 0.398 4,314,816 0.3931 -1.67%
2020-05-06 0 3.590 3.570 3.590 3.550 3.600 670,000 2,395,640 3.5756 0.398 0.395 0.398 0.393 0.399 6,047,964 0.3961 0.56%
2020-05-05 0 3.570 3.570 3.580 3.540 3.700 732,000 2,624,800 3.5858 0.395 0.395 0.397 0.392 0.410 6,607,627 0.3972 -1.92%
2020-05-04 0 4.040 4.040 4.050 3.980 4.050 2,946,000 11,903,140 4.0404 0.403 0.403 0.404 0.397 0.404 29,515,297 0.4033 -0.49%
2020-04-29 0 4.060 4.060 4.070 4.000 4.070 938,000 3,770,280 4.0195 0.405 0.405 0.406 0.399 0.406 9,397,606 0.4012 1.50%
2020-04-28 0 4.000 4.000 4.010 4.000 4.030 844,000 3,387,100 4.0132 0.399 0.399 0.400 0.399 0.402 8,455,842 0.4006 -0.50%
2020-04-27 0 4.020 4.020 4.030 4.000 4.050 848,000 3,413,880 4.0258 0.401 0.401 0.402 0.399 0.404 8,495,917 0.4018 0.50%
2020-04-24 0 4.000 3.980 4.000 3.980 4.050 1,308,000 5,251,700 4.0151 0.399 0.397 0.399 0.397 0.404 13,104,551 0.4008 -1.23%
2020-04-23 0 4.050 4.040 4.050 4.010 4.120 1,058,000 4,290,920 4.0557 0.404 0.403 0.404 0.400 0.411 10,599,859 0.4048 -1.22%
2020-04-22 0 4.100 4.090 4.100 4.090 4.130 596,000 2,450,340 4.1113 0.409 0.408 0.409 0.408 0.412 5,971,187 0.4104 -0.73%
2020-04-21 0 4.130 4.110 4.130 4.060 4.140 756,000 3,103,070 4.1046 0.412 0.410 0.412 0.405 0.413 7,574,190 0.4097 0.73%
2020-04-20 0 4.100 4.100 4.110 4.010 4.120 856,000 3,493,720 4.0814 0.409 0.409 0.410 0.400 0.411 8,576,067 0.4074 1.99%
2020-04-17 0 4.020 4.010 4.020 3.970 4.050 1,902,000 7,631,520 4.0124 0.401 0.400 0.401 0.396 0.404 19,055,701 0.4005 0.00%
2020-04-16 0 4.020 4.010 4.020 4.000 4.100 2,108,000 8,471,340 4.0187 0.401 0.400 0.401 0.399 0.409 21,119,567 0.4011 0.50%
2020-04-15 0 4.000 3.990 4.000 3.910 4.010 1,902,000 7,566,820 3.9783 0.399 0.398 0.399 0.390 0.400 19,055,701 0.3971 1.52%
2020-04-14 0 3.940 3.930 3.950 3.820 3.960 2,004,000 7,824,220 3.9043 0.393 0.392 0.394 0.381 0.395 20,077,615 0.3897 4.23%
2020-04-09 0 3.780 3.770 3.780 3.690 3.800 2,090,000 7,848,600 3.7553 0.377 0.376 0.377 0.368 0.379 20,939,229 0.3748 3.56%
2020-04-08 0 3.650 3.650 3.660 3.640 3.700 1,790,000 6,554,220 3.6616 0.364 0.364 0.365 0.363 0.369 17,933,598 0.3655 -0.54%
2020-04-07 0 3.670 3.650 3.670 3.640 3.700 1,176,000 4,296,880 3.6538 0.366 0.364 0.366 0.363 0.369 11,782,074 0.3647 0.27%
2020-04-06 0 3.660 3.660 3.670 3.630 3.670 1,054,000 3,847,680 3.6506 0.365 0.365 0.366 0.362 0.366 10,559,784 0.3644 0.55%
2020-04-03 0 3.640 3.630 3.640 3.620 3.680 838,000 3,060,700 3.6524 0.363 0.362 0.363 0.361 0.367 8,395,729 0.3646 0.55%
2020-04-02 0 3.620 3.620 3.640 3.620 3.690 1,294,000 4,713,480 3.6426 0.361 0.361 0.363 0.361 0.368 12,964,288 0.3636 -0.55%
2020-04-01 0 3.640 3.630 3.640 3.620 3.690 1,274,000 4,637,600 3.6402 0.363 0.362 0.363 0.361 0.368 12,763,913 0.3633 -0.27%
2020-03-31 0 3.650 3.640 3.650 3.630 3.690 1,612,000 5,879,450 3.6473 0.364 0.363 0.364 0.362 0.368 16,150,257 0.3640 1.39%
2020-03-30 0 3.600 3.580 3.600 3.540 3.620 316,000 1,138,140 3.6017 0.359 0.357 0.359 0.353 0.361 3,165,931 0.3595 -0.55%
2020-03-27 0 3.620 3.610 3.620 3.610 3.690 424,000 1,542,600 3.6382 0.361 0.360 0.361 0.360 0.368 4,247,959 0.3631 -0.28%
2020-03-26 0 3.630 3.600 3.630 3.590 3.640 248,000 897,500 3.6190 0.362 0.359 0.362 0.358 0.363 2,484,655 0.3612 1.68%
2020-03-25 0 3.570 3.580 3.600 3.560 3.650 666,000 2,398,800 3.6018 0.356 0.357 0.359 0.355 0.364 6,672,501 0.3595 -0.83%
2020-03-24 0 3.600 3.580 3.600 3.580 3.650 320,000 1,158,900 3.6216 0.359 0.357 0.359 0.357 0.364 3,206,006 0.3615 0.00%
2020-03-23 0 3.600 3.570 3.600 3.520 3.610 2,056,000 7,361,100 3.5803 0.359 0.356 0.359 0.351 0.360 20,598,591 0.3574 -1.91%
2020-03-20 0 3.670 3.560 3.670 3.540 3.670 1,664,417 6,014,972 3.6139 0.366 0.355 0.366 0.353 0.366 16,675,411 0.3607 6.07%
2020-03-19 0 3.460 3.450 3.460 3.460 3.700 1,168,000 4,143,700 3.5477 0.345 0.344 0.345 0.345 0.369 11,701,923 0.3541 -7.49%
2020-03-18 0 3.740 3.730 3.740 3.720 3.800 2,326,000 8,762,270 3.7671 0.373 0.372 0.373 0.371 0.379 23,303,659 0.3760 -0.80%
2020-03-17 0 3.770 3.760 3.770 3.720 3.820 1,732,000 6,538,260 3.7750 0.376 0.375 0.376 0.371 0.381 17,352,510 0.3768 -0.53%
2020-03-16 0 3.790 3.760 3.790 3.740 3.800 2,196,000 8,282,980 3.7718 0.378 0.375 0.378 0.373 0.379 22,001,219 0.3765 1.07%
2020-03-13 0 3.750 3.750 3.770 3.650 3.830 1,886,279 7,107,987 3.7683 0.374 0.374 0.376 0.364 0.382 18,898,196 0.3761 -0.79%
2020-03-12 0 3.780 3.770 3.780 3.730 3.830 3,526,000 13,383,130 3.7956 0.377 0.376 0.377 0.372 0.382 35,326,183 0.3788 -1.31%
2020-03-11 0 3.830 3.800 3.840 3.770 3.920 3,066,000 11,779,640 3.8420 0.382 0.379 0.383 0.376 0.391 30,717,549 0.3835 5.51%
2020-03-10 0 3.630 3.620 3.640 3.540 3.650 380,000 1,376,800 3.6232 0.362 0.361 0.363 0.353 0.364 3,807,133 0.3616 3.13%
2020-03-09 0 3.520 3.500 3.550 3.510 3.540 170,000 599,180 3.5246 0.351 0.349 0.354 0.350 0.353 1,703,191 0.3518 -1.40%
2020-03-06 0 3.570 3.540 3.580 - - 0 0 - 0.356 0.353 0.357 - - 0 - 0.00%
2020-03-05 0 3.570 3.570 3.600 3.570 3.600 156,000 559,560 3.5869 0.356 0.356 0.359 0.356 0.359 1,562,928 0.3580 -0.56%
2020-03-04 0 3.590 3.550 3.590 3.500 3.590 354,000 1,250,180 3.5316 0.358 0.354 0.358 0.349 0.358 3,546,645 0.3525 -0.55%
2020-03-03 0 3.610 3.600 3.610 3.550 3.610 80,000 287,580 3.5948 0.360 0.359 0.360 0.354 0.360 801,502 0.3588 1.69%
2020-03-02 0 3.550 3.520 3.550 - - 0 0 - 0.354 0.351 0.354 - - 0 - -0.84%
2020-02-28 0 3.580 3.520 3.580 3.510 3.580 1,894,000 6,795,970 3.5882 0.357 0.351 0.357 0.350 0.357 18,975,550 0.3581 -0.56%
2020-02-27 0 3.600 3.590 3.600 3.580 3.600 1,034,000 3,717,000 3.5948 0.359 0.358 0.359 0.357 0.359 10,359,408 0.3588 0.00%
2020-02-26 0 3.600 3.570 3.630 3.550 3.620 154,000 554,820 3.6027 0.359 0.356 0.362 0.354 0.361 1,542,891 0.3596 0.00%
2020-02-25 0 3.600 3.570 3.620 3.580 3.620 2,596,000 9,236,590 3.5580 0.359 0.356 0.361 0.357 0.361 26,008,727 0.3551 0.00%
2020-02-24 0 3.600 3.600 3.620 3.570 3.610 224,000 805,880 3.5977 0.359 0.359 0.361 0.356 0.360 2,244,204 0.3591 -0.28%
2020-02-21 0 3.610 3.610 3.630 3.600 3.620 40,000 144,400 3.6100 0.360 0.360 0.362 0.359 0.361 400,751 0.3603 -0.28%
2020-02-20 0 3.620 3.610 3.630 3.590 3.640 12,604,000 45,413,340 3.6031 0.361 0.360 0.362 0.358 0.363 126,276,578 0.3596 0.84%
2020-02-19 0 3.590 3.590 3.620 3.560 3.590 140,000 499,280 3.5663 0.358 0.358 0.361 0.355 0.358 1,402,628 0.3560 0.84%
2020-02-18 0 3.560 3.560 3.580 3.540 3.580 96,000 341,340 3.5556 0.355 0.355 0.357 0.353 0.357 961,802 0.3549 -0.56%
2020-02-17 0 3.580 3.580 3.600 3.570 3.610 148,000 530,320 3.5832 0.357 0.357 0.359 0.356 0.360 1,482,778 0.3577 -1.65%
2020-02-14 0 3.640 3.620 3.660 3.620 3.720 1,222,000 4,523,460 3.7017 0.363 0.361 0.365 0.361 0.371 12,242,937 0.3695 -2.15%
2020-02-13 0 3.720 3.710 3.720 3.690 3.750 1,280,000 4,772,350 3.7284 0.371 0.370 0.371 0.368 0.374 12,824,026 0.3721 1.92%
2020-02-12 0 3.650 3.630 3.650 3.630 3.690 968,000 3,539,530 3.6565 0.364 0.362 0.364 0.362 0.368 9,698,169 0.3650 -0.54%
2020-02-11 0 3.670 3.630 3.670 3.580 3.690 444,000 1,615,590 3.6387 0.366 0.362 0.366 0.357 0.368 4,448,334 0.3632 2.23%
2020-02-10 0 3.590 3.510 3.590 3.540 3.590 16,000 56,980 3.5613 0.358 0.350 0.358 0.353 0.358 160,300 0.3555 1.41%
2020-02-07 0 3.540 3.530 3.540 3.510 3.590 68,000 239,760 3.5259 0.353 0.352 0.353 0.350 0.358 681,276 0.3519 0.28%
2020-02-06 0 3.530 3.490 3.530 3.530 3.560 14,000 49,660 3.5471 0.352 0.348 0.352 0.352 0.355 140,263 0.3540 1.44%
2020-02-05 0 3.480 3.450 3.510 3.450 3.550 38,000 132,460 3.4858 0.347 0.344 0.350 0.344 0.354 380,713 0.3479 -1.42%
2020-02-04 0 3.530 3.440 3.530 - - 0 0 - 0.352 0.343 0.352 - - 0 - 0.00%
2020-02-03 0 3.530 3.520 3.530 3.520 3.530 30,000 105,800 3.5267 0.352 0.351 0.352 0.351 0.352 300,563 0.3520 -1.12%
2020-01-31 0 3.570 3.550 3.570 3.500 3.600 70,000 249,720 3.5674 0.356 0.354 0.356 0.349 0.359 701,314 0.3561 2.29%
2020-01-30 0 3.490 3.470 3.490 3.480 3.490 154,000 534,720 3.4722 0.348 0.346 0.348 0.347 0.348 1,542,891 0.3466 0.00%
2020-01-29 0 3.490 3.490 3.570 3.490 3.560 76,000 265,660 3.4955 0.348 0.348 0.356 0.348 0.355 761,427 0.3489 -3.06%
2020-01-24 0 3.600 3.560 3.600 - - 0 0 - 0.359 0.355 0.359 - - 0 - 0.00%
2020-01-23 0 3.600 3.530 3.600 3.530 3.620 100,000 357,140 3.5714 0.359 0.352 0.359 0.352 0.361 1,001,877 0.3565 0.00%
2020-01-22 0 3.600 3.580 3.600 - - 0 0 - 0.359 0.357 0.359 - - 0 - 0.00%
2020-01-21 0 3.600 3.590 3.600 3.550 3.670 196,000 702,580 3.5846 0.359 0.358 0.359 0.354 0.366 1,963,679 0.3578 -1.37%
2020-01-20 0 3.650 3.640 3.650 3.640 3.660 50,000 182,480 3.6496 0.364 0.363 0.364 0.363 0.365 500,939 0.3643 0.27%
2020-01-17 0 3.640 3.600 3.640 3.600 3.670 140,000 507,180 3.6227 0.363 0.359 0.363 0.359 0.366 1,402,628 0.3616 0.83%
2020-01-16 0 3.610 3.570 3.610 3.560 3.650 154,000 554,200 3.5987 0.360 0.356 0.360 0.355 0.364 1,542,891 0.3592 1.69%
2020-01-15 0 3.550 3.530 3.550 - - 0 0 - 0.354 0.352 0.354 - - 0 - -0.28%
2020-01-14 0 3.560 3.520 3.560 3.510 3.580 36,000 128,000 3.5556 0.355 0.351 0.355 0.350 0.357 360,676 0.3549 -0.56%
2020-01-13 0 3.580 3.540 3.580 3.530 3.580 82,000 291,900 3.5598 0.357 0.353 0.357 0.352 0.357 821,539 0.3553 0.56%
2020-01-10 0 3.560 3.550 3.560 3.500 3.600 612,000 2,161,300 3.5315 0.355 0.354 0.355 0.349 0.359 6,131,487 0.3525 1.42%
2020-01-09 0 3.510 3.500 3.510 3.440 3.650 374,000 1,295,920 3.4650 0.350 0.349 0.350 0.343 0.364 3,747,020 0.3459 2.03%
2020-01-08 0 3.440 3.420 3.440 3.440 3.450 16,291 56,075 3.4421 0.343 0.341 0.343 0.343 0.344 163,216 0.3436 0.29%
2020-01-07 0 3.430 3.430 3.460 3.430 3.470 198,000 684,320 3.4562 0.342 0.342 0.345 0.342 0.346 1,983,716 0.3450 0.29%
2020-01-06 0 3.420 3.400 3.420 3.390 3.440 194,000 661,220 3.4084 0.341 0.339 0.341 0.338 0.343 1,943,641 0.3402 0.59%
2020-01-03 0 3.400 3.370 3.410 3.380 3.410 338,000 1,146,920 3.3933 0.339 0.336 0.340 0.337 0.340 3,386,344 0.3387 -0.87%
2020-01-02 0 3.430 3.410 3.430 3.420 3.490 358,000 1,231,800 3.4408 0.342 0.340 0.342 0.341 0.348 3,586,720 0.3434 -2.00%
2019-12-31 0 3.500 3.490 3.500 3.500 3.570 238,000 835,660 3.5112 0.349 0.348 0.349 0.349 0.356 2,384,467 0.3505 0.86%
2019-12-30 0 3.470 3.470 3.480 3.400 3.500 222,000 772,260 3.4786 0.346 0.346 0.347 0.339 0.349 2,224,167 0.3472 -1.98%
2019-12-27 0 3.540 3.520 3.540 3.540 3.570 56,000 198,300 3.5411 0.353 0.351 0.353 0.353 0.356 561,051 0.3534 -0.28%
2019-12-24 0 3.550 3.520 3.550 3.550 3.580 106,000 377,560 3.5619 0.354 0.351 0.354 0.354 0.357 1,061,990 0.3555 -0.84%
2019-12-23 0 3.580 3.530 3.580 3.530 3.590 112,000 397,300 3.5473 0.357 0.352 0.357 0.352 0.358 1,122,102 0.3541 -0.56%
2019-12-20 0 3.600 3.580 3.600 3.550 3.600 46,000 165,040 3.5878 0.359 0.357 0.359 0.354 0.359 460,863 0.3581 0.00%
2019-12-19 0 3.600 3.550 3.620 3.550 3.610 1,296,000 4,681,430 3.6122 0.359 0.354 0.361 0.354 0.360 12,984,326 0.3605 0.84%
2019-12-18 0 3.570 3.530 3.570 3.510 3.580 122,000 430,900 3.5320 0.356 0.352 0.356 0.350 0.357 1,222,290 0.3525 1.71%
2019-12-17 0 3.510 3.450 3.470 3.440 3.520 158,000 546,220 3.4571 0.350 0.344 0.346 0.343 0.351 1,582,966 0.3451 2.03%
2019-12-16 0 3.440 3.440 3.450 3.440 3.470 338,000 1,166,470 3.4511 0.343 0.343 0.344 0.343 0.346 3,386,344 0.3445 0.00%
2019-12-13 0 3.440 3.440 3.460 3.440 3.500 618,000 2,138,260 3.4600 0.343 0.343 0.345 0.343 0.349 6,191,600 0.3453 -1.15%
2019-12-12 0 3.480 3.460 3.470 3.460 3.550 244,000 849,740 3.4825 0.347 0.345 0.346 0.345 0.354 2,444,580 0.3476 0.00%
2019-12-11 0 3.480 3.470 3.480 3.470 3.550 276,000 962,080 3.4858 0.347 0.346 0.347 0.346 0.354 2,765,181 0.3479 -1.14%
2019-12-10 0 3.520 3.510 3.520 3.510 3.550 110,000 387,240 3.5204 0.351 0.350 0.351 0.350 0.354 1,102,065 0.3514 -0.85%
2019-12-09 0 3.550 3.540 3.550 3.520 3.600 162,000 578,740 3.5725 0.354 0.353 0.354 0.351 0.359 1,623,041 0.3566 -1.11%
2019-12-06 0 3.590 3.560 3.590 3.550 3.600 158,138 564,522 3.5698 0.358 0.355 0.358 0.354 0.359 1,584,348 0.3563 0.28%
2019-12-05 0 3.580 3.580 3.590 3.580 3.650 150,000 539,120 3.5941 0.357 0.357 0.358 0.357 0.364 1,502,816 0.3587 -0.56%
2019-12-04 0 3.600 3.540 3.600 3.590 3.600 4,000 14,380 3.5950 0.359 0.353 0.359 0.358 0.359 40,075 0.3588 0.56%
2019-12-03 0 3.580 3.580 3.590 3.580 3.600 36,000 129,220 3.5894 0.357 0.357 0.358 0.357 0.359 360,676 0.3583 -0.28%
2019-12-02 0 3.590 3.590 3.640 3.590 3.730 148,000 534,740 3.6131 0.358 0.358 0.363 0.358 0.372 1,482,778 0.3606 -1.91%
2019-11-29 0 3.660 3.600 3.660 3.600 3.660 16,000 57,960 3.6225 0.365 0.359 0.365 0.359 0.365 160,300 0.3616 1.10%
2019-11-28 0 3.620 3.610 3.620 3.620 3.650 226,000 819,660 3.6268 0.361 0.360 0.361 0.361 0.364 2,264,242 0.3620 -0.28%
2019-11-27 0 3.630 3.630 3.700 3.630 3.730 202,000 740,020 3.6635 0.362 0.362 0.369 0.362 0.372 2,023,792 0.3657 -0.55%
2019-11-26 0 3.650 3.650 3.710 3.650 3.650 28,000 102,200 3.6500 0.364 0.364 0.370 0.364 0.364 280,526 0.3643 -0.54%
2019-11-25 0 3.670 3.660 3.720 3.650 3.720 62,000 228,880 3.6916 0.366 0.365 0.371 0.364 0.371 621,164 0.3685 -0.81%
2019-11-22 0 3.700 3.700 3.710 3.650 3.710 78,000 287,200 3.6821 0.369 0.369 0.370 0.364 0.370 781,464 0.3675 0.27%
2019-11-21 0 3.690 3.670 3.730 3.710 3.710 2,000 7,420 3.7100 0.368 0.366 0.372 0.370 0.370 20,038 0.3703 -0.81%
2019-11-20 0 3.720 3.660 3.740 - - 0 0 - 0.371 0.365 0.373 - - 0 - 0.00%
2019-11-19 0 3.720 3.700 3.750 3.700 3.720 46,000 170,400 3.7043 0.371 0.369 0.374 0.369 0.371 460,863 0.3697 1.36%
2019-11-18 0 3.670 3.660 3.720 - - 0 0 - 0.366 0.365 0.371 - - 0 - 0.00%
2019-11-15 0 3.670 3.670 3.720 3.670 3.750 108,000 400,800 3.7111 0.366 0.366 0.371 0.366 0.374 1,082,027 0.3704 -1.34%
2019-11-14 0 3.720 3.700 3.720 3.640 3.750 112,000 413,400 3.6911 0.371 0.369 0.371 0.363 0.374 1,122,102 0.3684 -0.27%
2019-11-13 0 3.730 3.640 3.730 - - 0 0 - 0.372 0.363 0.372 - - 0 - -0.53%
2019-11-12 0 3.750 3.690 3.750 3.690 3.760 18,000 67,340 3.7411 0.374 0.368 0.374 0.368 0.375 180,338 0.3734 0.00%
2019-11-11 0 3.750 3.660 3.750 3.720 3.810 114,000 428,340 3.7574 0.374 0.365 0.374 0.371 0.380 1,142,140 0.3750 -1.06%
2019-11-08 0 3.790 3.790 3.830 3.790 3.840 148,000 564,480 3.8141 0.378 0.378 0.382 0.378 0.383 1,482,778 0.3807 -0.26%
2019-11-07 0 3.800 3.780 3.800 3.800 3.800 128,000 486,400 3.8000 0.379 0.377 0.379 0.379 0.379 1,282,403 0.3793 -0.26%
2019-11-06 0 3.810 3.800 3.830 3.810 3.850 134,000 513,060 3.8288 0.380 0.379 0.382 0.380 0.384 1,342,515 0.3822 -0.52%
2019-11-05 0 3.830 3.800 3.830 3.830 3.850 68,000 261,120 3.8400 0.382 0.379 0.382 0.382 0.384 681,276 0.3833 0.79%
2019-11-04 0 3.800 3.790 3.820 3.790 3.850 164,000 624,320 3.8068 0.379 0.378 0.381 0.378 0.384 1,643,078 0.3800 -0.52%
2019-11-01 0 3.820 3.800 3.820 3.770 3.830 78,000 296,540 3.8018 0.381 0.379 0.381 0.376 0.382 781,464 0.3795 1.33%
2019-10-31 0 3.770 3.730 3.770 3.730 3.770 1,546,000 5,767,380 3.7305 0.376 0.372 0.376 0.372 0.376 15,489,019 0.3724 1.62%
2019-10-30 0 3.710 3.700 3.730 3.700 3.720 2,076,000 7,719,900 3.7186 0.370 0.369 0.372 0.369 0.371 20,798,967 0.3712 0.00%
2019-10-29 0 3.710 3.700 3.710 3.710 3.760 1,174,000 4,357,540 3.7117 0.370 0.369 0.370 0.370 0.375 11,762,036 0.3705 0.00%
2019-10-28 0 3.710 3.700 3.710 3.710 3.760 1,454,000 5,382,850 3.7021 0.370 0.369 0.370 0.370 0.375 14,567,292 0.3695 0.27%
2019-10-25 0 3.700 3.690 3.720 3.700 3.750 2,434,000 9,073,640 3.7279 0.369 0.368 0.371 0.369 0.374 24,385,686 0.3721 0.00%
2019-10-24 0 3.700 3.700 3.740 3.700 3.790 412,000 1,535,660 3.7273 0.369 0.369 0.373 0.369 0.378 4,127,733 0.3720 -1.33%
2019-10-23 0 3.750 3.690 3.750 3.640 3.850 616,000 2,305,720 3.7431 0.374 0.368 0.374 0.363 0.384 6,171,562 0.3736 -0.79%
2019-10-22 0 3.780 3.780 3.850 3.780 3.960 540,000 2,084,500 3.8602 0.377 0.377 0.384 0.377 0.395 5,410,136 0.3853 -3.08%
2019-10-21 0 3.900 3.900 3.930 3.900 3.990 476,000 1,870,600 3.9298 0.389 0.389 0.392 0.389 0.398 4,768,935 0.3922 -0.26%
2019-10-18 0 3.910 3.900 3.910 3.850 3.930 186,000 725,680 3.9015 0.390 0.389 0.390 0.384 0.392 1,863,491 0.3894 1.82%
2019-10-17 0 3.840 3.820 3.840 3.780 3.840 116,000 441,800 3.8086 0.383 0.381 0.383 0.377 0.383 1,162,177 0.3801 1.59%
2019-10-16 0 3.780 3.760 3.780 3.760 3.780 18,000 67,920 3.7733 0.377 0.375 0.377 0.375 0.377 180,338 0.3766 0.53%
2019-10-15 0 3.760 3.740 3.770 3.730 3.770 36,000 135,100 3.7528 0.375 0.373 0.376 0.372 0.376 360,676 0.3746 0.80%
2019-10-14 0 3.730 3.740 3.750 3.710 3.750 118,000 441,100 3.7381 0.372 0.373 0.374 0.370 0.374 1,182,215 0.3731 0.81%
2019-10-11 0 3.700 3.650 3.700 3.630 3.700 382,000 1,400,000 3.6649 0.369 0.364 0.369 0.362 0.369 3,827,170 0.3658 1.93%
2019-10-10 0 3.630 3.640 3.650 3.630 3.650 108,000 392,380 3.6331 0.362 0.363 0.364 0.362 0.364 1,082,027 0.3626 0.00%
2019-10-09 0 3.630 3.590 3.630 3.630 3.670 476,000 1,728,080 3.6304 0.362 0.358 0.362 0.362 0.366 4,768,935 0.3624 0.00%
2019-10-08 0 3.630 3.560 3.640 3.630 3.670 444,000 1,614,940 3.6373 0.362 0.355 0.363 0.362 0.366 4,448,334 0.3630 0.00%
2019-10-04 0 3.630 3.580 3.630 3.620 3.660 616,000 2,242,180 3.6399 0.362 0.357 0.362 0.361 0.365 6,171,562 0.3633 0.00%
2019-10-03 0 3.630 3.560 3.630 3.630 3.670 234,000 850,360 3.6340 0.362 0.355 0.362 0.362 0.366 2,344,392 0.3627 0.00%
2019-10-02 0 3.630 3.590 3.640 3.570 3.680 250,000 917,420 3.6697 0.362 0.358 0.363 0.356 0.367 2,504,693 0.3663 -1.36%
2019-09-30 0 3.680 3.650 3.680 3.630 3.680 214,000 785,300 3.6696 0.367 0.364 0.367 0.362 0.367 2,144,017 0.3663 0.27%
2019-09-27 0 3.670 3.620 3.670 3.650 3.680 236,000 867,820 3.6772 0.366 0.361 0.366 0.364 0.367 2,364,430 0.3670 -0.27%
2019-09-26 0 3.680 3.650 3.680 3.650 3.690 470,000 1,718,340 3.6560 0.367 0.364 0.367 0.364 0.368 4,708,822 0.3649 0.82%
2019-09-25 0 3.650 3.590 3.650 3.590 3.650 314,000 1,144,440 3.6447 0.364 0.358 0.364 0.358 0.364 3,145,894 0.3638 0.00%
2019-09-24 0 3.650 3.600 3.650 3.600 3.660 324,000 1,182,940 3.6510 0.364 0.359 0.364 0.359 0.365 3,246,081 0.3644 0.00%
2019-09-23 0 3.650 3.600 3.650 3.650 3.660 382,000 1,397,800 3.6592 0.364 0.359 0.364 0.364 0.365 3,827,170 0.3652 -0.27%
2019-09-20 0 3.660 3.640 3.660 3.640 3.690 268,000 975,920 3.6415 0.365 0.363 0.365 0.363 0.368 2,685,030 0.3635 1.10%
2019-09-19 0 3.620 3.620 3.660 3.620 3.660 188,000 686,260 3.6503 0.361 0.361 0.365 0.361 0.365 1,883,529 0.3643 -1.09%
2019-09-18 0 3.660 3.640 3.660 3.640 3.660 168,000 612,320 3.6448 0.365 0.363 0.365 0.363 0.365 1,683,153 0.3638 1.10%
2019-09-17 0 3.620 3.620 3.680 3.570 3.690 268,000 976,980 3.6454 0.361 0.361 0.367 0.356 0.368 2,685,030 0.3639 -1.09%
2019-09-16 0 3.660 3.610 3.660 3.620 3.690 236,000 863,380 3.6584 0.365 0.360 0.365 0.361 0.368 2,364,430 0.3652 0.00%
2019-09-13 0 3.660 3.620 3.700 3.600 3.680 40,000 145,140 3.6285 0.365 0.361 0.369 0.359 0.367 400,751 0.3622 0.83%
2019-09-12 0 3.630 3.610 3.660 3.630 3.690 230,000 838,040 3.6437 0.362 0.360 0.365 0.362 0.368 2,304,317 0.3637 0.00%
2019-09-11 0 3.630 3.610 3.650 3.610 3.650 236,000 857,940 3.6353 0.362 0.360 0.364 0.360 0.364 2,364,430 0.3629 0.55%
2019-09-10 0 3.610 3.610 3.620 3.600 3.630 914,000 3,313,783 3.6256 0.360 0.360 0.361 0.359 0.362 9,157,156 0.3619 -0.55%
2019-09-09 0 3.630 3.620 3.630 3.610 3.650 294,000 1,067,100 3.6296 0.362 0.361 0.362 0.360 0.364 2,945,518 0.3623 0.00%
2019-09-06 0 3.630 3.610 3.630 3.620 3.640 312,000 1,132,520 3.6299 0.362 0.360 0.362 0.361 0.363 3,125,856 0.3623 0.00%
2019-09-05 0 3.630 3.590 3.630 3.630 3.630 228,000 827,640 3.6300 0.362 0.358 0.362 0.362 0.362 2,284,280 0.3623 0.00%
2019-09-04 0 3.630 3.610 3.630 3.600 3.640 356,000 1,282,200 3.6017 0.362 0.360 0.362 0.359 0.363 3,566,682 0.3595 0.83%
2019-09-03 0 3.600 3.580 3.600 3.570 3.640 198,000 712,360 3.5978 0.359 0.357 0.359 0.356 0.363 1,983,716 0.3591 -1.91%
2019-09-02 0 3.670 3.680 3.690 3.630 3.760 364,000 1,350,380 3.7098 0.366 0.367 0.368 0.362 0.375 3,646,832 0.3703 -2.13%
2019-08-30 0 3.750 3.700 3.750 3.660 3.760 254,000 945,100 3.7209 0.374 0.369 0.374 0.365 0.375 2,544,768 0.3714 -1.06%
2019-08-29 0 3.790 3.750 3.790 3.680 3.820 78,000 293,020 3.7567 0.378 0.374 0.378 0.367 0.381 781,464 0.3750 0.80%
2019-08-28 0 3.820 3.820 3.830 3.740 3.820 102,000 385,520 3.7796 0.375 0.375 0.376 0.367 0.375 1,038,222 0.3713 2.14%
2019-08-27 0 3.740 3.740 3.780 3.740 3.780 1,088,000 4,083,073 3.7528 0.367 0.367 0.371 0.367 0.371 11,074,365 0.3687 0.00%
2019-08-26 0 3.740 3.740 3.750 3.690 3.820 828,000 3,062,260 3.6984 0.367 0.367 0.368 0.363 0.375 8,427,917 0.3633 -1.58%
2019-08-23 0 3.800 3.800 3.820 3.800 3.840 52,000 199,380 3.8342 0.373 0.373 0.375 0.373 0.377 529,289 0.3767 -1.04%
2019-08-22 0 3.840 3.830 3.850 3.830 3.850 206,000 790,820 3.8389 0.377 0.376 0.378 0.376 0.378 2,096,801 0.3772 0.26%
2019-08-21 0 3.830 3.830 3.860 3.830 3.920 126,000 485,400 3.8524 0.376 0.376 0.379 0.376 0.385 1,282,509 0.3785 -2.30%
2019-08-20 0 3.920 3.920 3.950 3.920 3.950 126,000 494,720 3.9263 0.385 0.385 0.388 0.385 0.388 1,282,509 0.3857 -0.25%
2019-08-19 0 3.930 3.880 3.930 3.890 4.000 122,000 478,600 3.9230 0.386 0.381 0.386 0.382 0.393 1,241,795 0.3854 0.00%
2019-08-16 0 3.930 3.900 3.930 3.860 3.950 256,000 1,003,020 3.9180 0.386 0.383 0.386 0.379 0.388 2,605,733 0.3849 3.69%
2019-08-15 0 3.790 3.750 3.800 3.720 3.810 226,000 852,080 3.7703 0.372 0.368 0.373 0.365 0.374 2,300,374 0.3704 -0.52%
2019-08-14 0 3.810 3.690 3.850 3.640 3.850 354,000 1,320,640 3.7306 0.374 0.363 0.378 0.358 0.378 3,603,240 0.3665 1.87%
2019-08-13 0 3.740 3.700 3.740 3.650 3.860 184,000 692,040 3.7611 0.367 0.364 0.367 0.359 0.379 1,872,871 0.3695 -2.60%
2019-08-12 0 3.840 3.840 3.860 3.840 3.890 52,000 200,000 3.8462 0.377 0.377 0.379 0.377 0.382 529,289 0.3779 0.26%
2019-08-09 0 3.830 3.830 3.840 3.830 3.830 16,000 61,280 3.8300 0.376 0.376 0.377 0.376 0.376 162,858 0.3763 -0.26%
2019-08-08 0 3.840 3.800 3.840 3.800 3.850 46,000 174,980 3.8039 0.377 0.373 0.377 0.373 0.378 468,218 0.3737 0.79%
2019-08-07 0 3.810 3.810 3.840 3.810 3.850 42,000 160,380 3.8186 0.374 0.374 0.377 0.374 0.378 427,503 0.3752 -0.52%
2019-08-06 0 3.830 3.750 3.830 3.710 3.860 250,000 935,100 3.7404 0.376 0.368 0.376 0.364 0.379 2,544,661 0.3675 3.51%
2019-08-05 0 3.700 3.700 3.730 3.700 3.880 164,000 615,400 3.7524 0.364 0.364 0.366 0.364 0.381 1,669,298 0.3687 -2.12%
2019-08-02 0 3.780 3.780 3.830 3.760 3.950 310,000 1,191,920 3.8449 0.371 0.371 0.376 0.369 0.388 3,155,380 0.3777 -3.82%
2019-08-01 0 3.930 3.930 3.970 3.930 4.000 58,000 230,120 3.9676 0.386 0.386 0.390 0.386 0.393 590,361 0.3898 -2.72%
2019-07-31 0 4.040 3.970 4.050 4.000 4.100 74,000 298,960 4.0400 0.397 0.390 0.398 0.393 0.403 753,220 0.3969 0.50%
2019-07-30 0 4.020 4.000 4.020 4.020 4.020 14,000 56,280 4.0200 0.395 0.393 0.395 0.395 0.395 142,501 0.3949 0.50%
2019-07-29 0 4.000 3.960 4.090 3.930 4.000 100,000 398,520 3.9852 0.393 0.389 0.402 0.386 0.393 1,017,864 0.3915 0.00%
2019-07-26 0 4.000 4.000 4.040 3.920 4.050 254,000 1,014,920 3.9957 0.393 0.393 0.397 0.385 0.398 2,585,376 0.3926 0.00%
2019-07-25 0 4.000 4.000 4.040 3.970 4.000 252,000 1,007,920 3.9997 0.393 0.393 0.397 0.390 0.393 2,565,018 0.3929 0.00%
2019-07-24 0 4.000 3.940 4.000 3.940 4.000 12,000 47,760 3.9800 0.393 0.387 0.393 0.387 0.393 122,144 0.3910 0.50%
2019-07-23 0 3.980 3.980 3.990 3.900 4.000 268,000 1,068,860 3.9883 0.391 0.391 0.392 0.383 0.393 2,727,877 0.3918 -0.50%
2019-07-22 0 4.000 3.900 4.010 3.900 4.040 16,000 63,700 3.9813 0.393 0.383 0.394 0.383 0.397 162,858 0.3911 -1.23%
2019-07-19 0 4.050 4.010 4.050 4.010 4.070 8,000 32,360 4.0450 0.398 0.394 0.398 0.394 0.400 81,429 0.3974 -0.49%
2019-07-18 0 4.070 4.040 4.070 4.040 4.070 142,000 575,180 4.0506 0.400 0.397 0.400 0.397 0.400 1,445,367 0.3979 0.49%
2019-07-17 0 4.050 4.010 4.050 4.000 4.090 70,000 282,060 4.0294 0.398 0.394 0.398 0.393 0.402 712,505 0.3959 -0.25%
2019-07-16 0 4.060 4.010 4.070 3.980 4.070 304,000 1,221,340 4.0176 0.399 0.394 0.400 0.391 0.400 3,094,308 0.3947 2.78%
2019-07-15 0 3.950 3.910 3.950 3.870 3.950 82,000 321,140 3.9163 0.388 0.384 0.388 0.380 0.388 834,649 0.3848 1.80%
2019-07-12 0 3.880 3.860 3.880 3.840 3.880 80,000 308,520 3.8565 0.381 0.379 0.381 0.377 0.381 814,292 0.3789 1.04%
2019-07-11 0 3.840 3.820 3.840 3.810 3.840 122,000 466,620 3.8248 0.377 0.375 0.377 0.374 0.377 1,241,795 0.3758 1.32%
2019-07-10 0 3.790 3.750 3.810 3.750 3.820 560,000 2,115,080 3.7769 0.372 0.368 0.374 0.368 0.375 5,700,041 0.3711 0.00%
2019-07-09 0 3.790 3.760 3.790 - - 0 0 - 0.372 0.369 0.372 - - 0 - 0.00%
2019-07-08 0 3.790 3.750 3.790 3.740 3.800 58,000 218,140 3.7610 0.372 0.368 0.372 0.367 0.373 590,361 0.3695 1.07%
2019-07-05 0 3.750 3.730 3.750 3.720 3.780 216,000 810,360 3.7517 0.368 0.366 0.368 0.365 0.371 2,198,587 0.3686 -0.79%
2019-07-04 0 3.780 3.770 3.780 3.700 3.780 184,000 683,960 3.7172 0.371 0.370 0.371 0.364 0.371 1,872,871 0.3652 2.16%
2019-07-03 0 3.700 3.700 3.740 3.700 3.740 266,000 988,020 3.7144 0.364 0.364 0.367 0.364 0.367 2,707,519 0.3649 -0.80%
2019-07-02 0 3.730 3.730 3.770 3.720 3.780 408,000 1,529,640 3.7491 0.366 0.366 0.370 0.365 0.371 4,152,887 0.3683 -0.80%
2019-06-28 0 3.760 3.740 3.760 3.740 3.780 32,000 120,400 3.7625 0.369 0.367 0.369 0.367 0.371 325,717 0.3696 0.53%
2019-06-27 0 3.740 3.710 3.780 3.740 3.780 144,000 540,880 3.7561 0.367 0.364 0.371 0.367 0.371 1,465,725 0.3690 -0.80%
2019-06-26 0 3.770 3.750 3.770 3.740 3.780 154,000 579,500 3.7630 0.370 0.368 0.370 0.367 0.371 1,567,511 0.3697 0.00%
2019-06-25 0 3.770 3.740 3.770 3.750 3.770 120,000 451,240 3.7603 0.370 0.367 0.370 0.368 0.370 1,221,437 0.3694 0.00%
2019-06-24 0 3.770 3.740 3.770 3.750 3.770 130,000 487,660 3.7512 0.370 0.367 0.370 0.368 0.370 1,323,224 0.3685 0.53%
2019-06-21 0 3.750 3.740 3.750 3.740 3.780 36,000 135,400 3.7611 0.368 0.367 0.368 0.367 0.371 366,431 0.3695 0.00%
2019-06-20 0 3.750 3.740 3.750 3.740 3.770 168,000 630,760 3.7545 0.368 0.367 0.368 0.367 0.370 1,710,012 0.3689 0.27%
2019-06-19 0 3.740 3.730 3.750 3.730 3.800 116,000 435,180 3.7516 0.367 0.366 0.368 0.366 0.373 1,180,723 0.3686 0.54%
2019-06-18 0 3.720 3.720 3.760 - - 0 0 - 0.365 0.365 0.369 - - 0 - 0.54%
2019-06-17 0 3.700 3.700 3.750 3.700 3.850 456,000 1,706,180 3.7416 0.364 0.364 0.368 0.364 0.378 4,641,462 0.3676 -0.80%
2019-06-14 0 3.730 3.730 3.770 3.730 3.770 398,000 1,494,160 3.7542 0.366 0.366 0.370 0.366 0.370 4,051,100 0.3688 -0.80%
2019-06-13 0 3.760 3.730 3.760 3.730 3.760 292,000 1,095,580 3.7520 0.369 0.366 0.369 0.366 0.369 2,972,164 0.3686 0.53%
2019-06-12 0 3.740 3.730 3.740 3.730 3.740 102,000 381,180 3.7371 0.367 0.366 0.367 0.366 0.367 1,038,222 0.3671 0.27%
2019-06-11 0 3.730 3.730 3.750 3.730 3.780 584,000 2,187,040 3.7449 0.366 0.366 0.368 0.366 0.371 5,944,328 0.3679 -0.27%
2019-06-10 0 3.740 3.720 3.760 3.720 3.760 224,000 837,020 3.7367 0.367 0.365 0.369 0.365 0.369 2,280,016 0.3671 1.08%
2019-06-06 0 3.700 3.690 3.700 3.690 3.700 342,000 1,263,720 3.6951 0.364 0.363 0.364 0.363 0.364 3,481,096 0.3630 0.00%
2019-06-05 0 3.700 3.690 3.700 3.700 3.700 252,000 932,400 3.7000 0.364 0.363 0.364 0.364 0.364 2,565,018 0.3635 0.27%
2019-06-04 0 3.690 3.680 3.700 3.690 3.740 466,000 1,724,440 3.7005 0.363 0.362 0.364 0.363 0.367 4,743,248 0.3636 -0.27%
2019-06-03 0 3.700 3.690 3.700 3.690 3.700 350,000 1,294,780 3.6994 0.364 0.363 0.364 0.363 0.364 3,562,525 0.3634 0.00%
2019-05-31 0 3.700 3.690 3.700 3.690 3.700 688,000 2,545,300 3.6996 0.364 0.363 0.364 0.363 0.364 7,002,907 0.3635 0.00%
2019-05-30 0 3.700 3.690 3.700 3.690 3.700 602,000 2,225,800 3.6973 0.364 0.363 0.364 0.363 0.364 6,127,544 0.3632 0.00%
2019-05-29 0 3.700 3.690 3.700 3.690 3.700 374,000 1,383,740 3.6998 0.364 0.363 0.364 0.363 0.364 3,806,813 0.3635 0.00%
2019-05-28 0 3.700 3.690 3.700 3.690 3.700 670,000 2,478,980 3.7000 0.364 0.363 0.364 0.363 0.364 6,819,692 0.3635 0.00%
2019-05-27 0 3.700 3.690 3.700 3.690 3.700 3,428,000 12,683,300 3.6999 0.364 0.363 0.364 0.363 0.364 34,892,392 0.3635 0.00%
2019-05-24 0 3.700 3.690 3.710 3.680 3.700 562,000 2,070,620 3.6844 0.364 0.363 0.364 0.362 0.364 5,720,398 0.3620 0.27%
2019-05-23 0 3.690 3.680 3.690 3.650 3.700 1,314,800 4,844,716 3.6848 0.363 0.362 0.363 0.359 0.364 13,382,881 0.3620 -0.27%
2019-05-22 0 3.700 3.680 3.700 3.680 3.700 1,102,000 4,073,610 3.6966 0.364 0.362 0.364 0.362 0.364 11,216,866 0.3632 0.54%
2019-05-21 0 3.680 3.670 3.690 3.670 3.710 570,000 2,103,240 3.6899 0.362 0.361 0.363 0.361 0.364 5,801,827 0.3625 -0.54%
2019-05-20 0 3.700 3.680 3.700 3.680 3.700 326,000 1,204,680 3.6953 0.364 0.362 0.364 0.362 0.364 3,318,238 0.3630 0.00%
2019-05-17 0 3.700 3.690 3.700 3.690 3.750 1,086,000 4,029,840 3.7107 0.364 0.363 0.364 0.363 0.368 11,054,007 0.3646 -0.54%
2019-05-16 0 3.720 3.710 3.720 3.710 3.730 388,000 1,442,760 3.7185 0.365 0.364 0.365 0.364 0.366 3,949,314 0.3653 -0.27%
2019-05-15 0 3.730 3.710 3.730 3.710 3.750 652,000 2,432,980 3.7316 0.366 0.364 0.366 0.364 0.368 6,636,476 0.3666 0.00%
2019-05-14 0 3.730 3.690 3.730 3.700 3.890 948,000 3,556,720 3.7518 0.366 0.363 0.366 0.364 0.382 9,649,355 0.3686 -0.00%
2019-05-10 0 3.900 3.890 3.900 3.900 3.950 1,006,000 3,934,640 3.9112 0.366 0.366 0.366 0.366 0.371 10,706,405 0.3675 -0.26%
2019-05-09 0 3.910 3.890 3.910 3.880 3.980 682,000 2,670,640 3.9159 0.367 0.366 0.367 0.365 0.374 7,258,219 0.3679 -1.51%
2019-05-08 0 3.970 3.950 3.970 3.960 3.980 102,000 405,680 3.9773 0.373 0.371 0.373 0.372 0.374 1,085,540 0.3737 -0.25%
2019-05-07 0 3.980 3.970 3.980 3.970 3.980 76,000 302,220 3.9766 0.374 0.373 0.374 0.373 0.374 808,834 0.3736 0.00%
2019-05-06 0 3.980 3.970 3.980 3.960 3.990 82,000 326,400 3.9805 0.374 0.373 0.374 0.372 0.375 872,689 0.3740 -0.50%
2019-05-03 0 4.000 3.980 4.000 3.980 4.000 91,200 363,808 3.9891 0.376 0.374 0.376 0.374 0.376 970,601 0.3748 0.00%
2019-05-02 0 4.000 3.990 4.000 3.980 4.020 400,000 1,597,980 3.9950 0.376 0.375 0.376 0.374 0.378 4,257,020 0.3754 0.00%
2019-04-30 0 4.000 3.980 4.000 3.960 4.000 310,000 1,237,560 3.9921 0.376 0.374 0.376 0.372 0.376 3,299,191 0.3751 0.00%
2019-04-29 0 4.000 3.980 4.000 4.000 4.000 134,000 536,000 4.0000 0.376 0.374 0.376 0.376 0.376 1,426,102 0.3758 0.00%
2019-04-26 0 4.000 3.980 4.000 3.980 4.020 688,000 2,751,920 3.9999 0.376 0.374 0.376 0.374 0.378 7,322,074 0.3758 0.00%
2019-04-25 0 4.000 4.000 4.020 3.990 4.000 370,000 1,479,760 3.9994 0.376 0.376 0.378 0.375 0.376 3,937,744 0.3758 0.00%
2019-04-24 0 4.000 3.990 4.000 3.990 4.030 124,000 495,800 3.9984 0.376 0.375 0.376 0.375 0.379 1,319,676 0.3757 0.76%
2019-04-23 0 3.970 3.970 3.990 3.970 4.020 168,000 671,340 3.9961 0.373 0.373 0.375 0.373 0.378 1,787,948 0.3755 -0.75%
2019-04-18 0 4.000 3.970 4.000 3.960 4.000 38,000 150,800 3.9684 0.376 0.373 0.376 0.372 0.376 404,417 0.3729 0.50%
2019-04-17 0 3.980 3.980 4.000 3.980 4.000 126,000 503,920 3.9994 0.374 0.374 0.376 0.374 0.376 1,340,961 0.3758 0.25%
2019-04-16 0 3.970 3.970 4.020 3.970 4.020 160,000 636,980 3.9811 0.373 0.373 0.378 0.373 0.378 1,702,808 0.3741 -1.24%
2019-04-15 0 4.020 3.990 4.030 4.000 4.040 168,000 672,720 4.0043 0.378 0.375 0.379 0.376 0.380 1,787,948 0.3763 0.50%
2019-04-12 0 4.000 3.980 4.000 4.000 4.040 166,000 664,860 4.0052 0.376 0.374 0.376 0.376 0.380 1,766,663 0.3763 -0.74%
2019-04-11 0 4.030 4.020 4.030 4.020 4.060 260,000 1,049,600 4.0369 0.379 0.378 0.379 0.378 0.381 2,767,063 0.3793 0.25%
2019-04-10 0 4.020 4.010 4.020 4.010 4.060 180,000 727,320 4.0407 0.378 0.377 0.378 0.377 0.381 1,915,659 0.3797 -0.25%
2019-04-09 0 4.030 4.010 4.030 3.970 4.040 270,000 1,080,660 4.0024 0.379 0.377 0.379 0.373 0.380 2,873,489 0.3761 1.51%
2019-04-08 0 3.970 3.940 3.970 3.940 3.970 126,000 497,640 3.9495 0.373 0.370 0.373 0.370 0.373 1,340,961 0.3711 0.51%
2019-04-04 0 3.950 3.910 3.950 3.950 3.950 52,000 205,400 3.9500 0.371 0.367 0.371 0.371 0.371 553,413 0.3712 0.00%
2019-04-03 0 3.950 3.940 3.950 3.930 3.950 88,000 346,680 3.9395 0.371 0.370 0.371 0.369 0.371 936,544 0.3702 1.02%
2019-04-02 0 3.910 3.910 3.940 3.910 3.910 36,000 140,760 3.9100 0.367 0.367 0.370 0.367 0.367 383,132 0.3674 -0.76%
2019-04-01 0 3.940 3.930 3.940 3.910 3.940 128,000 502,200 3.9234 0.370 0.369 0.370 0.367 0.370 1,362,246 0.3687 0.51%
2019-03-29 0 3.920 3.870 3.930 3.900 3.940 36,000 141,000 3.9167 0.368 0.364 0.369 0.366 0.370 383,132 0.3680 1.82%
2019-03-28 0 3.850 3.850 3.860 3.840 3.890 248,000 954,760 3.8498 0.362 0.362 0.363 0.361 0.366 2,639,352 0.3617 0.26%
2019-03-27 0 3.840 3.840 3.870 3.840 3.890 260,000 1,004,140 3.8621 0.361 0.361 0.364 0.361 0.366 2,767,063 0.3629 -0.78%
2019-03-26 0 3.870 3.860 3.870 3.840 3.880 180,000 691,580 3.8421 0.364 0.363 0.364 0.361 0.365 1,915,659 0.3610 0.78%
2019-03-25 0 3.840 3.840 3.850 3.800 3.850 266,000 1,011,700 3.8034 0.361 0.361 0.362 0.357 0.362 2,830,918 0.3574 -1.03%
2019-03-22 0 3.880 3.870 3.880 3.840 3.890 166,000 640,980 3.8613 0.365 0.364 0.365 0.361 0.366 1,766,663 0.3628 1.04%
2019-03-21 0 3.840 3.840 3.890 3.840 3.900 112,000 433,480 3.8704 0.361 0.361 0.366 0.361 0.366 1,191,966 0.3637 0.79%
2019-03-20 0 3.810 3.810 3.840 3.800 3.940 3,654,000 14,013,300 3.8351 0.358 0.358 0.361 0.357 0.370 38,887,878 0.3604 -2.31%
2019-03-19 0 3.900 3.900 3.920 3.890 3.930 180,000 705,720 3.9207 0.366 0.366 0.368 0.366 0.369 1,915,659 0.3684 -0.51%
2019-03-18 0 3.920 3.920 3.930 3.910 4.000 570,940 2,258,564 3.9559 0.368 0.368 0.369 0.367 0.376 6,076,258 0.3717 0.51%
2019-03-15 0 3.900 3.900 3.910 3.870 3.920 850,000 3,310,920 3.8952 0.366 0.366 0.367 0.364 0.368 9,046,168 0.3660 0.78%
2019-03-14 0 3.870 3.890 3.920 3.850 4.040 522,000 2,036,440 3.9012 0.364 0.366 0.368 0.362 0.380 5,555,411 0.3666 -2.76%
2019-03-13 0 3.980 3.920 3.990 3.630 3.990 1,564,000 5,864,560 3.7497 0.374 0.368 0.375 0.341 0.375 16,644,948 0.3523 8.15%
2019-03-12 0 3.680 3.600 3.680 3.630 3.680 8,000 29,340 3.6675 0.346 0.338 0.346 0.341 0.346 85,140 0.3446 0.27%
2019-03-11 0 3.670 3.600 3.670 3.630 3.670 36,000 130,920 3.6367 0.345 0.338 0.345 0.341 0.345 383,132 0.3417 -0.27%
2019-03-08 0 3.680 3.600 3.680 3.660 3.680 32,000 117,200 3.6625 0.346 0.338 0.346 0.344 0.346 340,562 0.3441 0.00%
2019-03-07 0 3.680 3.650 3.680 3.680 3.680 124,000 456,320 3.6800 0.346 0.343 0.346 0.346 0.346 1,319,676 0.3458 0.00%
2019-03-06 0 3.680 3.670 3.680 3.630 3.690 416,000 1,529,900 3.6776 0.346 0.345 0.346 0.341 0.347 4,427,301 0.3456 1.38%
2019-03-05 0 3.630 3.630 3.670 3.600 3.670 28,000 101,880 3.6386 0.341 0.341 0.345 0.338 0.345 297,991 0.3419 0.00%
2019-03-04 0 3.630 3.570 3.630 3.560 3.650 58,000 207,560 3.5786 0.341 0.335 0.341 0.335 0.343 617,268 0.3363 0.83%
2019-03-01 0 3.600 3.570 3.600 3.520 3.600 228,000 809,260 3.5494 0.338 0.335 0.338 0.331 0.338 2,426,501 0.3335 1.12%
2019-02-28 0 3.560 3.530 3.560 3.560 3.560 404,000 1,438,240 3.5600 0.335 0.332 0.335 0.335 0.335 4,299,590 0.3345 0.56%
2019-02-27 0 3.540 3.540 3.560 3.530 3.590 32,000 113,660 3.5519 0.333 0.333 0.335 0.332 0.337 340,562 0.3337 -1.39%
2019-02-26 0 3.590 3.550 3.600 3.540 3.680 54,000 193,980 3.5922 0.337 0.334 0.338 0.333 0.346 574,698 0.3375 -0.28%
2019-02-25 0 3.600 3.560 3.660 3.560 3.600 94,000 337,020 3.5853 0.338 0.335 0.344 0.335 0.338 1,000,400 0.3369 2.27%
2019-02-22 0 3.520 3.520 3.570 - - 0 0 - 0.331 0.331 0.335 - - 0 - 0.00%
2019-02-21 0 3.520 3.520 3.570 3.520 3.540 54,000 190,240 3.5230 0.331 0.331 0.335 0.331 0.333 574,698 0.3310 -0.56%
2019-02-20 0 3.540 3.510 3.540 3.500 3.570 40,000 141,300 3.5325 0.333 0.330 0.333 0.329 0.335 425,702 0.3319 -0.56%
2019-02-19 0 3.560 3.520 3.570 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2019-02-18 0 3.560 3.530 3.560 - - 0 0 - 0.335 0.332 0.335 - - 0 - -0.56%
2019-02-15 0 3.580 3.550 3.580 3.580 3.580 16,000 57,280 3.5800 0.336 0.334 0.336 0.336 0.336 170,281 0.3364 -0.28%
2019-02-14 0 3.590 3.550 3.590 - - 0 0 - 0.337 0.334 0.337 - - 0 - 0.00%
2019-02-13 0 3.590 3.530 3.590 - - 0 0 - 0.337 0.332 0.337 - - 0 - 0.00%
2019-02-12 0 3.590 3.520 3.590 3.520 3.590 32,000 113,040 3.5325 0.337 0.331 0.337 0.331 0.337 340,562 0.3319 0.56%
2019-02-11 0 3.570 3.550 3.580 3.550 3.600 60,000 215,580 3.5930 0.335 0.334 0.336 0.334 0.338 638,553 0.3376 -0.83%
2019-02-08 0 3.600 3.500 3.600 3.550 3.600 30,000 106,700 3.5567 0.338 0.329 0.338 0.334 0.338 319,277 0.3342 0.84%
2019-02-04 0 3.570 3.480 3.570 3.400 3.570 50,000 172,920 3.4584 0.335 0.327 0.335 0.319 0.335 532,128 0.3250 1.13%
2019-02-01 0 3.530 3.480 3.570 - - 0 0 - 0.332 0.327 0.335 - - 0 - 0.00%
2019-01-31 0 3.530 3.430 3.530 3.530 3.580 30,000 107,020 3.5673 0.332 0.322 0.332 0.332 0.336 319,277 0.3352 -0.56%
2019-01-30 0 3.550 3.480 3.550 3.470 3.550 192,000 670,540 3.4924 0.334 0.327 0.334 0.326 0.334 2,043,370 0.3282 2.01%
2019-01-29 0 3.480 3.470 3.480 3.470 3.480 416,000 1,441,940 3.4662 0.327 0.326 0.327 0.326 0.327 4,427,301 0.3257 0.29%
2019-01-28 0 3.470 3.470 3.500 3.450 3.480 158,000 547,420 3.4647 0.326 0.326 0.329 0.324 0.327 1,681,523 0.3256 0.00%
2019-01-25 0 3.470 3.410 3.470 3.470 3.470 54,000 187,380 3.4700 0.326 0.320 0.326 0.326 0.326 574,698 0.3260 -0.29%
2019-01-24 0 3.480 3.380 3.480 3.480 3.480 26,000 90,480 3.4800 0.327 0.318 0.327 0.327 0.327 276,706 0.3270 0.29%
2019-01-23 0 3.470 3.380 3.470 3.450 3.470 24,000 83,200 3.4667 0.326 0.318 0.326 0.324 0.326 255,421 0.3257 0.58%
2019-01-22 0 3.450 3.340 3.450 3.420 3.470 44,000 151,200 3.4364 0.324 0.314 0.324 0.321 0.326 468,272 0.3229 0.88%
2019-01-21 0 3.420 3.340 3.420 3.340 3.420 6,000 20,360 3.3933 0.321 0.314 0.321 0.314 0.321 63,855 0.3188 2.40%
2019-01-18 0 3.340 3.340 3.420 3.340 3.350 170,000 568,800 3.3459 0.314 0.314 0.321 0.314 0.315 1,809,234 0.3144 -1.47%
2019-01-17 0 3.390 3.360 3.390 - - 0 0 - 0.319 0.316 0.319 - - 0 - 0.00%
2019-01-16 0 3.390 3.290 3.410 3.260 3.390 366,000 1,207,000 3.2978 0.319 0.309 0.320 0.306 0.319 3,895,173 0.3099 1.80%
2019-01-15 0 3.330 3.300 3.360 3.330 3.370 62,000 208,500 3.3629 0.313 0.310 0.316 0.313 0.317 659,838 0.3160 -0.89%
2019-01-14 0 3.360 3.330 3.360 3.300 3.430 194,000 654,700 3.3747 0.316 0.313 0.316 0.310 0.322 2,064,655 0.3171 -0.30%
2019-01-11 0 3.370 3.360 3.380 - - 0 0 - 0.317 0.316 0.318 - - 0 - 0.00%
2019-01-10 0 3.370 3.370 3.380 3.370 3.380 282,000 951,980 3.3758 0.317 0.317 0.318 0.317 0.318 3,001,199 0.3172 -0.30%
2019-01-09 0 3.380 3.360 3.380 3.380 3.380 252,000 851,760 3.3800 0.318 0.316 0.318 0.318 0.318 2,681,923 0.3176 -0.59%
2019-01-08 0 3.400 3.350 3.400 - - 0 0 - 0.319 0.315 0.319 - - 0 - -0.87%
2019-01-07 0 3.430 3.350 3.430 - - 0 0 - 0.322 0.315 0.322 - - 0 - 0.00%
2019-01-04 0 3.430 3.330 3.430 3.430 3.430 4,000 13,720 3.4300 0.322 0.313 0.322 0.322 0.322 42,570 0.3223 -0.29%
2019-01-03 0 3.440 3.330 3.440 - - 0 0 - 0.323 0.313 0.323 - - 0 - 0.00%
2019-01-02 0 3.440 3.330 3.440 3.440 3.440 16,000 55,040 3.4400 0.323 0.313 0.323 0.323 0.323 170,281 0.3232 0.00%
2018-12-31 0 3.440 3.330 3.440 3.440 3.490 10,000 34,500 3.4500 0.323 0.313 0.323 0.323 0.328 106,426 0.3242 1.18%
2018-12-28 0 3.400 3.350 3.400 - - 0 0 - 0.319 0.315 0.319 - - 0 - 0.00%
2018-12-27 0 3.400 3.330 3.400 3.400 3.400 44,000 150,000 3.4091 0.319 0.313 0.319 0.319 0.319 468,272 0.3203 0.00%
2018-12-24 0 3.400 3.300 3.400 - - 0 0 - 0.319 0.310 0.319 - - 0 - 0.00%
2018-12-21 0 3.400 3.330 3.450 3.400 3.400 98,000 333,200 3.4000 0.319 0.313 0.324 0.319 0.319 1,042,970 0.3195 -0.58%
2018-12-20 0 3.420 3.330 3.440 - - 0 0 - 0.321 0.313 0.323 - - 0 - 0.00%
2018-12-19 0 3.420 3.400 3.420 3.420 3.430 6,000 20,540 3.4233 0.321 0.319 0.321 0.321 0.322 63,855 0.3217 -0.29%
2018-12-18 0 3.430 3.400 3.440 - - 0 0 - 0.322 0.319 0.323 - - 0 - 0.00%
2018-12-17 0 3.430 3.310 3.440 - - 0 0 - 0.322 0.311 0.323 - - 0 - 0.00%
2018-12-14 0 3.430 3.290 3.440 - - 0 0 - 0.322 0.309 0.323 - - 0 - 0.00%
2018-12-13 0 3.430 3.360 3.430 3.370 3.430 16,000 54,400 3.4000 0.322 0.316 0.322 0.317 0.322 170,281 0.3195 2.08%
2018-12-12 0 3.360 3.340 3.450 3.360 3.360 12,000 40,320 3.3600 0.316 0.314 0.324 0.316 0.316 127,711 0.3157 -0.59%
2018-12-11 0 3.380 3.340 3.410 3.380 3.410 26,000 88,260 3.3946 0.318 0.314 0.320 0.318 0.320 276,706 0.3190 -0.59%
2018-12-10 0 3.400 3.400 3.490 - - 0 0 - 0.319 0.319 0.328 - - 0 - 0.59%
2018-12-07 0 3.380 3.380 3.480 3.380 3.380 10,000 33,800 3.3800 0.318 0.318 0.327 0.318 0.318 106,426 0.3176 0.00%
2018-12-06 0 3.380 3.310 3.440 - - 0 0 - 0.318 0.311 0.323 - - 0 - 0.00%
2018-12-05 0 3.380 3.370 3.450 3.380 3.400 20,000 67,880 3.3940 0.318 0.317 0.324 0.318 0.319 212,851 0.3189 -1.17%
2018-12-04 0 3.420 3.350 3.450 3.420 3.450 42,000 143,700 3.4214 0.321 0.315 0.324 0.321 0.324 446,987 0.3215 0.00%
2018-12-03 0 3.420 3.390 3.450 3.390 3.440 14,000 47,840 3.4171 0.321 0.319 0.324 0.319 0.323 148,996 0.3211 -0.58%
2018-11-30 0 3.440 3.390 3.440 3.350 3.440 6,000 20,460 3.4100 0.323 0.319 0.323 0.315 0.323 63,855 0.3204 1.18%
2018-11-29 0 3.400 3.400 3.450 3.390 3.400 34,000 115,420 3.3947 0.319 0.319 0.324 0.319 0.319 361,847 0.3190 0.29%
2018-11-28 0 3.390 3.320 3.390 3.310 3.400 118,000 392,800 3.3288 0.319 0.312 0.319 0.311 0.319 1,255,821 0.3128 1.50%
2018-11-27 0 3.340 3.300 3.340 3.370 3.400 14,000 47,300 3.3786 0.314 0.310 0.314 0.317 0.319 148,996 0.3175 -0.89%
2018-11-26 0 3.370 3.330 3.370 3.330 3.380 38,000 127,140 3.3458 0.317 0.313 0.317 0.313 0.318 404,417 0.3144 1.20%
2018-11-23 0 3.330 3.250 3.330 3.280 3.330 8,000 26,540 3.3175 0.313 0.305 0.313 0.308 0.313 85,140 0.3117 1.52%
2018-11-22 0 3.280 3.210 3.280 3.230 3.280 132,000 426,660 3.2323 0.308 0.302 0.308 0.303 0.308 1,404,817 0.3037 -0.61%
2018-11-21 0 3.300 3.250 3.330 - - 0 0 - 0.310 0.305 0.313 - - 0 - 0.00%
2018-11-20 0 3.300 3.230 3.300 - - 0 0 - 0.310 0.303 0.310 - - 0 - 0.00%
2018-11-19 0 3.300 3.250 3.350 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2018-11-16 0 3.300 3.220 3.300 - - 0 0 - 0.310 0.303 0.310 - - 0 - -1.20%
2018-11-15 0 3.340 3.260 3.340 3.300 3.340 38,000 125,620 3.3058 0.314 0.306 0.314 0.310 0.314 404,417 0.3106 0.91%
2018-11-14 0 3.310 3.260 3.310 3.270 3.310 2,858,000 9,445,540 3.3049 0.311 0.306 0.311 0.307 0.311 30,416,408 0.3105 -1.19%
2018-11-13 0 3.350 3.260 3.350 3.300 3.350 30,000 100,000 3.3333 0.315 0.306 0.315 0.310 0.315 319,277 0.3132 1.52%
2018-11-12 0 3.300 3.250 3.340 3.300 3.300 2,464,000 8,071,200 3.2756 0.310 0.305 0.314 0.310 0.310 26,223,243 0.3078 0.00%
2018-11-09 0 3.300 3.280 3.300 3.300 3.300 2,000 6,600 3.3000 0.310 0.308 0.310 0.310 0.310 21,285 0.3101 0.00%
2018-11-08 0 3.300 3.250 3.300 3.300 3.300 44,000 145,200 3.3000 0.310 0.305 0.310 0.310 0.310 468,272 0.3101 2.48%
2018-11-07 0 3.220 3.220 3.280 - - 0 0 - 0.303 0.303 0.308 - - 0 - 0.00%
2018-11-06 0 3.220 3.220 3.260 3.200 3.240 522,000 1,672,700 3.2044 0.303 0.303 0.306 0.301 0.304 5,555,411 0.3011 0.62%
2018-11-05 0 3.200 3.190 3.220 3.200 3.260 3,264,000 10,539,640 3.2291 0.301 0.300 0.303 0.301 0.306 34,737,283 0.3034 -1.54%
2018-11-02 0 3.250 3.210 3.250 3.250 3.300 126,000 410,400 3.2571 0.305 0.302 0.305 0.305 0.310 1,340,961 0.3060 0.00%
2018-11-01 0 3.250 3.200 3.290 3.200 3.300 142,000 454,900 3.2035 0.305 0.301 0.309 0.301 0.310 1,511,242 0.3010 -1.52%
2018-10-31 0 3.300 3.240 3.300 3.250 3.300 202,000 660,740 3.2710 0.310 0.304 0.310 0.305 0.310 2,149,795 0.3074 1.54%
2018-10-30 0 3.250 3.220 3.360 3.210 3.360 92,000 300,520 3.2665 0.305 0.303 0.316 0.302 0.316 979,115 0.3069 -1.52%
2018-10-29 0 3.300 3.300 3.340 - - 0 0 - 0.310 0.310 0.314 - - 0 - 1.54%
2018-10-26 0 3.250 3.210 3.250 3.220 3.300 56,000 181,800 3.2464 0.305 0.302 0.305 0.303 0.310 595,983 0.3050 -1.52%
2018-10-25 0 3.300 3.260 3.320 3.250 3.300 134,000 436,700 3.2590 0.310 0.306 0.312 0.305 0.310 1,426,102 0.3062 0.00%
2018-10-24 0 3.300 3.200 3.300 3.300 3.300 104,000 343,200 3.3000 0.310 0.301 0.310 0.310 0.310 1,106,825 0.3101 0.00%
2018-10-23 0 3.300 3.300 3.330 3.300 3.330 62,000 204,660 3.3010 0.310 0.310 0.313 0.310 0.313 659,838 0.3102 -1.49%
2018-10-22 0 3.350 3.350 3.380 3.330 3.330 2,000 6,660 3.3300 0.315 0.315 0.318 0.313 0.313 21,285 0.3129 1.52%
2018-10-19 0 3.300 3.300 3.340 - - 0 0 - 0.310 0.310 0.314 - - 0 - 0.00%
2018-10-18 0 3.300 3.240 3.320 3.300 3.300 10,000 33,000 3.3000 0.310 0.304 0.312 0.310 0.310 106,426 0.3101 0.61%
2018-10-16 0 3.280 3.220 3.280 3.200 3.300 88,000 284,600 3.2341 0.308 0.303 0.308 0.301 0.310 936,544 0.3039 -0.61%
2018-10-15 0 3.300 3.200 3.300 3.220 3.300 80,000 260,140 3.2518 0.310 0.301 0.310 0.303 0.310 851,404 0.3055 0.00%
2018-10-12 0 3.300 3.260 3.300 3.300 3.300 18,000 59,400 3.3000 0.310 0.306 0.310 0.310 0.310 191,566 0.3101 0.00%
2018-10-11 0 3.300 3.270 3.300 3.250 3.400 1,906,000 6,295,380 3.3029 0.310 0.307 0.310 0.305 0.319 20,284,700 0.3104 -2.94%
2018-10-10 0 3.400 3.400 3.450 3.360 3.360 1,956,000 6,660,000 3.4049 0.319 0.319 0.324 0.316 0.316 20,816,828 0.3199 0.00%
2018-10-09 0 3.400 3.400 3.430 3.370 3.370 2,004,000 6,813,480 3.3999 0.319 0.319 0.322 0.317 0.317 21,327,670 0.3195 -0.58%
2018-10-08 0 3.420 3.380 3.420 - - 0 0 - 0.321 0.318 0.321 - - 0 - 0.00%
2018-10-05 0 3.420 3.370 3.420 3.350 3.420 40,000 136,400 3.4100 0.321 0.317 0.321 0.315 0.321 425,702 0.3204 0.29%
2018-10-04 0 3.410 3.370 3.410 3.370 3.450 266,000 900,480 3.3853 0.320 0.317 0.320 0.317 0.324 2,830,918 0.3181 -0.29%
2018-10-03 0 3.420 3.370 3.420 3.350 3.450 260,000 882,600 3.3946 0.321 0.317 0.321 0.315 0.324 2,767,063 0.3190 0.00%
2018-10-02 0 3.420 3.380 3.420 - - 2,000 6,840 3.4200 0.321 0.318 0.321 - - 21,285 0.3214 0.00%
2018-09-28 0 3.420 3.420 3.450 - - 0 0 - 0.321 0.321 0.324 - - 0 - 0.59%
2018-09-27 0 3.400 3.380 3.400 3.390 3.450 142,000 483,300 3.4035 0.319 0.318 0.319 0.319 0.324 1,511,242 0.3198 0.00%
2018-09-26 0 3.400 3.400 3.440 3.400 3.410 14,000 47,720 3.4086 0.319 0.319 0.323 0.319 0.320 148,996 0.3203 -1.73%
2018-09-24 0 3.460 3.400 3.500 - - 2,000 6,920 3.4600 0.325 0.319 0.329 - - 21,285 0.3251 0.00%
2018-09-21 0 3.460 3.440 3.460 3.460 3.460 178,000 615,880 3.4600 0.325 0.323 0.325 0.325 0.325 1,894,374 0.3251 0.87%
2018-09-20 0 3.430 3.430 3.460 3.420 3.460 146,000 504,920 3.4584 0.322 0.322 0.325 0.321 0.325 1,553,812 0.3250 -0.58%
2018-09-19 0 3.450 3.420 3.480 3.440 3.490 354,000 1,226,860 3.4657 0.324 0.321 0.327 0.323 0.328 3,767,463 0.3256 -0.86%
2018-09-18 0 3.480 3.460 3.490 3.470 3.500 138,411 482,578 3.4866 0.327 0.325 0.328 0.326 0.329 1,473,046 0.3276 0.29%
2018-09-17 0 3.470 3.470 3.500 3.450 3.450 22,000 76,000 3.4545 0.326 0.326 0.329 0.324 0.324 234,136 0.3246 -0.86%
2018-09-14 0 3.500 3.480 3.500 - - 0 0 - 0.329 0.327 0.329 - - 0 - -1.69%
2018-09-13 0 3.560 3.460 3.560 3.450 3.590 16,000 55,740 3.4838 0.335 0.325 0.335 0.324 0.337 170,281 0.3273 3.19%
2018-09-12 0 3.450 3.460 3.480 3.450 3.450 4,000 13,800 3.4500 0.324 0.325 0.327 0.324 0.324 42,570 0.3242 0.00%
2018-09-11 0 3.450 3.450 3.470 3.450 3.450 26,000 89,700 3.4500 0.324 0.324 0.326 0.324 0.324 276,706 0.3242 0.00%
2018-09-10 0 3.450 3.450 3.510 3.440 3.500 178,000 614,260 3.4509 0.324 0.324 0.330 0.323 0.329 1,894,374 0.3243 -1.71%
2018-09-07 0 3.510 3.500 3.510 3.510 3.510 10,000 35,100 3.5100 0.330 0.329 0.330 0.330 0.330 106,426 0.3298 0.00%
2018-09-06 0 3.510 3.510 3.560 3.500 3.510 52,000 182,340 3.5065 0.330 0.330 0.335 0.329 0.330 553,413 0.3295 -1.40%
2018-09-05 0 3.560 3.540 3.590 - - 0 0 - 0.335 0.333 0.337 - - 0 - 0.00%
2018-09-04 0 3.560 3.540 3.560 - - 0 0 - 0.335 0.333 0.335 - - 0 - -1.11%
2018-09-03 0 3.600 3.520 3.600 3.560 3.600 48,000 171,180 3.5663 0.338 0.331 0.338 0.335 0.338 510,842 0.3351 0.00%
2018-08-31 0 3.600 3.550 3.600 3.500 3.600 4,858,000 17,486,680 3.5996 0.338 0.334 0.338 0.329 0.338 51,701,508 0.3382 -0.55%
2018-08-30 0 3.620 3.540 3.620 3.530 3.630 56,000 198,280 3.5407 0.340 0.333 0.340 0.332 0.341 595,983 0.3327 0.84%
2018-08-29 0 3.640 3.550 3.640 3.550 3.640 54,000 192,440 3.5637 0.337 0.329 0.337 0.329 0.337 582,702 0.3303 0.00%
2018-08-28 0 3.640 3.590 3.640 3.640 3.640 160,000 582,400 3.6400 0.337 0.333 0.337 0.337 0.337 1,726,524 0.3373 0.28%
2018-08-27 0 3.630 3.590 3.650 3.600 3.630 8,186,000 30,283,960 3.6995 0.336 0.333 0.338 0.334 0.336 88,333,284 0.3428 0.83%
2018-08-24 0 3.600 3.560 3.600 - - 6,000 21,600 3.6000 0.334 0.330 0.334 - - 64,745 0.3336 0.00%
2018-08-23 0 3.600 3.570 3.680 3.600 3.620 218,000 784,880 3.6004 0.334 0.331 0.341 0.334 0.335 2,352,389 0.3337 0.00%
2018-08-22 0 3.600 3.550 3.620 3.590 3.620 268,000 964,660 3.5995 0.334 0.329 0.335 0.333 0.335 2,891,928 0.3336 2.27%
2018-08-21 0 3.520 3.520 3.530 3.500 3.520 162,000 568,040 3.5064 0.326 0.326 0.327 0.324 0.326 1,748,106 0.3249 0.57%
2018-08-20 0 3.500 3.490 3.500 3.490 3.500 382,000 1,336,660 3.4991 0.324 0.323 0.324 0.323 0.324 4,122,076 0.3243 0.00%
2018-08-17 0 3.500 3.480 3.500 3.490 3.530 3,610,000 12,568,720 3.4816 0.324 0.322 0.324 0.323 0.327 38,954,698 0.3226 -0.85%
2018-08-16 0 3.530 3.440 3.590 3.410 3.530 12,000 41,400 3.4500 0.327 0.319 0.333 0.316 0.327 129,489 0.3197 1.15%
2018-08-15 0 3.490 3.460 3.500 3.490 3.490 50,000 174,500 3.4900 0.323 0.321 0.324 0.323 0.323 539,539 0.3234 -0.85%
2018-08-14 0 3.520 3.520 3.590 3.500 3.500 24,000 84,000 3.5000 0.326 0.326 0.333 0.324 0.324 258,979 0.3244 0.57%
2018-08-13 0 3.500 3.450 3.520 - - 0 0 - 0.324 0.320 0.326 - - 0 - 0.00%
2018-08-10 0 3.500 3.440 3.500 - - 0 0 - 0.324 0.319 0.324 - - 0 - -0.57%
2018-08-09 0 3.520 3.450 3.640 3.450 3.520 62,000 214,120 3.4535 0.326 0.320 0.337 0.320 0.326 669,028 0.3200 2.03%
2018-08-08 0 3.450 3.450 3.500 3.420 3.500 22,000 76,420 3.4736 0.320 0.320 0.324 0.317 0.324 237,397 0.3219 -0.58%
2018-08-07 0 3.470 3.470 3.500 3.470 3.500 62,000 216,800 3.4968 0.322 0.322 0.324 0.322 0.324 669,028 0.3241 0.58%
2018-08-06 0 3.450 3.420 3.480 3.400 3.480 170,000 583,280 3.4311 0.320 0.317 0.322 0.315 0.322 1,834,432 0.3180 0.29%
2018-08-03 0 3.440 3.440 3.500 3.430 3.430 10,000 34,300 3.4300 0.319 0.319 0.324 0.318 0.318 107,908 0.3179 -0.29%
2018-08-02 0 3.450 3.450 3.500 3.450 3.460 20,000 69,060 3.4530 0.320 0.320 0.324 0.320 0.321 215,816 0.3200 -0.29%
2018-08-01 0 3.460 3.450 3.460 3.460 3.480 40,000 138,540 3.4635 0.321 0.320 0.321 0.321 0.322 431,631 0.3210 -0.57%
2018-07-31 0 3.480 3.480 3.500 3.470 3.470 10,000 34,700 3.4700 0.322 0.322 0.324 0.322 0.322 107,908 0.3216 0.29%
2018-07-30 0 3.470 3.470 3.500 3.460 3.520 168,000 585,440 3.4848 0.322 0.322 0.324 0.321 0.326 1,812,850 0.3229 -0.57%
2018-07-27 0 3.490 3.460 3.490 3.490 3.500 70,000 244,700 3.4957 0.323 0.321 0.323 0.323 0.324 755,354 0.3240 -0.29%
2018-07-26 0 3.500 3.490 3.500 3.490 3.530 70,000 245,060 3.5009 0.324 0.323 0.324 0.323 0.327 755,354 0.3244 0.29%
2018-07-25 0 3.490 3.490 3.520 3.470 3.510 116,000 405,800 3.4983 0.323 0.323 0.326 0.322 0.325 1,251,730 0.3242 -0.57%
2018-07-24 0 3.510 3.440 3.510 3.410 3.510 14,000 48,160 3.4400 0.325 0.319 0.325 0.316 0.325 151,071 0.3188 0.57%
2018-07-23 0 3.490 3.460 3.490 - - 2,000 6,960 3.4800 0.323 0.321 0.323 - - 21,582 0.3225 0.00%
2018-07-20 0 3.490 3.460 3.490 3.450 3.490 24,000 82,960 3.4567 0.323 0.321 0.323 0.320 0.323 258,979 0.3203 0.00%
2018-07-19 0 3.490 3.460 3.490 - - 0 0 - 0.323 0.321 0.323 - - 0 - 0.00%
2018-07-18 0 3.490 3.450 3.500 - - 0 0 - 0.323 0.320 0.324 - - 0 - 0.00%
2018-07-17 0 3.490 3.450 3.500 3.490 3.500 12,000 41,980 3.4983 0.323 0.320 0.324 0.323 0.324 129,489 0.3242 -0.29%
2018-07-16 0 3.500 3.490 3.540 3.450 3.570 116,000 403,760 3.4807 0.324 0.323 0.328 0.320 0.331 1,251,730 0.3226 1.45%
2018-07-13 0 3.450 3.390 3.450 3.360 3.450 130,000 442,520 3.4040 0.320 0.314 0.320 0.311 0.320 1,402,801 0.3155 2.68%
2018-07-12 0 3.360 3.340 3.360 - - 0 0 - 0.311 0.310 0.311 - - 0 - 0.00%
2018-07-11 0 3.360 3.340 3.370 3.330 3.370 24,000 80,200 3.3417 0.311 0.310 0.312 0.309 0.312 258,979 0.3097 0.90%
2018-07-10 0 3.330 3.290 3.330 3.260 3.370 1,202,000 4,024,560 3.3482 0.309 0.305 0.309 0.302 0.312 12,970,512 0.3103 -0.30%
2018-07-09 0 3.340 3.330 3.380 3.330 3.340 82,000 273,700 3.3378 0.310 0.309 0.313 0.309 0.310 884,844 0.3093 1.21%
2018-07-06 0 3.300 3.300 3.350 3.250 3.320 152,000 501,540 3.2996 0.306 0.306 0.310 0.301 0.308 1,640,198 0.3058 -0.30%
2018-07-05 0 3.310 3.290 3.310 - - 96,000 318,240 3.3150 0.307 0.305 0.307 - - 1,035,914 0.3072 0.00%
2018-07-04 0 3.310 3.300 3.330 3.300 3.340 112,000 370,500 3.3080 0.307 0.306 0.309 0.306 0.310 1,208,567 0.3066 0.61%
2018-07-03 0 3.290 3.270 3.330 3.250 3.330 662,500 2,184,200 3.2969 0.305 0.303 0.309 0.301 0.309 7,148,888 0.3055 -1.20%
2018-06-29 0 3.330 3.280 3.330 3.260 3.350 628,000 2,081,840 3.3150 0.309 0.304 0.309 0.302 0.310 6,776,607 0.3072 2.15%
2018-06-28 0 3.260 3.250 3.290 3.260 3.300 382,000 1,254,340 3.2836 0.302 0.301 0.305 0.302 0.306 4,122,076 0.3043 -1.21%
2018-06-27 0 3.300 3.290 3.300 3.300 3.330 150,000 496,400 3.3093 0.306 0.305 0.306 0.306 0.309 1,618,616 0.3067 -0.90%
2018-06-26 0 3.330 3.340 3.350 3.300 3.350 206,000 685,940 3.3298 0.309 0.310 0.310 0.306 0.310 2,222,900 0.3086 -0.89%
2018-06-25 0 3.360 3.360 3.400 3.350 3.370 30,000 100,700 3.3567 0.311 0.311 0.315 0.310 0.312 323,723 0.3111 -0.88%
2018-06-22 0 3.390 3.390 3.400 3.350 3.400 54,000 182,200 3.3741 0.314 0.314 0.315 0.310 0.315 582,702 0.3127 0.00%
2018-06-21 0 3.390 3.390 3.400 3.390 3.400 60,000 203,960 3.3993 0.314 0.314 0.315 0.314 0.315 647,447 0.3150 -0.29%
2018-06-20 0 3.400 3.400 3.420 3.380 3.400 10,000 33,960 3.3960 0.315 0.315 0.317 0.313 0.315 107,908 0.3147 1.49%
2018-06-19 0 3.350 3.350 3.400 3.350 3.420 1,034,000 3,540,320 3.4239 0.310 0.310 0.315 0.310 0.317 11,157,661 0.3173 -2.33%
2018-06-15 0 3.430 3.430 3.480 3.430 3.430 2,000 6,860 3.4300 0.318 0.318 0.322 0.318 0.318 21,582 0.3179 -1.44%
2018-06-14 0 3.480 3.420 3.490 3.400 3.500 62,000 216,200 3.4871 0.322 0.317 0.323 0.315 0.324 669,028 0.3232 0.29%
2018-06-13 0 3.470 3.440 3.500 3.460 3.500 26,000 90,340 3.4746 0.322 0.319 0.324 0.321 0.324 280,560 0.3220 0.29%
2018-06-12 0 3.460 3.410 3.470 3.460 3.460 8,000 27,680 3.4600 0.321 0.316 0.322 0.321 0.321 86,326 0.3206 0.00%
2018-06-11 0 3.460 3.420 3.470 3.460 3.580 6,000 21,060 3.5100 0.321 0.317 0.322 0.321 0.332 64,745 0.3253 1.17%
2018-06-08 0 3.420 3.420 3.450 3.400 3.460 26,000 88,820 3.4162 0.317 0.317 0.320 0.315 0.321 280,560 0.3166 -1.16%
2018-06-07 0 3.460 3.420 3.470 3.450 3.490 1,574,000 5,468,640 3.4744 0.321 0.317 0.322 0.320 0.323 16,984,680 0.3220 0.87%
2018-06-06 0 3.430 3.430 3.500 3.410 3.450 126,000 434,580 3.4490 0.318 0.318 0.324 0.316 0.320 1,359,638 0.3196 0.00%
2018-06-05 0 3.430 3.430 3.450 3.430 3.460 386,000 1,331,960 3.4507 0.318 0.318 0.320 0.318 0.321 4,165,239 0.3198 -0.58%
2018-06-04 0 3.450 3.440 3.480 3.440 3.500 386,000 1,331,540 3.4496 0.320 0.319 0.322 0.319 0.324 4,165,239 0.3197 1.47%
2018-06-01 0 3.400 3.400 3.410 3.400 3.410 374,000 1,273,400 3.4048 0.315 0.315 0.316 0.315 0.316 4,035,750 0.3155 -0.29%
2018-05-31 0 3.410 3.400 3.410 3.400 3.410 1,042,000 3,542,900 3.4001 0.316 0.315 0.316 0.315 0.316 11,243,988 0.3151 0.29%
2018-05-30 0 3.400 3.380 3.400 3.390 3.400 1,104,000 3,753,580 3.4000 0.315 0.313 0.315 0.314 0.315 11,913,016 0.3151 -0.87%
2018-05-29 0 3.430 3.420 3.440 3.430 3.440 1,016,000 3,488,280 3.4333 0.318 0.317 0.319 0.318 0.319 10,963,427 0.3182 -1.44%
2018-05-28 0 3.480 3.480 3.500 3.480 3.500 22,000 76,960 3.4982 0.322 0.322 0.324 0.322 0.324 237,397 0.3242 -0.85%
2018-05-25 0 3.510 3.480 3.510 3.480 3.510 18,000 62,980 3.4989 0.325 0.322 0.325 0.322 0.325 194,234 0.3242 -0.28%
2018-05-24 0 3.520 3.490 3.550 3.480 3.520 62,000 218,080 3.5174 0.326 0.323 0.329 0.322 0.326 669,028 0.3260 1.44%
2018-05-23 0 3.470 3.460 3.500 3.460 3.500 22,000 76,800 3.4909 0.322 0.321 0.324 0.321 0.324 237,397 0.3235 -0.57%
2018-05-21 0 3.490 3.470 3.490 3.470 3.490 98,000 341,540 3.4851 0.323 0.322 0.323 0.322 0.323 1,057,496 0.3230 0.29%
2018-05-18 0 3.480 3.480 3.500 3.450 3.500 328,000 1,144,120 3.4882 0.322 0.322 0.324 0.320 0.324 3,539,374 0.3233 0.00%
2018-05-17 0 3.480 3.480 3.510 3.480 3.510 410,000 1,434,980 3.5000 0.322 0.322 0.325 0.322 0.325 4,424,218 0.3243 -0.57%
2018-05-16 0 3.500 3.490 3.520 3.470 3.530 2,046,000 7,181,200 3.5099 0.324 0.323 0.326 0.322 0.327 22,077,926 0.3253 0.86%
2018-05-15 0 3.470 3.450 3.550 3.450 3.550 366,000 1,290,220 3.5252 0.322 0.320 0.329 0.320 0.329 3,949,424 0.3267 -1.70%
2018-05-14 0 3.670 3.670 3.680 3.640 3.680 8,518,000 31,010,560 3.6406 0.327 0.327 0.328 0.324 0.328 95,561,208 0.3245 1.38%
2018-05-11 0 3.620 3.620 3.650 3.620 3.650 3,094,000 11,230,340 3.6297 0.323 0.323 0.325 0.323 0.325 34,710,775 0.3235 -0.55%
2018-05-10 0 3.640 3.620 3.670 3.610 3.640 2,786,000 9,786,080 3.5126 0.324 0.323 0.327 0.322 0.324 31,255,403 0.3131 0.28%
2018-05-09 0 3.630 3.630 3.670 3.600 3.680 306,000 1,113,020 3.6373 0.324 0.324 0.327 0.321 0.328 3,432,934 0.3242 -1.63%
2018-05-08 0 3.690 3.680 3.690 3.690 3.690 8,000 29,520 3.6900 0.329 0.328 0.329 0.329 0.329 89,750 0.3289 0.00%
2018-05-07 0 3.690 3.630 3.690 3.700 3.700 196,000 725,200 3.7000 0.329 0.324 0.329 0.330 0.330 2,198,873 0.3298 -0.27%
2018-05-04 0 3.700 3.630 3.700 3.700 3.700 56,000 207,200 3.7000 0.330 0.324 0.330 0.330 0.330 628,249 0.3298 0.00%
2018-05-03 0 3.700 3.620 3.700 3.690 3.700 40,000 147,980 3.6995 0.330 0.323 0.330 0.329 0.330 448,750 0.3298 0.00%
2018-05-02 0 3.700 3.690 3.700 3.700 3.700 48,000 177,540 3.6988 0.330 0.329 0.330 0.330 0.330 538,499 0.3297 0.27%
2018-04-30 0 3.690 3.610 3.690 3.690 3.700 88,000 324,960 3.6927 0.329 0.322 0.329 0.329 0.330 987,249 0.3292 -0.27%
2018-04-27 0 3.700 3.640 3.700 3.630 3.700 48,000 176,980 3.6871 0.330 0.324 0.330 0.324 0.330 538,499 0.3287 0.00%
2018-04-26 0 3.700 3.660 3.700 3.700 3.700 246,000 905,720 3.6818 0.330 0.326 0.330 0.330 0.330 2,759,809 0.3282 0.00%
2018-04-25 0 3.700 3.680 3.700 3.700 3.700 4,000 14,800 3.7000 0.330 0.328 0.330 0.330 0.330 44,875 0.3298 0.54%
2018-04-24 0 3.680 3.670 3.680 3.680 3.730 314,000 1,156,020 3.6816 0.328 0.327 0.328 0.328 0.332 3,522,684 0.3282 0.00%
2018-04-23 0 3.680 3.670 3.730 3.680 3.690 270,000 994,300 3.6826 0.328 0.327 0.332 0.328 0.329 3,029,059 0.3283 0.00%
2018-04-20 0 3.680 3.660 3.680 3.680 3.700 544,000 2,006,680 3.6888 0.328 0.326 0.328 0.328 0.330 6,102,993 0.3288 -0.54%
2018-04-19 0 3.700 3.660 3.700 3.700 3.740 194,000 719,000 3.7062 0.330 0.326 0.330 0.330 0.333 2,176,435 0.3304 0.54%
2018-04-18 0 3.680 3.650 3.700 3.680 3.700 198,000 728,920 3.6814 0.328 0.325 0.330 0.328 0.330 2,221,310 0.3281 -0.54%
2018-04-17 0 3.700 3.700 3.730 - - 0 0 - 0.330 0.330 0.332 - - 0 - 0.00%
2018-04-16 0 3.700 3.680 3.700 3.700 3.700 12,000 44,400 3.7000 0.330 0.328 0.330 0.330 0.330 134,625 0.3298 -0.54%
2018-04-13 0 3.720 3.700 3.810 3.720 3.750 455,500 1,698,175 3.7282 0.332 0.330 0.340 0.332 0.334 5,110,135 0.3323 -0.53%
2018-04-12 0 3.740 3.730 3.780 3.740 3.740 20,000 74,800 3.7400 0.333 0.332 0.337 0.333 0.333 224,375 0.3334 0.00%
2018-04-11 0 3.740 3.740 3.820 - - 0 0 - 0.333 0.333 0.341 - - 0 - 0.00%
2018-04-10 0 3.740 3.740 3.820 - - 0 0 - 0.333 0.333 0.341 - - 0 - 0.00%
2018-04-09 0 3.740 3.740 3.800 3.740 3.750 90,000 336,620 3.7402 0.333 0.333 0.339 0.333 0.334 1,009,686 0.3334 -1.32%
2018-04-06 0 3.790 3.740 3.810 3.790 3.830 34,000 130,140 3.8276 0.338 0.333 0.340 0.338 0.341 381,437 0.3412 0.00%
2018-04-04 0 3.790 3.740 3.790 - - 0 0 - 0.338 0.333 0.338 - - 0 - -0.52%
2018-04-03 0 3.810 3.750 3.810 3.800 3.810 108,000 407,400 3.7722 0.340 0.334 0.340 0.339 0.340 1,211,624 0.3362 2.14%
2018-03-29 0 3.730 3.720 3.750 3.730 3.740 288,000 1,074,340 3.7303 0.332 0.332 0.334 0.332 0.333 3,230,996 0.3325 -0.53%
2018-03-28 0 3.750 3.750 3.800 3.740 3.740 12,000 44,880 3.7400 0.334 0.334 0.339 0.333 0.333 134,625 0.3334 -1.83%
2018-03-27 0 3.820 3.730 3.820 3.730 3.820 60,000 224,160 3.7360 0.341 0.332 0.341 0.332 0.341 673,124 0.3330 2.69%
2018-03-26 0 3.720 3.720 3.810 3.710 3.710 40,000 148,400 3.7100 0.332 0.332 0.340 0.331 0.331 448,750 0.3307 -0.27%
2018-03-23 0 3.730 3.720 3.760 3.730 3.740 82,000 306,300 3.7354 0.332 0.332 0.335 0.332 0.333 919,936 0.3330 -0.80%
2018-03-22 0 3.760 3.760 3.830 3.750 3.780 1,858,000 7,022,960 3.7798 0.335 0.335 0.341 0.334 0.337 20,844,415 0.3369 -0.53%
2018-03-21 0 3.780 3.780 3.830 3.780 3.800 164,000 623,000 3.7988 0.337 0.337 0.341 0.337 0.339 1,839,873 0.3386 -0.26%
2018-03-20 0 3.790 3.780 3.820 3.610 3.800 232,000 875,160 3.7722 0.338 0.337 0.341 0.322 0.339 2,602,747 0.3362 -0.26%
2018-03-19 0 3.800 3.800 3.830 3.800 3.800 30,000 114,000 3.8000 0.339 0.339 0.341 0.339 0.339 336,562 0.3387 -0.78%
2018-03-16 0 3.830 3.800 3.830 3.800 3.830 40,000 152,120 3.8030 0.341 0.339 0.341 0.339 0.341 448,750 0.3390 0.26%
2018-03-15 0 3.820 3.770 3.820 3.800 3.820 130,000 494,080 3.8006 0.341 0.336 0.341 0.339 0.341 1,458,436 0.3388 0.53%
2018-03-14 0 3.800 3.770 3.800 3.770 3.800 592,000 2,235,740 3.7766 0.339 0.336 0.339 0.336 0.339 6,641,493 0.3366 0.53%
2018-03-13 0 3.780 3.750 3.780 3.750 3.800 370,000 1,399,280 3.7818 0.337 0.334 0.337 0.334 0.339 4,150,933 0.3371 -0.53%
2018-03-12 0 3.800 3.770 3.800 3.770 3.800 228,000 865,160 3.7946 0.339 0.336 0.339 0.336 0.339 2,557,872 0.3382 0.00%
2018-03-09 0 3.800 3.800 3.810 3.760 3.890 1,162,000 4,422,400 3.8059 0.339 0.339 0.340 0.335 0.347 13,036,173 0.3392 -2.06%
2018-03-08 0 3.880 3.780 3.900 3.680 3.880 3,780,000 14,175,220 3.7501 0.346 0.337 0.348 0.328 0.346 42,406,829 0.3343 -0.51%
2018-03-07 0 3.900 3.840 3.920 3.800 3.900 30,000 115,000 3.8333 0.348 0.342 0.349 0.339 0.348 336,562 0.3417 2.63%
2018-03-06 0 3.800 3.780 3.800 3.780 3.800 34,000 129,000 3.7941 0.339 0.337 0.339 0.337 0.339 381,437 0.3382 0.00%
2018-03-05 0 3.800 3.750 3.800 3.740 3.810 32,000 120,420 3.7631 0.339 0.334 0.339 0.333 0.340 359,000 0.3354 -0.78%
2018-03-02 0 3.830 3.760 3.840 3.830 3.850 56,000 215,340 3.8454 0.341 0.335 0.342 0.341 0.343 628,249 0.3428 0.79%
2018-03-01 0 3.800 3.790 3.830 3.800 3.800 18,000 68,400 3.8000 0.339 0.338 0.341 0.339 0.339 201,937 0.3387 0.00%
2018-02-28 0 3.800 3.740 3.820 3.720 3.930 88,000 331,300 3.7648 0.339 0.333 0.341 0.332 0.350 987,249 0.3356 1.33%
2018-02-27 0 3.750 3.750 3.930 3.750 3.750 8,000 30,000 3.7500 0.334 0.334 0.350 0.334 0.334 89,750 0.3343 -0.53%
2018-02-26 0 3.770 3.770 3.810 3.740 3.780 32,000 120,660 3.7706 0.336 0.336 0.340 0.333 0.337 359,000 0.3361 1.07%
2018-02-23 0 3.730 3.730 3.890 - - 0 0 - 0.332 0.332 0.347 - - 0 - 0.54%
2018-02-22 0 3.710 3.700 3.710 3.710 3.730 924,000 3,428,100 3.7101 0.331 0.330 0.331 0.331 0.332 10,366,114 0.3307 0.00%
2018-02-21 0 3.710 3.700 3.720 3.710 3.720 142,000 527,300 3.7134 0.331 0.330 0.332 0.331 0.332 1,593,061 0.3310 0.00%
2018-02-20 0 3.710 3.710 3.760 3.690 3.700 46,000 170,140 3.6987 0.331 0.331 0.335 0.329 0.330 516,062 0.3297 -0.54%
2018-02-15 0 3.730 3.700 3.800 - - 0 0 - 0.332 0.330 0.339 - - 0 - 0.00%
2018-02-14 0 3.730 3.710 3.800 - - 0 0 - 0.332 0.331 0.339 - - 0 - 0.00%
2018-02-13 0 3.730 3.730 3.800 - - 0 0 - 0.332 0.332 0.339 - - 0 - 0.27%
2018-02-12 0 3.720 3.720 3.760 3.710 3.760 230,000 853,820 3.7123 0.332 0.332 0.335 0.331 0.335 2,580,310 0.3309 0.00%
2018-02-09 0 3.720 3.720 3.950 3.700 3.730 354,000 1,315,040 3.7148 0.332 0.332 0.352 0.330 0.332 3,971,433 0.3311 -0.80%
2018-02-08 0 3.750 3.710 3.850 - - 0 0 - 0.334 0.331 0.343 - - 0 - 0.00%
2018-02-07 0 3.750 3.720 3.790 3.750 3.800 26,000 98,100 3.7731 0.334 0.332 0.338 0.334 0.339 291,687 0.3363 -2.85%
2018-02-06 0 3.860 3.850 3.860 3.840 3.860 38,000 146,320 3.8505 0.344 0.343 0.344 0.342 0.344 426,312 0.3432 -3.50%
2018-02-05 0 4.000 3.790 4.000 3.720 4.000 46,000 180,060 3.9143 0.357 0.338 0.357 0.332 0.357 516,062 0.3489 6.10%
2018-02-02 0 3.770 3.710 3.950 3.770 3.770 10,000 37,700 3.7700 0.336 0.331 0.352 0.336 0.336 112,187 0.3360 0.00%
2018-02-01 0 3.770 3.770 3.780 3.770 3.780 120,000 453,400 3.7783 0.336 0.336 0.337 0.336 0.337 1,346,249 0.3368 -0.79%
2018-01-31 0 3.800 3.740 3.800 - - 0 0 - 0.339 0.333 0.339 - - 0 - 0.00%
2018-01-30 0 3.800 3.770 3.940 - - 0 0 - 0.339 0.336 0.351 - - 0 - 0.00%
2018-01-29 0 3.800 3.790 3.880 - - 0 0 - 0.339 0.338 0.346 - - 0 - 0.00%
2018-01-26 0 3.800 3.780 3.840 3.800 3.890 26,000 99,060 3.8100 0.339 0.337 0.342 0.339 0.347 291,687 0.3396 0.00%
2018-01-25 0 3.800 3.760 3.830 3.800 3.850 28,000 106,800 3.8143 0.339 0.335 0.341 0.339 0.343 314,125 0.3400 -0.78%
2018-01-24 0 3.830 3.810 3.830 - - 0 0 - 0.341 0.340 0.341 - - 0 - 0.00%
2018-01-23 0 3.830 3.810 3.830 - - 0 0 - 0.341 0.340 0.341 - - 0 - -0.26%
2018-01-22 0 3.840 3.800 3.840 3.840 3.850 52,000 199,940 3.8450 0.342 0.339 0.342 0.342 0.343 583,374 0.3427 0.79%
2018-01-19 0 3.810 3.810 3.850 3.750 3.800 96,000 364,200 3.7938 0.340 0.340 0.343 0.334 0.339 1,076,999 0.3382 0.26%
2018-01-18 0 3.800 3.800 3.820 3.740 3.820 114,000 431,980 3.7893 0.339 0.339 0.341 0.333 0.341 1,278,936 0.3378 1.60%
2018-01-17 0 3.740 3.740 3.850 3.650 3.660 2,456,000 8,988,880 3.6600 0.333 0.333 0.343 0.325 0.326 27,553,220 0.3262 2.19%
2018-01-16 0 3.660 3.660 3.700 3.650 3.650 22,000 80,300 3.6500 0.326 0.326 0.330 0.325 0.325 246,812 0.3253 0.27%
2018-01-15 0 3.650 3.650 3.680 3.650 3.700 72,000 264,820 3.6781 0.325 0.325 0.328 0.325 0.330 807,749 0.3278 -1.62%
2018-01-12 0 3.710 3.660 3.710 - - 0 0 - 0.331 0.326 0.331 - - 0 - 0.00%
2018-01-11 0 3.710 3.640 3.850 - - 410,000 1,521,100 3.7100 0.331 0.324 0.343 - - 4,599,682 0.3307 0.00%
2018-01-10 0 3.710 3.710 3.860 3.710 3.710 40,000 148,400 3.7100 0.331 0.331 0.344 0.331 0.331 448,750 0.3307 0.54%
2018-01-09 0 3.690 3.650 3.690 3.690 3.690 4,000 14,760 3.6900 0.329 0.325 0.329 0.329 0.329 44,875 0.3289 -0.81%
2018-01-08 0 3.720 3.660 3.870 3.700 3.750 480,000 1,785,820 3.7205 0.332 0.326 0.345 0.330 0.334 5,384,994 0.3316 1.36%
2018-01-05 0 3.670 3.670 3.720 - - 0 0 - 0.327 0.327 0.332 - - 0 - 0.00%
2018-01-04 0 3.670 3.670 3.700 3.670 3.700 28,000 103,360 3.6914 0.327 0.327 0.330 0.327 0.330 314,125 0.3290 0.27%
2018-01-03 0 3.660 3.660 3.920 3.630 3.650 40,000 145,480 3.6370 0.326 0.326 0.349 0.324 0.325 448,750 0.3242 0.83%
2018-01-02 0 3.630 3.630 3.700 3.610 3.610 10,000 36,100 3.6100 0.324 0.324 0.330 0.322 0.322 112,187 0.3218 -1.89%
2017-12-29 0 3.700 3.630 3.890 3.700 3.710 22,000 81,520 3.7055 0.330 0.324 0.347 0.330 0.331 246,812 0.3303 0.00%
2017-12-28 0 3.700 3.680 3.700 - - 6,000 22,200 3.7000 0.330 0.328 0.330 - - 67,312 0.3298 0.00%
2017-12-27 0 3.700 3.650 3.700 3.570 3.700 30,000 108,200 3.6067 0.330 0.325 0.330 0.318 0.330 336,562 0.3215 0.00%
2017-12-22 0 3.700 3.630 3.700 3.700 3.700 2,000 7,400 3.7000 0.330 0.324 0.330 0.330 0.330 22,437 0.3298 1.37%
2017-12-21 0 3.650 3.600 3.700 3.650 3.650 142,000 511,300 3.6007 0.325 0.321 0.330 0.325 0.325 1,593,061 0.3210 1.39%
2017-12-20 0 3.600 3.600 3.640 3.580 3.600 20,652,000 74,346,700 3.6000 0.321 0.321 0.324 0.319 0.321 231,689,372 0.3209 0.00%
2017-12-19 0 3.600 3.580 3.600 3.600 3.600 2,964,000 10,674,426 3.6014 0.321 0.319 0.321 0.321 0.321 33,252,339 0.3210 0.00%
2017-12-18 0 3.600 3.580 3.600 3.600 3.620 282,000 1,015,600 3.6014 0.321 0.319 0.321 0.321 0.323 3,163,684 0.3210 0.00%
2017-12-15 0 3.600 3.570 3.620 3.600 3.620 188,000 677,120 3.6017 0.321 0.318 0.323 0.321 0.323 2,109,123 0.3210 -0.55%
2017-12-14 0 3.620 3.620 3.650 3.610 3.610 2,000 7,220 3.6100 0.323 0.323 0.325 0.322 0.322 22,437 0.3218 0.00%
2017-12-13 0 3.620 3.620 3.650 3.610 3.650 14,000 50,840 3.6314 0.323 0.323 0.325 0.322 0.325 157,062 0.3237 -0.82%
2017-12-12 0 3.650 3.650 3.680 3.650 3.650 2,000 7,300 3.6500 0.325 0.325 0.328 0.325 0.325 22,437 0.3253 0.00%
2017-12-11 0 3.650 3.650 3.670 3.640 3.650 1,242,000 4,557,600 3.6696 0.325 0.325 0.327 0.324 0.325 13,933,672 0.3271 -0.82%
2017-12-08 0 3.680 3.630 3.680 3.680 3.700 8,000 29,520 3.6900 0.328 0.324 0.328 0.328 0.330 89,750 0.3289 1.66%
2017-12-07 0 3.620 3.620 3.690 3.570 3.570 16,000 57,120 3.5700 0.323 0.323 0.329 0.318 0.318 179,500 0.3182 0.56%
2017-12-06 0 3.600 3.590 3.600 3.560 3.610 96,000 345,420 3.5981 0.321 0.320 0.321 0.317 0.322 1,076,999 0.3207 0.00%
2017-12-05 0 3.600 3.590 3.620 3.600 3.610 14,000 50,440 3.6029 0.321 0.320 0.323 0.321 0.322 157,062 0.3211 -1.64%
2017-12-04 0 3.660 3.640 3.670 3.640 3.670 72,000 263,500 3.6597 0.326 0.324 0.327 0.324 0.327 807,749 0.3262 -0.27%
2017-12-01 0 3.670 3.660 3.670 3.670 3.680 16,000 58,860 3.6788 0.327 0.326 0.327 0.327 0.328 179,500 0.3279 -0.27%
2017-11-30 0 3.680 3.680 3.750 3.630 4.050 1,060,000 4,032,260 3.8040 0.328 0.328 0.334 0.324 0.361 11,891,862 0.3391 1.10%
2017-11-29 0 3.640 3.610 3.640 3.580 3.660 1,134,000 4,136,080 3.6473 0.324 0.322 0.324 0.319 0.326 12,722,049 0.3251 1.96%
2017-11-28 0 3.570 3.570 3.590 3.560 3.590 20,000 71,440 3.5720 0.318 0.318 0.320 0.317 0.320 224,375 0.3184 -0.28%
2017-11-27 0 3.580 3.580 3.610 3.560 3.600 110,000 394,640 3.5876 0.319 0.319 0.322 0.317 0.321 1,234,061 0.3198 -0.83%
2017-11-24 0 3.610 3.590 3.620 3.610 3.610 10,000 36,100 3.6100 0.322 0.320 0.323 0.322 0.322 112,187 0.3218 0.00%
2017-11-23 0 3.610 3.610 3.680 3.580 3.590 4,000 14,340 3.5850 0.322 0.322 0.328 0.319 0.320 44,875 0.3196 0.84%
2017-11-22 0 3.580 3.580 3.600 3.580 3.650 16,000 57,700 3.6063 0.319 0.319 0.321 0.319 0.325 179,500 0.3214 0.56%
2017-11-21 0 3.560 3.560 3.580 3.550 3.580 1,566,000 5,559,660 3.5502 0.317 0.317 0.319 0.316 0.319 17,568,543 0.3165 0.28%
2017-11-20 0 3.550 3.550 3.560 3.490 3.690 204,000 721,740 3.5379 0.316 0.316 0.317 0.311 0.329 2,288,623 0.3154 -1.39%
2017-11-17 0 3.600 3.600 3.650 3.600 3.670 436,000 1,578,860 3.6212 0.321 0.321 0.325 0.321 0.327 4,891,370 0.3228 0.00%
2017-11-16 0 3.600 3.600 3.630 3.600 3.640 10,614,000 38,525,940 3.6297 0.321 0.321 0.324 0.321 0.324 119,075,683 0.3235 -1.37%
2017-11-15 0 3.650 3.650 3.700 3.630 3.650 228,000 829,680 3.6389 0.325 0.325 0.330 0.324 0.325 2,557,872 0.3244 0.27%
2017-11-14 0 3.640 3.620 3.650 3.640 3.700 9,912,000 36,179,220 3.6500 0.324 0.323 0.325 0.324 0.330 111,200,129 0.3254 -2.15%
2017-11-13 0 3.720 3.720 3.790 3.650 3.660 146,000 533,180 3.6519 0.332 0.332 0.338 0.325 0.326 1,637,936 0.3255 2.48%
2017-11-10 0 3.630 3.630 3.650 3.620 3.810 54,000 200,780 3.7181 0.324 0.324 0.325 0.323 0.340 605,812 0.3314 -0.55%
2017-11-09 0 3.650 3.590 3.650 3.660 3.670 3,404,000 12,492,580 3.6700 0.325 0.320 0.325 0.326 0.327 38,188,583 0.3271 -0.54%
2017-11-08 0 3.670 3.660 3.760 3.670 3.680 2,824,000 10,364,180 3.6700 0.327 0.326 0.335 0.327 0.328 31,681,715 0.3271 0.00%
2017-11-07 0 3.670 3.670 3.760 - - 0 0 - 0.327 0.327 0.335 - - 0 - 0.27%
2017-11-06 0 3.660 3.650 3.780 3.610 3.660 20,000 73,000 3.6500 0.326 0.325 0.337 0.322 0.326 224,375 0.3253 1.67%
2017-11-03 0 3.600 3.600 3.770 3.580 3.610 8,000 28,700 3.5875 0.321 0.321 0.336 0.319 0.322 89,750 0.3198 -0.28%
2017-11-02 0 3.610 3.610 3.770 3.610 3.610 2,000 7,220 3.6100 0.322 0.322 0.336 0.322 0.322 22,437 0.3218 0.00%
2017-11-01 0 3.610 3.610 3.620 3.600 3.610 10,000 36,040 3.6040 0.322 0.322 0.323 0.321 0.322 112,187 0.3212 0.00%
2017-10-31 0 3.610 3.610 3.700 3.600 3.600 2,000 7,200 3.6000 0.322 0.322 0.330 0.321 0.321 22,437 0.3209 -2.43%
2017-10-30 0 3.700 3.590 3.710 - - 0 0 - 0.330 0.320 0.331 - - 0 - 0.00%
2017-10-27 0 3.700 3.550 3.700 - - 0 0 - 0.330 0.316 0.330 - - 0 - 0.00%
2017-10-26 0 3.700 3.650 3.760 3.700 3.720 70,000 259,800 3.7114 0.330 0.325 0.335 0.330 0.332 785,312 0.3308 -1.60%
2017-10-25 0 3.760 3.700 3.760 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2017-10-24 0 3.760 3.740 3.760 3.760 3.760 4,000 15,040 3.7600 0.335 0.333 0.335 0.335 0.335 44,875 0.3352 0.00%
2017-10-23 0 3.760 3.700 3.760 3.710 3.770 58,000 217,400 3.7483 0.335 0.330 0.335 0.331 0.336 650,687 0.3341 1.62%
2017-10-20 0 3.700 3.650 3.700 3.650 3.700 10,398,000 37,797,060 3.6350 0.330 0.325 0.330 0.325 0.330 116,652,435 0.3240 2.21%
2017-10-19 0 3.620 3.620 3.660 3.620 3.650 34,000 123,580 3.6347 0.323 0.323 0.326 0.323 0.325 381,437 0.3240 -0.82%
2017-10-18 0 3.650 3.650 3.750 3.640 3.650 28,000 102,120 3.6471 0.325 0.325 0.334 0.324 0.325 314,125 0.3251 1.96%
2017-10-17 0 3.580 3.560 3.570 3.570 3.620 1,242,000 4,451,080 3.5838 0.319 0.317 0.318 0.318 0.323 13,933,672 0.3194 0.00%
2017-10-16 0 3.580 3.520 3.580 3.540 3.700 436,000 1,566,560 3.5930 0.319 0.314 0.319 0.316 0.330 4,891,370 0.3203 -2.98%
2017-10-13 0 3.690 3.690 3.700 3.650 3.800 238,000 879,440 3.6951 0.329 0.329 0.330 0.325 0.339 2,670,060 0.3294 -2.89%
2017-10-12 0 3.800 3.730 3.800 3.800 3.800 3,394,000 12,897,200 3.8000 0.339 0.332 0.339 0.339 0.339 38,076,396 0.3387 0.00%
2017-10-11 0 3.800 3.740 3.800 3.800 3.800 20,000 76,000 3.8000 0.339 0.333 0.339 0.339 0.339 224,375 0.3387 -1.30%
2017-10-10 0 3.850 3.700 3.850 3.850 3.850 2,000 7,700 3.8500 0.343 0.330 0.343 0.343 0.343 22,437 0.3432 -0.26%
2017-10-09 0 3.860 3.700 3.860 - - 0 0 - 0.344 0.330 0.344 - - 0 - -0.52%
2017-10-06 0 3.880 3.740 3.880 3.900 3.910 32,000 124,880 3.9025 0.346 0.333 0.346 0.348 0.349 359,000 0.3479 3.47%
2017-10-04 0 3.750 3.750 3.920 3.730 3.750 6,000 22,460 3.7433 0.334 0.334 0.349 0.332 0.334 67,312 0.3337 0.54%
2017-10-03 0 3.730 3.730 3.750 3.720 3.800 18,000 67,360 3.7422 0.332 0.332 0.334 0.332 0.339 201,937 0.3336 0.27%
2017-09-29 0 3.720 3.720 3.990 3.670 3.720 32,000 117,840 3.6825 0.332 0.332 0.356 0.327 0.332 359,000 0.3282 -0.27%
2017-09-28 0 3.730 3.700 3.750 3.700 3.750 62,000 231,080 3.7271 0.332 0.330 0.334 0.330 0.334 695,562 0.3322 0.00%
2017-09-27 0 3.730 3.730 3.750 3.710 3.710 4,000 14,840 3.7100 0.332 0.332 0.334 0.331 0.331 44,875 0.3307 -0.53%
2017-09-26 0 3.750 3.740 3.830 3.750 3.760 10,000 37,580 3.7580 0.334 0.333 0.341 0.334 0.335 112,187 0.3350 -0.27%
2017-09-25 0 3.760 3.720 3.760 3.730 3.770 8,000 30,080 3.7600 0.335 0.332 0.335 0.332 0.336 89,750 0.3352 0.80%
2017-09-22 0 3.730 3.700 3.750 - - 2,394,000 8,929,620 3.7300 0.332 0.330 0.334 - - 26,857,658 0.3325 0.00%
2017-09-21 0 3.730 3.730 3.770 3.720 3.730 1,268,000 4,726,440 3.7275 0.332 0.332 0.336 0.332 0.332 14,225,359 0.3323 -1.06%
2017-09-20 0 3.770 3.750 3.770 - - 0 0 - 0.336 0.334 0.336 - - 0 - -0.26%
2017-09-19 0 3.780 3.730 3.780 3.750 3.790 222,000 833,440 3.7542 0.337 0.332 0.337 0.334 0.338 2,490,560 0.3346 0.80%
2017-09-18 0 3.750 3.750 3.780 - - 0 0 - 0.334 0.334 0.337 - - 0 - 0.00%
2017-09-15 0 3.750 3.730 3.780 3.750 3.750 30,000 112,500 3.7500 0.334 0.332 0.337 0.334 0.334 336,562 0.3343 -0.79%
2017-09-14 0 3.780 3.700 3.780 - - 0 0 - 0.337 0.330 0.337 - - 0 - 0.00%
2017-09-13 0 3.780 3.740 3.780 3.740 3.800 170,000 638,760 3.7574 0.337 0.333 0.337 0.333 0.339 1,907,185 0.3349 0.00%
2017-09-12 0 3.780 3.750 3.780 3.740 3.780 110,000 412,540 3.7504 0.337 0.334 0.337 0.333 0.337 1,234,061 0.3343 0.80%
2017-09-11 0 3.750 3.720 3.750 - - 0 0 - 0.334 0.332 0.334 - - 0 - -0.79%
2017-09-08 0 3.780 3.750 3.780 3.750 3.780 58,000 218,320 3.7641 0.337 0.334 0.337 0.334 0.337 650,687 0.3355 2.16%
2017-09-07 0 3.700 3.700 3.710 3.690 3.730 5,874,000 21,734,940 3.7002 0.330 0.330 0.331 0.329 0.332 65,898,866 0.3298 -0.80%
2017-09-06 0 3.730 3.720 3.730 3.710 3.830 2,642,000 9,783,400 3.7030 0.332 0.332 0.332 0.331 0.341 29,639,905 0.3301 -2.36%
2017-09-05 0 3.820 3.790 3.820 3.800 3.830 100,000 381,300 3.8130 0.341 0.338 0.341 0.339 0.341 1,121,874 0.3399 -0.52%
2017-09-04 0 3.840 3.830 3.860 3.830 3.840 94,000 360,180 3.8317 0.342 0.341 0.344 0.341 0.342 1,054,561 0.3415 -0.52%
2017-09-01 0 3.860 3.860 3.910 3.860 3.880 12,000 46,520 3.8767 0.344 0.344 0.349 0.344 0.346 134,625 0.3456 -0.52%
2017-08-31 0 3.880 3.860 3.890 3.870 3.900 52,000 201,700 3.8788 0.346 0.344 0.347 0.345 0.348 583,374 0.3457 0.52%
2017-08-30 0 3.900 3.860 3.910 3.900 3.920 84,000 327,640 3.9005 0.344 0.341 0.345 0.344 0.346 952,140 0.3441 0.00%
2017-08-29 0 3.900 3.880 3.910 3.900 3.940 170,000 664,680 3.9099 0.344 0.342 0.345 0.344 0.348 1,926,949 0.3449 -0.51%
2017-08-28 0 3.920 3.910 3.920 3.900 3.950 410,000 1,605,510 3.9159 0.346 0.345 0.346 0.344 0.348 4,647,348 0.3455 0.00%
2017-08-25 0 3.920 3.910 3.950 3.920 3.970 408,000 1,611,780 3.9504 0.346 0.345 0.348 0.346 0.350 4,624,678 0.3485 -3.69%
2017-08-24 0 4.070 4.040 4.080 4.050 4.100 156,000 635,380 4.0729 0.359 0.356 0.360 0.357 0.362 1,768,259 0.3593 -0.73%
2017-08-22 0 4.100 4.050 4.110 4.020 4.140 34,000 137,920 4.0565 0.362 0.357 0.363 0.355 0.365 385,390 0.3579 2.50%
2017-08-21 0 4.000 3.950 4.010 3.980 4.010 6,276,000 25,104,620 4.0001 0.353 0.348 0.354 0.351 0.354 71,138,423 0.3529 1.01%
2017-08-18 0 3.960 3.950 3.960 3.910 3.960 228,000 900,500 3.9496 0.349 0.348 0.349 0.345 0.349 2,584,379 0.3484 0.25%
2017-08-17 0 3.950 3.900 4.050 3.950 3.950 20,000 79,000 3.9500 0.348 0.344 0.357 0.348 0.348 226,700 0.3485 0.00%
2017-08-16 0 3.950 3.900 3.950 - - 0 0 - 0.348 0.344 0.348 - - 0 - 0.00%
2017-08-15 0 3.950 3.930 3.980 3.900 3.990 234,000 924,780 3.9521 0.348 0.347 0.351 0.344 0.352 2,652,389 0.3487 1.28%
2017-08-14 0 3.900 3.900 3.920 - - 0 0 - 0.344 0.344 0.346 - - 0 - 0.00%
2017-08-11 0 3.900 3.900 3.910 3.900 3.900 100,000 390,000 3.9000 0.344 0.344 0.345 0.344 0.344 1,133,499 0.3441 -0.76%
2017-08-10 0 3.930 3.900 3.930 3.930 3.930 18,000 70,740 3.9300 0.347 0.344 0.347 0.347 0.347 204,030 0.3467 -0.25%
2017-08-09 0 3.940 3.930 3.940 3.930 3.940 122,000 479,480 3.9302 0.348 0.347 0.348 0.347 0.348 1,382,869 0.3467 0.25%
2017-08-08 0 3.930 3.900 3.960 3.930 3.930 240,000 943,200 3.9300 0.347 0.344 0.349 0.347 0.347 2,720,399 0.3467 -0.51%
2017-08-07 0 3.950 3.930 3.950 3.950 3.950 30,000 118,500 3.9500 0.348 0.347 0.348 0.348 0.348 340,050 0.3485 1.02%
2017-08-04 0 3.910 3.900 3.920 3.890 3.930 428,000 1,673,300 3.9096 0.345 0.344 0.346 0.343 0.347 4,851,377 0.3449 0.51%
2017-08-03 0 3.890 3.850 3.900 3.890 3.900 10,000 38,920 3.8920 0.343 0.340 0.344 0.343 0.344 113,350 0.3434 -0.26%
2017-08-02 0 3.900 3.870 3.990 3.870 3.920 4,296,000 16,827,080 3.9169 0.344 0.341 0.352 0.341 0.346 48,695,135 0.3456 1.83%
2017-08-01 0 3.830 3.830 3.850 3.810 3.900 1,010,000 3,826,020 3.7881 0.338 0.338 0.340 0.336 0.344 11,448,344 0.3342 -1.54%
2017-07-31 0 3.890 3.870 3.890 3.870 3.900 1,010,000 3,826,540 3.7887 0.343 0.341 0.343 0.341 0.344 11,448,344 0.3342 -0.26%
2017-07-28 0 3.900 3.860 3.900 3.900 3.920 14,000 54,680 3.9057 0.344 0.341 0.344 0.344 0.346 158,690 0.3446 0.00%
2017-07-27 0 3.900 3.850 3.900 - - 26,000 101,400 3.9000 0.344 0.340 0.344 - - 294,710 0.3441 0.00%
2017-07-26 0 3.900 3.900 3.950 3.900 3.900 154,000 600,600 3.9000 0.344 0.344 0.348 0.344 0.344 1,745,589 0.3441 0.52%
2017-07-25 0 3.880 3.850 3.900 3.880 3.880 2,000 7,760 3.8800 0.342 0.340 0.344 0.342 0.342 22,670 0.3423 0.00%
2017-07-24 0 3.880 3.880 4.000 - - 0 0 - 0.342 0.342 0.353 - - 0 - 0.26%
2017-07-21 0 3.870 3.870 4.030 - - 0 0 - 0.341 0.341 0.356 - - 0 - 0.00%
2017-07-20 0 3.870 3.870 4.050 - - 0 0 - 0.341 0.341 0.357 - - 0 - 0.00%
2017-07-19 0 3.870 3.850 4.050 - - 0 0 - 0.341 0.340 0.357 - - 0 - 0.00%
2017-07-18 0 3.870 3.870 3.900 - - 0 0 - 0.341 0.341 0.344 - - 0 - 0.00%
2017-07-17 0 3.870 3.850 3.880 3.820 3.870 784,000 3,066,760 3.9117 0.341 0.340 0.342 0.337 0.341 8,886,635 0.3451 -1.02%
2017-07-14 0 3.910 3.900 3.910 - - 11,818,000 46,107,360 3.9015 0.345 0.344 0.345 - - 133,956,960 0.3442 -0.51%
2017-07-13 0 3.930 3.920 3.930 3.930 3.930 20,000 78,600 3.9300 0.347 0.346 0.347 0.347 0.347 226,700 0.3467 0.26%
2017-07-12 0 3.920 3.900 3.920 3.890 3.920 44,000 171,580 3.8995 0.346 0.344 0.346 0.343 0.346 498,740 0.3440 0.51%
2017-07-11 0 3.900 3.890 3.920 3.900 3.950 70,000 274,160 3.9166 0.344 0.343 0.346 0.344 0.348 793,450 0.3455 0.00%
2017-07-10 0 3.900 3.900 4.010 - - 0 0 - 0.344 0.344 0.354 - - 0 - 0.00%
2017-07-07 0 3.900 3.890 4.010 - - 0 0 - 0.344 0.343 0.354 - - 0 - 0.00%
2017-07-06 0 3.900 3.890 4.020 3.880 3.900 100,000 388,120 3.8812 0.344 0.343 0.355 0.342 0.344 1,133,499 0.3424 0.52%
2017-07-05 0 3.880 3.880 3.980 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2017-07-04 0 3.880 3.870 3.950 3.870 3.880 42,000 162,640 3.8724 0.342 0.341 0.348 0.341 0.342 476,070 0.3416 0.26%
2017-07-03 0 3.870 3.870 3.880 - - 0 0 - 0.341 0.341 0.342 - - 0 - 0.00%
2017-06-30 0 3.870 3.860 3.870 3.860 3.870 12,000 46,340 3.8617 0.341 0.341 0.341 0.341 0.341 136,020 0.3407 -0.26%
2017-06-29 0 3.880 3.880 3.900 3.880 3.900 96,000 373,160 3.8871 0.342 0.342 0.344 0.342 0.344 1,088,159 0.3429 0.00%
2017-06-28 0 3.880 3.880 3.900 3.880 3.880 44,000 170,720 3.8800 0.342 0.342 0.344 0.342 0.342 498,740 0.3423 -0.51%
2017-06-27 0 3.900 3.890 3.900 3.890 3.900 36,000 140,300 3.8972 0.344 0.343 0.344 0.343 0.344 408,060 0.3438 0.00%
2017-06-26 0 3.900 3.880 3.900 3.880 3.900 40,000 155,680 3.8920 0.344 0.342 0.344 0.342 0.344 453,400 0.3434 -0.51%
2017-06-23 0 3.920 3.880 3.920 3.880 3.940 20,000 78,200 3.9100 0.346 0.342 0.346 0.342 0.348 226,700 0.3449 0.26%
2017-06-22 0 3.910 3.810 3.920 3.910 3.930 42,000 164,700 3.9214 0.345 0.336 0.346 0.345 0.347 476,070 0.3460 0.00%
2017-06-21 0 3.910 3.910 3.950 3.900 3.900 34,000 132,600 3.9000 0.345 0.345 0.348 0.344 0.344 385,390 0.3441 -1.01%
2017-06-20 0 3.950 3.940 4.050 3.950 3.950 2,000 7,900 3.9500 0.348 0.348 0.357 0.348 0.348 22,670 0.3485 0.51%
2017-06-19 0 3.930 3.930 4.000 - - 0 0 - 0.347 0.347 0.353 - - 0 - 0.00%
2017-06-16 0 3.930 3.930 4.010 3.930 3.950 10,000 39,420 3.9420 0.347 0.347 0.354 0.347 0.348 113,350 0.3478 -0.51%
2017-06-15 0 3.950 3.950 4.000 3.950 4.010 36,000 143,600 3.9889 0.348 0.348 0.353 0.348 0.354 408,060 0.3519 0.00%
2017-06-14 0 3.950 3.950 4.050 3.880 4.070 10,038,000 40,652,780 4.0499 0.348 0.348 0.357 0.342 0.359 113,780,671 0.3573 1.80%
2017-06-13 0 3.880 3.870 3.940 3.880 3.900 14,000 54,400 3.8857 0.342 0.341 0.348 0.342 0.344 158,690 0.3428 -4.20%
2017-06-12 0 4.050 3.930 4.050 4.050 4.050 2,000 8,100 4.0500 0.357 0.347 0.357 0.357 0.357 22,670 0.3573 0.00%
2017-06-09 0 4.050 4.050 4.060 4.000 4.050 6,454,000 26,137,480 4.0498 0.357 0.357 0.358 0.353 0.357 73,156,052 0.3573 0.00%
2017-06-08 0 4.050 4.020 4.090 4.050 4.050 430,000 1,741,500 4.0500 0.357 0.355 0.361 0.357 0.357 4,874,047 0.3573 0.00%
2017-06-07 0 4.050 4.040 4.050 4.010 4.050 248,000 1,001,100 4.0367 0.357 0.356 0.357 0.354 0.357 2,811,079 0.3561 1.00%
2017-06-06 0 4.010 4.010 4.020 4.000 4.010 144,000 577,340 4.0093 0.354 0.354 0.355 0.353 0.354 1,632,239 0.3537 0.00%
2017-06-05 0 4.010 3.980 4.010 - - 0 0 - 0.354 0.351 0.354 - - 0 - -0.25%
2017-06-02 0 4.020 4.000 4.020 4.000 4.040 64,000 256,280 4.0044 0.355 0.353 0.355 0.353 0.356 725,440 0.3533 -0.74%
2017-06-01 0 4.050 4.000 4.050 4.000 4.060 66,000 266,260 4.0342 0.357 0.353 0.357 0.353 0.358 748,110 0.3559 0.50%
2017-05-31 0 4.030 3.980 4.050 4.000 4.050 112,000 448,920 4.0082 0.356 0.351 0.357 0.353 0.357 1,269,519 0.3536 0.25%
2017-05-29 0 4.020 3.960 4.020 3.960 4.020 20,000 80,100 4.0050 0.355 0.349 0.355 0.349 0.355 226,700 0.3533 0.00%
2017-05-26 0 4.020 3.960 4.020 4.020 4.020 4,000 16,080 4.0200 0.355 0.349 0.355 0.355 0.355 45,340 0.3547 -0.74%
2017-05-25 0 4.050 3.960 4.050 4.020 4.050 84,000 338,160 4.0257 0.357 0.349 0.357 0.355 0.357 952,140 0.3552 -0.25%
2017-05-24 0 4.060 4.010 4.060 3.980 4.060 72,000 289,980 4.0275 0.358 0.354 0.358 0.351 0.358 816,120 0.3553 1.50%
2017-05-23 0 4.000 3.960 4.000 4.000 4.050 60,000 242,340 4.0390 0.353 0.349 0.353 0.353 0.357 680,100 0.3563 -1.96%
2017-05-22 0 4.080 4.020 4.080 4.020 4.080 46,000 186,860 4.0622 0.360 0.355 0.360 0.355 0.360 521,410 0.3584 0.49%
2017-05-19 0 4.060 4.050 4.060 3.970 4.060 84,000 338,860 4.0340 0.358 0.357 0.358 0.350 0.358 952,140 0.3559 1.00%
2017-05-18 0 4.020 3.970 4.050 3.950 4.160 1,364,000 5,484,760 4.0211 0.355 0.350 0.357 0.348 0.367 15,460,932 0.3547 -3.60%
2017-05-17 0 4.570 4.570 4.590 4.400 4.580 1,978,100 8,855,199 4.4766 0.368 0.368 0.369 0.354 0.369 24,572,519 0.3604 1.78%
2017-05-16 0 4.490 4.480 4.500 4.420 4.500 1,166,000 5,197,240 4.4573 0.361 0.361 0.362 0.356 0.362 14,484,383 0.3588 0.22%
2017-05-15 0 4.480 4.460 4.480 4.420 4.500 1,252,000 5,549,140 4.4322 0.361 0.359 0.361 0.356 0.362 15,552,699 0.3568 1.13%
2017-05-12 0 4.430 4.420 4.430 4.400 4.430 1,692,000 7,480,600 4.4212 0.357 0.356 0.357 0.354 0.357 21,018,504 0.3559 0.68%
2017-05-11 0 4.400 4.400 4.410 4.300 4.420 1,572,000 6,939,880 4.4147 0.354 0.354 0.355 0.346 0.356 19,527,830 0.3554 0.00%
2017-05-10 0 4.400 4.390 4.420 4.400 4.440 742,000 3,279,200 4.4194 0.354 0.353 0.356 0.354 0.357 9,217,335 0.3558 -0.68%
2017-05-09 0 4.430 4.400 4.430 4.380 4.540 850,000 3,803,400 4.4746 0.357 0.354 0.357 0.353 0.365 10,558,941 0.3602 0.91%
2017-05-08 0 4.390 4.350 4.430 4.330 4.410 6,290,000 27,572,320 4.3835 0.353 0.350 0.357 0.349 0.355 78,136,165 0.3529 1.39%
2017-05-05 0 4.330 4.330 4.340 4.320 4.330 606,000 2,622,800 4.3281 0.349 0.349 0.349 0.348 0.349 7,527,904 0.3484 0.00%
2017-05-04 0 4.330 4.330 4.350 4.320 4.390 4,296,000 18,611,220 4.3322 0.349 0.349 0.350 0.348 0.353 53,366,131 0.3487 -2.04%
2017-05-02 0 4.420 4.360 4.420 4.330 4.480 220,000 967,940 4.3997 0.356 0.351 0.356 0.349 0.361 2,732,902 0.3542 -0.67%
2017-04-28 0 4.450 4.420 4.460 4.260 4.650 226,000 1,012,200 4.4788 0.358 0.356 0.359 0.343 0.374 2,807,436 0.3605 5.95%
2017-04-27 0 4.200 4.200 4.220 4.180 4.210 274,000 1,150,780 4.1999 0.338 0.338 0.340 0.336 0.339 3,403,706 0.3381 0.00%
2017-04-26 0 4.200 4.180 4.220 4.200 4.200 580,000 2,436,000 4.2000 0.338 0.336 0.340 0.338 0.338 7,204,925 0.3381 0.24%
2017-04-25 0 4.190 4.180 4.190 4.180 4.190 1,826,000 7,650,800 4.1899 0.337 0.336 0.337 0.336 0.337 22,683,090 0.3373 -0.24%
2017-04-24 0 4.200 4.180 4.200 4.180 4.200 112,000 469,020 4.1877 0.338 0.336 0.338 0.336 0.338 1,391,296 0.3371 0.00%
2017-04-21 0 4.200 4.180 4.200 4.180 4.200 100,000 419,000 4.1900 0.338 0.336 0.338 0.336 0.338 1,242,228 0.3373 0.24%
2017-04-20 0 4.190 4.190 4.200 4.190 4.200 126,000 529,000 4.1984 0.337 0.337 0.338 0.337 0.338 1,565,208 0.3380 -0.24%
2017-04-19 0 4.200 4.180 4.200 4.180 4.200 508,000 2,132,220 4.1973 0.338 0.336 0.338 0.336 0.338 6,310,520 0.3379 0.00%
2017-04-18 0 4.200 4.200 4.260 4.200 4.260 22,000 93,280 4.2400 0.338 0.338 0.343 0.338 0.343 273,290 0.3413 0.00%
2017-04-13 0 4.200 4.200 4.210 4.190 4.210 122,000 512,380 4.1998 0.338 0.338 0.339 0.337 0.339 1,515,519 0.3381 -0.47%
2017-04-12 0 4.220 4.210 4.280 4.220 4.220 14,000 59,080 4.2200 0.340 0.339 0.345 0.340 0.340 173,912 0.3397 0.24%
2017-04-11 0 4.210 4.210 4.230 4.210 4.220 22,000 92,820 4.2191 0.339 0.339 0.341 0.339 0.340 273,290 0.3396 0.00%
2017-04-10 0 4.210 4.200 4.210 4.210 4.210 22,000 92,620 4.2100 0.339 0.338 0.339 0.339 0.339 273,290 0.3389 0.00%
2017-04-07 0 4.210 4.160 4.220 4.210 4.210 1,256,000 5,252,060 4.1816 0.339 0.335 0.340 0.339 0.339 15,602,388 0.3366 0.48%
2017-04-06 0 4.190 4.160 4.200 4.190 4.190 304,000 1,271,020 4.1810 0.337 0.335 0.338 0.337 0.337 3,776,374 0.3366 0.00%
2017-04-05 0 4.190 4.190 4.210 4.190 4.190 10,000 41,900 4.1900 0.337 0.337 0.339 0.337 0.337 124,223 0.3373 0.48%
2017-04-03 0 4.170 4.160 4.210 4.170 4.170 6,000 25,020 4.1700 0.336 0.335 0.339 0.336 0.336 74,534 0.3357 0.48%
2017-03-31 0 4.150 4.150 4.190 4.150 4.190 562,000 2,348,600 4.1790 0.334 0.334 0.337 0.334 0.337 6,981,323 0.3364 -0.72%
2017-03-30 0 4.180 4.160 4.180 4.180 4.200 560,100 2,349,408 4.1946 0.336 0.335 0.336 0.336 0.338 6,957,721 0.3377 -0.24%
2017-03-29 0 4.190 4.180 4.190 4.150 4.200 1,076,000 4,495,900 4.1783 0.337 0.336 0.337 0.334 0.338 13,366,377 0.3364 1.70%
2017-03-28 0 4.120 4.100 4.160 4.100 4.140 58,000 238,920 4.1193 0.332 0.330 0.335 0.330 0.333 720,492 0.3316 -0.72%
2017-03-27 0 4.150 4.140 4.150 4.120 4.170 20,000 82,900 4.1450 0.334 0.333 0.334 0.332 0.336 248,446 0.3337 -0.72%
2017-03-24 0 4.180 4.130 4.180 4.120 4.190 86,000 358,560 4.1693 0.336 0.332 0.336 0.332 0.337 1,068,316 0.3356 1.46%
2017-03-23 0 4.120 4.120 4.170 4.110 4.200 144,000 597,980 4.1526 0.332 0.332 0.336 0.331 0.338 1,788,809 0.3343 -1.90%
2017-03-22 0 4.200 4.190 4.200 4.130 4.290 1,218,000 5,108,240 4.1940 0.338 0.337 0.338 0.332 0.345 15,130,342 0.3376 5.53%
2017-03-21 0 3.980 3.900 4.000 3.880 3.980 222,000 867,480 3.9076 0.320 0.314 0.322 0.312 0.320 2,757,747 0.3146 3.38%
2017-03-20 0 3.850 3.820 3.850 3.820 3.850 46,000 176,360 3.8339 0.310 0.308 0.310 0.308 0.310 571,425 0.3086 0.79%
2017-03-17 0 3.820 3.810 3.900 3.820 3.820 4,500 17,160 3.8133 0.308 0.307 0.314 0.308 0.308 55,900 0.3070 0.26%
2017-03-16 0 3.810 3.810 3.890 3.810 3.890 6,940 26,639 3.8385 0.307 0.307 0.313 0.307 0.313 86,211 0.3090 -2.06%
2017-03-15 0 3.890 3.860 3.900 3.890 3.900 34,000 132,480 3.8965 0.313 0.311 0.314 0.313 0.314 422,358 0.3137 -0.26%
2017-03-14 0 3.900 3.850 3.900 3.890 3.940 34,000 132,520 3.8976 0.314 0.310 0.314 0.313 0.317 422,358 0.3138 1.04%
2017-03-13 0 3.860 3.860 3.920 3.860 3.870 36,000 139,120 3.8644 0.311 0.311 0.316 0.311 0.312 447,202 0.3111 -0.77%
2017-03-10 0 3.890 3.880 3.950 3.880 3.890 106,000 412,280 3.8894 0.313 0.312 0.318 0.312 0.313 1,316,762 0.3131 1.04%
2017-03-09 0 3.850 3.800 3.950 - - 0 0 - 0.310 0.306 0.318 - - 0 - 0.00%
2017-03-08 0 3.850 3.850 3.900 - - 0 0 - 0.310 0.310 0.314 - - 0 - 0.00%
2017-03-07 0 3.850 3.850 3.950 - - 0 0 - 0.310 0.310 0.318 - - 0 - 0.00%
2017-03-06 0 3.850 3.850 3.880 3.850 3.850 20,000 77,000 3.8500 0.310 0.310 0.312 0.310 0.310 248,446 0.3099 -0.52%
2017-03-03 0 3.870 3.630 3.950 - - 0 0 - 0.312 0.292 0.318 - - 0 - 0.00%
2017-03-02 0 3.870 3.700 3.900 - - 0 0 - 0.312 0.298 0.314 - - 0 - 0.00%
2017-03-01 0 3.870 3.850 3.900 - - 0 0 - 0.312 0.310 0.314 - - 0 - 0.00%
2017-02-28 0 3.870 3.850 3.900 3.850 3.870 238,000 920,960 3.8696 0.312 0.310 0.314 0.310 0.312 2,956,504 0.3115 -0.77%
2017-02-27 0 3.900 3.850 3.900 - - 0 0 - 0.314 0.310 0.314 - - 0 - 0.00%
2017-02-24 0 3.900 3.850 3.930 3.890 3.900 64,000 249,560 3.8994 0.314 0.310 0.316 0.313 0.314 795,026 0.3139 -0.76%
2017-02-23 0 3.930 3.750 3.940 4.000 4.000 100,000 400,000 4.0000 0.316 0.302 0.317 0.322 0.322 1,242,228 0.3220 0.00%
2017-02-22 0 3.930 3.850 3.930 3.940 3.950 70,000 276,360 3.9480 0.316 0.310 0.316 0.317 0.318 869,560 0.3178 1.81%
2017-02-21 0 3.860 3.850 3.960 3.850 3.900 49,000 189,350 3.8643 0.311 0.310 0.319 0.310 0.314 608,692 0.3111 -2.77%
2017-02-20 0 3.970 3.900 3.970 - - 0 0 - 0.320 0.314 0.320 - - 0 - -0.25%
2017-02-17 0 3.980 3.800 3.980 3.980 3.980 80,000 318,400 3.9800 0.320 0.306 0.320 0.320 0.320 993,783 0.3204 -0.25%
2017-02-16 0 3.990 3.850 3.990 - - 0 0 - 0.321 0.310 0.321 - - 0 - -0.25%
2017-02-15 0 4.000 3.700 4.000 4.000 4.000 38,000 152,000 4.0000 0.322 0.298 0.322 0.322 0.322 472,047 0.3220 3.09%
2017-02-14 0 3.880 3.880 4.000 - - 0 0 - 0.312 0.312 0.322 - - 0 - 0.00%
2017-02-13 0 3.880 3.880 3.980 3.880 3.880 2,000 7,760 3.8800 0.312 0.312 0.320 0.312 0.312 24,845 0.3123 0.00%
2017-02-10 0 3.880 3.850 3.880 3.840 3.880 24,000 92,240 3.8433 0.312 0.310 0.312 0.309 0.312 298,135 0.3094 1.04%
2017-02-09 0 3.840 3.810 4.100 3.810 3.840 8,000 30,540 3.8175 0.309 0.307 0.330 0.307 0.309 99,378 0.3073 0.79%
2017-02-08 0 3.810 3.810 3.890 - - 0 0 - 0.307 0.307 0.313 - - 0 - 0.00%
2017-02-07 0 3.810 3.810 3.870 3.800 3.810 36,000 137,120 3.8089 0.307 0.307 0.312 0.306 0.307 447,202 0.3066 -1.55%
2017-02-06 0 3.870 3.800 3.880 3.700 3.880 30,000 114,320 3.8107 0.312 0.306 0.312 0.298 0.312 372,669 0.3068 4.03%
2017-02-03 0 3.720 3.630 4.000 - - 0 0 - 0.299 0.292 0.322 - - 0 - 0.00%
2017-02-02 0 3.720 3.620 4.050 - - 0 0 - 0.299 0.291 0.326 - - 0 - 0.00%
2017-02-01 0 3.720 3.560 3.720 3.720 3.720 2,000 7,440 3.7200 0.299 0.287 0.299 0.299 0.299 24,845 0.2995 0.00%
2017-01-27 0 3.720 3.670 3.750 - - 0 0 - 0.299 0.295 0.302 - - 0 - 0.00%
2017-01-26 0 3.720 3.620 3.720 4.040 4.050 10,000 40,480 4.0480 0.299 0.291 0.299 0.325 0.326 124,223 0.3259 4.20%
2017-01-25 0 3.570 3.570 4.060 - - 0 0 - 0.287 0.287 0.327 - - 0 - 0.00%
2017-01-24 0 3.570 3.570 3.590 - - 0 0 - 0.287 0.287 0.289 - - 0 - 0.28%
2017-01-23 0 3.560 3.560 4.050 3.560 3.590 26,000 93,280 3.5877 0.287 0.287 0.326 0.287 0.289 322,979 0.2888 0.00%
2017-01-20 0 3.560 3.560 3.590 3.560 3.570 106,000 377,580 3.5621 0.287 0.287 0.289 0.287 0.287 1,316,762 0.2867 -0.84%
2017-01-19 0 3.590 3.580 3.590 3.580 3.610 50,000 179,500 3.5900 0.289 0.288 0.289 0.288 0.291 621,114 0.2890 1.13%
2017-01-18 0 3.550 3.550 3.590 3.550 3.590 6,000 21,460 3.5767 0.286 0.286 0.289 0.286 0.289 74,534 0.2879 -1.11%
2017-01-17 0 3.590 3.590 3.610 3.590 3.600 3,187,000 11,472,840 3.5999 0.289 0.289 0.291 0.289 0.290 39,589,818 0.2898 0.56%
2017-01-16 0 3.570 3.550 3.700 3.570 3.570 4,000 14,280 3.5700 0.287 0.286 0.298 0.287 0.287 49,689 0.2874 0.56%
2017-01-13 0 3.550 3.550 3.590 3.550 3.570 809,000 2,879,650 3.5595 0.286 0.286 0.289 0.286 0.287 10,049,628 0.2865 -0.28%
2017-01-12 0 3.560 3.560 3.590 3.560 3.600 4,492,000 16,169,800 3.5997 0.287 0.287 0.289 0.287 0.290 55,800,898 0.2898 0.00%
2017-01-11 0 3.560 3.560 3.600 3.560 3.630 73,000 262,540 3.5964 0.287 0.287 0.290 0.287 0.292 906,827 0.2895 -1.11%
2017-01-10 0 3.600 3.600 4.000 3.600 3.610 3,614,000 13,010,600 3.6001 0.290 0.290 0.322 0.290 0.291 44,894,133 0.2898 1.12%
2017-01-09 0 3.560 3.560 3.620 3.550 3.620 258,000 928,560 3.5991 0.287 0.287 0.291 0.286 0.291 3,204,949 0.2897 -1.93%
2017-01-06 0 3.630 3.610 3.640 3.630 3.690 488,000 1,772,520 3.6322 0.292 0.291 0.293 0.292 0.297 6,062,074 0.2924 -1.89%
2017-01-05 0 3.700 3.690 3.730 - - 0 0 - 0.298 0.297 0.300 - - 0 - 0.00%
2017-01-04 0 3.700 3.700 3.740 3.700 3.700 22,000 81,400 3.7000 0.298 0.298 0.301 0.298 0.298 273,290 0.2979 0.00%
2017-01-03 0 3.700 3.610 3.750 - - 0 0 - 0.298 0.291 0.302 - - 0 - 0.00%
2016-12-30 0 3.700 3.700 3.750 - - 0 0 - 0.298 0.298 0.302 - - 0 - 0.54%
2016-12-29 0 3.680 3.650 3.680 - - 0 0 - 0.296 0.294 0.296 - - 0 - -0.81%
2016-12-28 0 3.710 3.650 3.740 - - 0 0 - 0.299 0.294 0.301 - - 0 - 0.00%
2016-12-23 0 3.710 3.700 3.750 3.700 3.750 120,000 446,520 3.7210 0.299 0.298 0.302 0.298 0.302 1,490,674 0.2995 -1.07%
2016-12-22 0 3.750 3.720 3.750 3.750 3.750 210,000 787,500 3.7500 0.302 0.299 0.302 0.302 0.302 2,608,680 0.3019 0.00%
2016-12-21 0 3.750 3.750 3.800 3.710 3.720 18,000 66,800 3.7111 0.302 0.302 0.306 0.299 0.299 223,601 0.2987 0.00%
2016-12-20 0 3.750 3.750 3.840 3.700 3.810 656,000 2,492,660 3.7998 0.302 0.302 0.309 0.298 0.307 8,149,018 0.3059 -2.60%
2016-12-19 0 3.850 3.680 3.870 3.840 3.880 202,000 767,940 3.8017 0.310 0.296 0.312 0.309 0.312 2,509,301 0.3060 0.00%
2016-12-16 0 3.850 3.800 3.900 - - 0 0 - 0.310 0.306 0.314 - - 0 - 0.00%
2016-12-15 0 3.850 3.800 3.860 - - 0 0 - 0.310 0.306 0.311 - - 0 - -0.52%
2016-12-14 0 3.870 3.780 3.880 3.800 3.900 3,919,000 14,894,880 3.8007 0.312 0.304 0.312 0.306 0.314 48,682,930 0.3060 0.26%
2016-12-13 0 3.860 3.800 3.870 3.860 3.860 356,000 1,370,700 3.8503 0.311 0.306 0.312 0.311 0.311 4,422,333 0.3099 -0.26%
2016-12-12 0 3.870 3.840 3.880 - - 0 0 - 0.312 0.309 0.312 - - 0 - -0.26%
2016-12-09 0 3.880 3.800 3.890 3.890 3.890 2,000 7,780 3.8900 0.312 0.306 0.313 0.313 0.313 24,845 0.3131 -0.77%
2016-12-08 0 3.910 3.810 3.920 3.880 3.910 12,000 46,860 3.9050 0.315 0.307 0.316 0.312 0.315 149,067 0.3144 0.51%
2016-12-07 0 3.890 3.800 3.920 - - 0 0 - 0.313 0.306 0.316 - - 0 - 0.00%
2016-12-06 0 3.890 3.850 3.920 - - 212,000 805,600 3.8000 0.313 0.310 0.316 - - 2,633,524 0.3059 0.00%
2016-12-05 0 3.890 3.800 3.920 3.800 3.890 406,000 1,543,200 3.8010 0.313 0.306 0.316 0.306 0.313 5,043,447 0.3060 1.04%
2016-12-02 0 3.850 3.800 3.850 - - 0 0 - 0.310 0.306 0.310 - - 0 - 0.00%
2016-12-01 0 3.850 3.830 3.850 3.840 3.900 3,388,000 13,043,900 3.8500 0.310 0.308 0.310 0.309 0.314 42,086,697 0.3099 -1.28%
2016-11-30 0 3.900 3.880 3.950 3.850 3.900 34,000 131,900 3.8794 0.314 0.312 0.318 0.310 0.314 422,358 0.3123 0.26%
2016-11-29 0 3.890 3.870 3.900 3.900 3.900 564,000 2,191,840 3.8862 0.313 0.312 0.314 0.314 0.314 7,006,168 0.3128 0.00%
2016-11-28 0 3.890 3.820 3.900 3.890 3.900 90,000 350,940 3.8993 0.313 0.308 0.314 0.313 0.314 1,118,006 0.3139 0.26%
2016-11-25 0 3.880 3.880 4.000 3.860 3.920 600,000 2,319,660 3.8661 0.312 0.312 0.322 0.311 0.316 7,453,370 0.3112 -0.51%
2016-11-24 0 3.900 3.860 3.900 3.900 3.900 4,000 15,600 3.9000 0.314 0.311 0.314 0.314 0.314 49,689 0.3140 0.00%
2016-11-23 0 3.900 3.890 3.900 3.860 3.900 372,000 1,440,000 3.8710 0.314 0.313 0.314 0.311 0.314 4,621,090 0.3116 0.78%
2016-11-22 0 3.870 3.860 3.940 3.870 3.950 324,000 1,271,390 3.9240 0.312 0.311 0.317 0.312 0.318 4,024,820 0.3159 -2.03%
2016-11-21 0 3.950 3.920 3.960 3.950 3.960 260,000 1,027,429 3.9517 0.318 0.316 0.319 0.318 0.319 3,229,794 0.3181 0.00%
2016-11-18 0 3.950 3.900 3.960 3.950 3.960 662,000 2,615,500 3.9509 0.318 0.314 0.319 0.318 0.319 8,223,552 0.3180 0.00%
2016-11-17 0 3.950 3.980 3.990 3.910 3.950 14,000 54,900 3.9214 0.318 0.320 0.321 0.315 0.318 173,912 0.3157 1.02%
2016-11-16 0 3.910 3.900 3.910 3.880 3.980 344,000 1,347,060 3.9159 0.315 0.314 0.315 0.312 0.320 4,273,266 0.3152 -2.01%
2016-11-15 0 3.990 3.960 3.990 3.980 4.200 444,000 1,779,360 4.0076 0.321 0.319 0.321 0.320 0.338 5,515,494 0.3226 -4.32%
2016-11-14 0 4.170 4.150 4.180 4.160 4.170 10,000 41,680 4.1680 0.336 0.334 0.336 0.335 0.336 124,223 0.3355 1.21%
2016-11-11 0 4.120 4.190 4.200 4.050 4.250 114,000 470,940 4.1311 0.332 0.337 0.338 0.326 0.342 1,416,140 0.3326 -3.06%
2016-11-10 0 4.250 4.240 4.250 4.000 4.250 96,000 402,740 4.1952 0.342 0.341 0.342 0.322 0.342 1,192,539 0.3377 1.19%
2016-11-09 0 4.200 4.150 4.200 4.140 4.200 54,000 225,320 4.1726 0.338 0.334 0.338 0.333 0.338 670,803 0.3359 1.20%
2016-11-08 0 4.150 4.000 4.150 4.090 4.150 2,344,000 9,622,100 4.1050 0.334 0.322 0.334 0.329 0.334 29,117,833 0.3305 1.22%
2016-11-07 0 4.100 4.090 4.100 4.060 4.100 808,000 3,294,240 4.0770 0.330 0.329 0.330 0.327 0.330 10,037,205 0.3282 1.23%
2016-11-04 0 4.050 4.000 4.100 4.000 4.050 18,000 72,360 4.0200 0.326 0.322 0.330 0.322 0.326 223,601 0.3236 -2.17%
2016-11-03 0 4.140 4.000 4.140 - - 0 0 - 0.333 0.322 0.333 - - 0 - 0.00%
2016-11-02 0 4.140 4.000 4.140 - - 0 0 - 0.333 0.322 0.333 - - 0 - 0.00%
2016-11-01 0 4.140 4.130 4.150 4.000 4.150 60,000 244,420 4.0737 0.333 0.332 0.334 0.322 0.334 745,337 0.3279 0.00%
2016-10-31 0 4.140 4.130 4.140 4.020 4.140 822,000 3,402,840 4.1397 0.333 0.332 0.333 0.324 0.333 10,211,117 0.3332 2.22%
2016-10-28 0 4.050 3.950 4.150 - - 0 0 - 0.326 0.318 0.334 - - 0 - 0.00%
2016-10-27 0 4.050 4.040 4.050 3.960 4.050 6,000 24,100 4.0167 0.326 0.325 0.326 0.319 0.326 74,534 0.3233 0.00%
2016-10-26 0 4.050 3.920 4.150 - - 0 0 - 0.326 0.316 0.334 - - 0 - 0.00%
2016-10-25 0 4.050 4.040 4.050 4.040 4.050 206,000 834,280 4.0499 0.326 0.325 0.326 0.325 0.326 2,558,990 0.3260 1.25%
2016-10-24 0 4.000 3.930 4.150 - - 0 0 - 0.322 0.316 0.334 - - 0 - 0.00%
2016-10-20 0 4.000 3.920 4.150 - - 84,000 336,000 4.0000 0.322 0.316 0.334 - - 1,043,472 0.3220 0.00%
2016-10-19 0 4.000 3.980 4.100 - - 0 0 - 0.322 0.320 0.330 - - 0 - 0.00%
2016-10-18 0 4.000 4.000 4.120 3.990 4.100 12,000 48,980 4.0817 0.322 0.322 0.332 0.321 0.330 149,067 0.3286 0.50%
2016-10-17 0 3.980 3.980 4.150 3.980 3.980 4,000 15,920 3.9800 0.320 0.320 0.334 0.320 0.320 49,689 0.3204 -1.97%
2016-10-14 0 4.060 3.980 4.100 3.970 4.060 12,000 48,520 4.0433 0.327 0.320 0.330 0.320 0.327 149,067 0.3255 0.74%
2016-10-13 0 4.030 4.030 4.040 3.950 4.080 94,000 381,220 4.0555 0.324 0.324 0.325 0.318 0.328 1,167,695 0.3265 -1.47%
2016-10-12 0 4.090 3.950 4.090 - - 0 0 - 0.329 0.318 0.329 - - 0 - -1.21%
2016-10-11 0 4.140 3.960 4.140 4.150 4.150 72,000 298,800 4.1500 0.333 0.319 0.333 0.334 0.334 894,404 0.3341 -0.24%
2016-10-07 0 4.150 4.000 4.150 4.150 4.160 108,000 448,380 4.1517 0.334 0.322 0.334 0.334 0.335 1,341,607 0.3342 -1.43%
2016-10-06 0 4.210 4.000 4.220 - - 0 0 - 0.339 0.322 0.340 - - 0 - 0.00%
2016-10-05 0 4.210 4.150 4.210 3.910 4.210 22,000 90,880 4.1309 0.339 0.334 0.339 0.315 0.339 273,290 0.3325 1.45%
2016-10-04 0 4.150 4.100 4.150 4.050 4.150 80,000 326,840 4.0855 0.334 0.330 0.334 0.326 0.334 993,783 0.3289 1.22%
2016-10-03 0 4.100 4.050 4.100 4.110 4.110 2,102,000 8,513,220 4.0501 0.330 0.326 0.330 0.331 0.331 26,111,640 0.3260 1.49%
2016-09-30 0 4.040 4.030 4.050 3.900 4.040 4,000 15,880 3.9700 0.325 0.324 0.326 0.314 0.325 49,689 0.3196 -0.98%
2016-09-29 0 4.080 3.910 4.080 - - 0 0 - 0.328 0.315 0.328 - - 0 - -0.73%
2016-09-28 0 4.110 4.070 4.110 4.080 4.110 38,000 155,160 4.0832 0.331 0.328 0.331 0.328 0.331 472,047 0.3287 0.74%
2016-09-27 0 4.080 4.050 4.080 3.860 4.090 40,000 162,800 4.0700 0.328 0.326 0.328 0.311 0.329 496,891 0.3276 -0.24%
2016-09-26 0 4.090 4.080 4.100 3.860 4.110 34,000 136,340 4.0100 0.329 0.328 0.330 0.311 0.331 422,358 0.3228 -1.45%
2016-09-23 0 4.150 4.010 4.180 4.000 4.180 104,000 427,020 4.1060 0.334 0.323 0.336 0.322 0.336 1,291,918 0.3305 0.48%
2016-09-22 0 4.130 4.110 4.130 4.090 4.150 32,000 131,680 4.1150 0.332 0.331 0.332 0.329 0.334 397,513 0.3313 -1.43%
2016-09-21 0 4.190 4.150 4.190 4.050 4.190 276,000 1,130,280 4.0952 0.337 0.334 0.337 0.326 0.337 3,428,550 0.3297 3.46%
2016-09-20 0 4.050 3.970 4.050 - - 0 0 - 0.326 0.320 0.326 - - 0 - 0.00%
2016-09-19 0 4.050 4.040 4.050 3.970 4.100 2,744,000 11,060,600 4.0308 0.326 0.325 0.326 0.320 0.330 34,086,747 0.3245 2.02%
2016-09-15 0 3.970 3.900 4.020 3.970 4.020 10,000 39,900 3.9900 0.320 0.314 0.324 0.320 0.324 124,223 0.3212 -0.25%
2016-09-14 0 3.980 3.900 3.980 - - 0 0 - 0.320 0.314 0.320 - - 0 - 0.00%
2016-09-13 0 3.980 3.910 3.980 3.890 4.010 44,000 174,460 3.9650 0.320 0.315 0.320 0.313 0.323 546,580 0.3192 -0.50%
2016-09-12 0 4.000 3.910 4.000 3.850 4.020 178,000 702,000 3.9438 0.322 0.315 0.322 0.310 0.324 2,211,167 0.3175 -1.48%
2016-09-09 0 4.060 4.030 4.090 - - 0 0 - 0.327 0.324 0.329 - - 0 - 0.00%
2016-09-08 0 4.060 4.000 4.120 - - 0 0 - 0.327 0.322 0.332 - - 0 - 0.00%
2016-09-07 0 4.060 3.950 4.060 3.890 4.060 40,000 161,880 4.0470 0.327 0.318 0.327 0.313 0.327 496,891 0.3258 0.50%
2016-09-06 0 4.040 4.010 4.070 - - 1,744,000 6,976,000 4.0000 0.325 0.323 0.328 - - 21,664,463 0.3220 0.00%
2016-09-05 0 4.040 3.880 4.130 - - 0 0 - 0.325 0.312 0.332 - - 0 - 0.00%
2016-09-02 0 4.040 4.000 4.040 4.000 4.050 1,872,000 7,436,880 3.9727 0.325 0.322 0.325 0.322 0.326 23,254,515 0.3198 -0.74%
2016-09-01 0 4.070 4.060 4.090 3.900 4.460 228,000 926,600 4.0640 0.328 0.327 0.329 0.314 0.359 2,832,281 0.3272 1.50%
2016-08-31 0 4.010 3.950 4.020 3.950 4.010 68,000 269,920 3.9694 0.323 0.318 0.324 0.318 0.323 844,715 0.3195 0.00%
2016-08-30 0 4.010 3.860 4.010 3.980 4.040 180,000 723,460 4.0192 0.323 0.311 0.323 0.320 0.325 2,236,011 0.3235 0.50%
2016-08-29 0 3.990 3.880 4.000 3.860 3.990 14,000 55,080 3.9343 0.321 0.312 0.322 0.311 0.321 173,912 0.3167 -0.75%
2016-08-26 0 4.020 3.980 4.020 3.950 4.040 7,099,000 28,188,530 3.9708 0.324 0.320 0.324 0.318 0.325 88,185,792 0.3196 1.26%
2016-08-25 0 3.970 3.700 3.970 - - 0 0 - 0.320 0.298 0.320 - - 0 - -0.38%
2016-08-24 0 4.020 3.900 4.020 3.950 4.020 26,000 103,340 3.9746 0.321 0.311 0.321 0.315 0.321 325,816 0.3172 0.00%
2016-08-23 0 4.020 3.990 4.020 3.990 4.030 150,000 600,840 4.0056 0.321 0.318 0.321 0.318 0.322 1,879,708 0.3196 0.75%
2016-08-22 0 3.990 3.950 4.000 3.950 4.010 22,000 87,520 3.9782 0.318 0.315 0.319 0.315 0.320 275,691 0.3175 -0.25%
2016-08-19 0 4.000 3.870 4.000 - - 0 0 - 0.319 0.309 0.319 - - 0 - 0.00%
2016-08-18 0 4.000 4.000 4.050 3.700 4.010 93,750 368,635 3.9321 0.319 0.319 0.323 0.295 0.320 1,174,818 0.3138 3.90%
2016-08-17 0 3.850 3.850 3.860 3.850 3.870 495,000 1,908,080 3.8547 0.307 0.307 0.308 0.307 0.309 6,203,037 0.3076 0.00%
2016-08-16 0 3.850 3.700 3.850 3.850 3.850 40,000 154,000 3.8500 0.307 0.295 0.307 0.307 0.307 501,256 0.3072 0.00%
2016-08-15 0 3.850 3.700 3.850 3.800 3.850 74,000 284,000 3.8378 0.307 0.295 0.307 0.303 0.307 927,323 0.3063 -0.26%
2016-08-12 0 3.860 3.820 3.860 3.630 3.920 636,000 2,430,880 3.8221 0.308 0.305 0.308 0.290 0.313 7,969,963 0.3050 9.35%
2016-08-11 0 3.530 3.450 3.530 - - 6,000 21,360 3.5600 0.282 0.275 0.282 - - 75,188 0.2841 -2.22%
2016-08-10 0 3.610 3.550 3.610 3.510 3.620 106,000 381,040 3.5947 0.288 0.283 0.288 0.280 0.289 1,328,327 0.2869 -0.55%
2016-08-09 0 3.630 3.500 3.630 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2016-08-08 0 3.630 3.460 3.640 3.630 3.640 14,000 50,920 3.6371 0.290 0.276 0.290 0.290 0.290 175,439 0.2902 -0.27%
2016-08-05 0 3.640 3.530 3.650 3.530 3.680 20,000 71,780 3.5890 0.290 0.282 0.291 0.282 0.294 250,628 0.2864 3.12%
2016-08-04 0 3.530 3.480 3.680 3.520 3.530 26,000 91,720 3.5277 0.282 0.278 0.294 0.281 0.282 325,816 0.2815 0.28%
2016-08-03 0 3.520 3.450 3.520 3.520 3.530 76,000 268,180 3.5287 0.281 0.275 0.281 0.281 0.282 952,385 0.2816 0.00%
2016-08-01 0 3.520 3.520 3.650 - - 0 0 - 0.281 0.281 0.291 - - 0 - 0.57%
2016-07-29 0 3.500 3.360 3.690 - - 0 0 - 0.279 0.268 0.294 - - 0 - 0.00%
2016-07-28 0 3.500 3.500 3.540 3.500 3.540 991,000 3,470,020 3.5015 0.279 0.279 0.282 0.279 0.282 12,418,605 0.2794 0.00%
2016-07-27 0 3.500 3.450 3.530 3.480 3.600 124,000 439,380 3.5434 0.279 0.275 0.282 0.278 0.287 1,553,892 0.2828 0.29%
2016-07-26 0 3.490 3.450 3.530 3.490 3.590 110,000 388,880 3.5353 0.279 0.275 0.282 0.279 0.286 1,378,453 0.2821 -3.06%
2016-07-25 0 3.600 3.520 3.610 - - 0 0 - 0.287 0.281 0.288 - - 0 - 0.00%
2016-07-22 0 3.600 3.600 3.660 - - 0 0 - 0.287 0.287 0.292 - - 0 - 0.00%
2016-07-21 0 3.600 3.600 3.680 3.600 3.600 30,000 108,000 3.6000 0.287 0.287 0.294 0.287 0.287 375,942 0.2873 -2.44%
2016-07-20 0 3.690 3.620 3.690 3.600 3.700 16,000 57,860 3.6163 0.294 0.289 0.294 0.287 0.295 200,502 0.2886 2.50%
2016-07-19 0 3.600 3.500 3.600 - - 964,000 3,470,400 3.6000 0.287 0.279 0.287 - - 12,080,258 0.2873 0.00%
2016-07-18 0 3.600 3.590 3.600 3.590 3.610 672,000 2,419,220 3.6000 0.287 0.286 0.287 0.286 0.288 8,421,093 0.2873 -0.55%
2016-07-15 0 3.620 3.600 3.630 3.600 3.620 20,000 72,080 3.6040 0.289 0.287 0.290 0.287 0.289 250,628 0.2876 1.40%
2016-07-14 0 3.570 3.550 3.690 3.570 3.700 80,000 294,220 3.6778 0.285 0.283 0.294 0.285 0.295 1,002,511 0.2935 1.13%
2016-07-13 0 3.530 3.530 3.540 3.500 3.590 92,000 324,820 3.5307 0.282 0.282 0.282 0.279 0.286 1,152,888 0.2817 1.73%
2016-07-12 0 3.470 3.450 3.470 3.470 3.470 20,000 69,400 3.4700 0.277 0.275 0.277 0.277 0.277 250,628 0.2769 0.00%
2016-07-11 0 3.470 3.420 3.480 3.380 3.480 66,000 227,620 3.4488 0.277 0.273 0.278 0.270 0.278 827,072 0.2752 2.66%
2016-07-08 0 3.380 3.380 3.450 3.350 3.370 48,000 161,660 3.3679 0.270 0.270 0.275 0.267 0.269 601,507 0.2688 0.30%
2016-07-07 0 3.370 3.370 3.470 3.350 3.380 26,000 87,560 3.3677 0.269 0.269 0.277 0.267 0.270 325,816 0.2687 0.60%
2016-07-06 0 3.350 3.350 3.470 - - 0 0 - 0.267 0.267 0.277 - - 0 - 0.00%
2016-07-05 0 3.350 3.350 3.380 3.350 3.370 22,000 73,820 3.3555 0.267 0.267 0.270 0.267 0.269 275,691 0.2678 -0.30%
2016-07-04 0 3.360 3.350 3.430 3.350 3.420 104,000 350,820 3.3733 0.268 0.267 0.274 0.267 0.273 1,303,264 0.2692 -0.59%
2016-06-30 0 3.380 3.350 3.450 - - 0 0 - 0.270 0.267 0.275 - - 0 - 0.00%
2016-06-29 0 3.380 3.380 3.430 3.380 3.380 8,000 27,040 3.3800 0.270 0.270 0.274 0.270 0.270 100,251 0.2697 0.90%
2016-06-28 0 3.350 3.350 3.400 3.350 3.350 36,000 120,600 3.3500 0.267 0.267 0.271 0.267 0.267 451,130 0.2673 0.00%
2016-06-27 0 3.350 3.350 3.430 3.350 3.350 158,000 529,300 3.3500 0.267 0.267 0.274 0.267 0.267 1,979,959 0.2673 0.00%
2016-06-24 0 3.350 3.350 3.360 3.350 3.350 102,000 341,700 3.3500 0.267 0.267 0.268 0.267 0.267 1,278,202 0.2673 -0.30%
2016-06-23 0 3.360 3.360 3.390 3.350 3.360 58,000 194,800 3.3586 0.268 0.268 0.271 0.267 0.268 726,820 0.2680 0.00%
2016-06-22 0 3.360 3.360 3.400 3.360 3.370 234,000 788,200 3.3684 0.268 0.268 0.271 0.268 0.269 2,932,345 0.2688 0.30%
2016-06-21 0 3.350 3.350 3.400 3.350 3.400 94,000 315,160 3.3528 0.267 0.267 0.271 0.267 0.271 1,177,950 0.2675 0.00%
2016-06-20 0 3.350 3.350 3.390 3.340 3.400 128,000 429,840 3.3581 0.267 0.267 0.271 0.267 0.271 1,604,018 0.2680 0.00%
2016-06-17 0 3.350 3.350 3.430 3.350 3.410 32,000 107,920 3.3725 0.267 0.267 0.274 0.267 0.272 401,004 0.2691 0.00%
2016-06-16 0 3.350 3.350 3.430 3.310 3.440 24,000 80,480 3.3533 0.267 0.267 0.274 0.264 0.275 300,753 0.2676 0.00%
2016-06-15 0 3.350 3.310 3.350 3.310 3.470 58,000 194,640 3.3559 0.267 0.264 0.267 0.264 0.277 726,820 0.2678 -1.47%
2016-06-14 0 3.400 3.400 3.470 3.370 3.450 104,000 352,640 3.3908 0.271 0.271 0.277 0.269 0.275 1,303,264 0.2706 0.29%
2016-06-13 0 3.390 3.330 3.390 3.220 3.390 234,000 772,660 3.3020 0.271 0.266 0.271 0.257 0.271 2,932,345 0.2635 0.89%
2016-06-10 0 3.360 3.320 3.360 3.320 3.370 218,000 729,600 3.3468 0.268 0.265 0.268 0.265 0.269 2,731,843 0.2671 0.30%
2016-06-08 0 3.350 3.270 3.430 3.350 3.470 18,000 61,340 3.4078 0.267 0.261 0.274 0.267 0.277 225,565 0.2719 -0.30%
2016-06-07 0 3.360 3.330 3.370 3.250 3.380 50,000 164,760 3.2952 0.268 0.266 0.269 0.259 0.270 626,569 0.2630 1.51%
2016-06-06 0 3.310 3.310 3.350 3.310 3.310 6,000 19,860 3.3100 0.264 0.264 0.267 0.264 0.264 75,188 0.2641 -2.07%
2016-06-03 0 3.380 3.350 3.380 3.330 3.380 132,000 441,400 3.3439 0.270 0.267 0.270 0.266 0.270 1,654,143 0.2668 0.90%
2016-06-02 0 3.350 3.300 3.350 3.380 3.380 2,000 6,760 3.3800 0.267 0.263 0.267 0.270 0.270 25,063 0.2697 1.52%
2016-06-01 0 3.300 3.300 3.340 3.220 3.300 190,000 626,660 3.2982 0.263 0.263 0.267 0.257 0.263 2,380,964 0.2632 0.61%
2016-05-31 0 3.280 3.250 3.300 3.250 3.280 6,000 19,560 3.2600 0.262 0.259 0.263 0.259 0.262 75,188 0.2601 -0.61%
2016-05-30 0 3.300 3.300 3.350 3.290 3.290 4,000 13,160 3.2900 0.263 0.263 0.267 0.263 0.263 50,126 0.2625 -1.49%
2016-05-27 0 3.350 3.300 3.350 3.260 3.360 18,000 59,480 3.3044 0.267 0.263 0.267 0.260 0.268 225,565 0.2637 1.52%
2016-05-26 0 3.300 3.260 3.300 - - 0 0 - 0.263 0.260 0.263 - - 0 - -0.30%
2016-05-25 0 3.310 3.310 3.370 3.260 3.310 8,000 26,380 3.2975 0.264 0.264 0.269 0.260 0.264 100,251 0.2631 1.53%
2016-05-24 0 3.260 3.260 3.350 3.210 3.390 108,000 360,900 3.3417 0.260 0.260 0.267 0.256 0.271 1,353,390 0.2667 1.56%
2016-05-23 0 3.400 3.290 3.400 3.280 3.480 120,000 406,600 3.3883 0.256 0.248 0.256 0.247 0.262 1,592,775 0.2553 -1.45%
2016-05-20 0 3.450 3.330 3.450 3.450 3.470 6,000 20,780 3.4633 0.260 0.251 0.260 0.260 0.261 79,639 0.2609 -0.86%
2016-05-19 0 3.480 3.400 3.480 - - 0 0 - 0.262 0.256 0.262 - - 0 - 0.00%
2016-05-18 0 3.480 3.350 3.560 3.410 3.480 68,000 234,960 3.4553 0.262 0.252 0.268 0.257 0.262 902,572 0.2603 2.05%
2016-05-17 0 3.410 3.320 3.430 3.400 3.410 44,000 149,940 3.4077 0.257 0.250 0.258 0.256 0.257 584,017 0.2567 0.00%
2016-05-16 0 3.410 3.320 3.410 3.280 3.410 14,000 46,260 3.3043 0.257 0.250 0.257 0.247 0.257 185,824 0.2489 3.33%
2016-05-13 0 3.300 3.300 3.470 3.220 3.410 88,000 291,680 3.3145 0.249 0.249 0.261 0.243 0.257 1,168,035 0.2497 -2.65%
2016-05-12 0 3.390 3.360 3.390 3.320 3.390 54,000 182,620 3.3819 0.255 0.253 0.255 0.250 0.255 716,749 0.2548 3.35%
2016-05-11 0 3.280 3.280 3.340 3.280 3.390 80,000 265,760 3.3220 0.247 0.247 0.252 0.247 0.255 1,061,850 0.2503 -2.09%
2016-05-10 0 3.350 3.310 3.360 3.320 3.320 2,000 6,640 3.3200 0.252 0.249 0.253 0.250 0.250 26,546 0.2501 0.00%
2016-05-09 0 3.350 3.290 3.380 3.260 3.380 268,000 883,440 3.2964 0.252 0.248 0.255 0.246 0.255 3,557,196 0.2484 -0.30%
2016-05-06 0 3.360 3.260 3.370 3.220 3.380 392,000 1,269,800 3.2393 0.253 0.246 0.254 0.243 0.255 5,203,063 0.2440 3.07%
2016-05-05 0 3.260 3.240 3.290 3.250 3.280 96,000 314,760 3.2788 0.246 0.244 0.248 0.245 0.247 1,274,220 0.2470 -0.61%
2016-05-04 0 3.280 3.280 3.310 3.260 3.350 468,000 1,538,380 3.2871 0.247 0.247 0.249 0.246 0.252 6,211,821 0.2477 -2.09%
2016-05-03 0 3.350 3.350 3.360 3.290 3.420 934,000 3,171,360 3.3955 0.252 0.252 0.253 0.248 0.258 12,397,095 0.2558 -1.76%
2016-04-29 0 3.410 3.370 3.410 3.310 3.480 76,000 256,920 3.3805 0.257 0.254 0.257 0.249 0.262 1,008,757 0.2547 -2.01%
2016-04-28 0 3.480 3.370 3.480 3.360 3.480 16,000 55,020 3.4388 0.262 0.254 0.262 0.253 0.262 212,370 0.2591 0.87%
2016-04-27 0 3.450 3.420 3.450 3.330 3.480 86,000 295,160 3.4321 0.260 0.258 0.260 0.251 0.262 1,141,488 0.2586 2.68%
2016-04-26 0 3.360 3.360 3.430 3.320 3.450 122,000 410,540 3.3651 0.253 0.253 0.258 0.250 0.260 1,619,321 0.2535 -2.04%
2016-04-25 0 3.430 3.430 3.470 3.270 3.490 220,000 751,560 3.4162 0.258 0.258 0.261 0.246 0.263 2,920,087 0.2574 2.69%
2016-04-22 0 3.340 3.310 3.370 3.270 3.400 92,000 307,500 3.3424 0.252 0.249 0.254 0.246 0.256 1,221,127 0.2518 -0.60%
2016-04-21 0 3.360 3.340 3.400 3.260 3.370 52,000 172,420 3.3158 0.253 0.252 0.256 0.246 0.254 690,202 0.2498 0.90%
2016-04-20 0 3.330 3.320 3.370 3.300 3.440 222,000 747,160 3.3656 0.251 0.250 0.254 0.249 0.259 2,946,633 0.2536 -0.60%
2016-04-19 0 3.350 3.300 3.370 3.140 3.360 348,000 1,139,820 3.2753 0.252 0.249 0.254 0.237 0.253 4,619,046 0.2468 6.01%
2016-04-18 0 3.160 3.150 3.160 3.090 3.160 106,000 332,020 3.1323 0.238 0.237 0.238 0.233 0.238 1,406,951 0.2360 1.61%
2016-04-15 0 3.110 3.110 3.130 3.000 3.130 812,000 2,476,660 3.0501 0.234 0.234 0.236 0.226 0.236 10,777,774 0.2298 0.32%
2016-04-14 0 3.100 3.100 3.110 3.080 3.110 190,000 586,880 3.0888 0.234 0.234 0.234 0.232 0.234 2,521,893 0.2327 0.32%
2016-04-13 0 3.090 3.080 3.090 3.000 3.090 25,594,000 76,790,980 3.0004 0.233 0.232 0.233 0.226 0.233 339,712,261 0.2260 3.69%
2016-04-12 0 2.980 2.970 3.000 2.980 3.050 6,982,000 20,926,680 2.9972 0.225 0.224 0.226 0.225 0.230 92,672,931 0.2258 -1.97%
2016-04-11 0 3.040 3.020 3.040 3.030 3.080 5,180,000 15,765,240 3.0435 0.229 0.228 0.229 0.228 0.232 68,754,767 0.2293 -2.56%
2016-04-08 0 3.120 3.080 3.120 3.090 3.140 156,000 487,440 3.1246 0.235 0.232 0.235 0.233 0.237 2,070,607 0.2354 0.32%
2016-04-07 0 3.110 3.080 3.110 3.080 3.240 478,000 1,475,260 3.0863 0.234 0.232 0.234 0.232 0.244 6,344,552 0.2325 -1.58%
2016-04-06 0 3.160 3.080 3.160 3.080 3.200 268,000 832,660 3.1069 0.238 0.232 0.238 0.232 0.241 3,557,196 0.2341 3.27%
2016-04-05 0 3.060 3.060 3.100 3.040 3.150 2,050,000 6,274,280 3.0606 0.231 0.231 0.234 0.229 0.237 27,209,898 0.2306 -4.08%
2016-04-01 0 3.190 3.080 3.190 3.070 3.220 678,000 2,113,420 3.1171 0.240 0.232 0.240 0.231 0.243 8,999,176 0.2348 4.25%
2016-03-31 0 3.060 3.060 3.110 3.060 3.060 6,050,000 18,333,400 3.0303 0.231 0.231 0.234 0.231 0.231 80,302,382 0.2283 -0.33%
2016-03-30 0 3.070 3.070 3.100 3.010 3.200 288,000 888,800 3.0861 0.231 0.231 0.234 0.227 0.241 3,822,659 0.2325 -4.06%
2016-03-29 0 3.200 3.080 3.200 3.070 3.200 72,000 224,680 3.1206 0.241 0.232 0.241 0.231 0.241 955,665 0.2351 5.26%
2016-03-24 0 3.040 3.020 3.060 3.020 3.080 6,098,000 18,478,560 3.0303 0.229 0.228 0.231 0.228 0.232 80,939,492 0.2283 1.33%
2016-03-23 0 3.000 2.990 3.000 2.970 3.080 2,802,000 8,423,700 3.0063 0.226 0.225 0.226 0.224 0.232 37,191,285 0.2265 0.33%
2016-03-22 0 2.990 2.970 2.990 2.930 3.090 1,032,000 3,082,120 2.9866 0.225 0.224 0.225 0.221 0.233 13,697,861 0.2250 -1.32%
2016-03-21 0 3.030 2.980 3.030 2.970 3.030 114,000 339,980 2.9823 0.228 0.225 0.228 0.224 0.228 1,513,136 0.2247 2.36%
2016-03-18 0 2.960 2.950 2.960 2.900 2.970 2,534,000 7,357,140 2.9034 0.223 0.222 0.223 0.218 0.224 33,634,089 0.2187 3.14%
2016-03-17 0 2.870 2.870 2.890 2.860 2.960 1,070,000 3,082,276 2.8806 0.216 0.216 0.218 0.215 0.223 14,202,240 0.2170 0.35%
2016-03-16 0 2.860 2.850 2.860 2.770 3.000 1,082,000 3,092,360 2.8580 0.215 0.215 0.215 0.209 0.226 14,361,517 0.2153 5.54%
2016-03-15 0 2.710 2.700 2.710 2.700 2.710 258,000 696,980 2.7015 0.204 0.203 0.204 0.203 0.204 3,424,465 0.2035 0.37%
2016-03-14 0 2.700 2.660 2.700 2.690 2.700 5,252,000 14,180,320 2.7000 0.203 0.200 0.203 0.203 0.203 69,710,432 0.2034 1.50%
2016-03-11 0 2.660 2.660 2.700 2.650 2.700 1,016,000 2,742,460 2.6993 0.200 0.200 0.203 0.200 0.203 13,485,491 0.2034 -1.48%
2016-03-10 0 2.700 2.660 2.700 2.700 2.700 30,000 81,000 2.7000 0.203 0.200 0.203 0.203 0.203 398,194 0.2034 0.00%
2016-03-09 0 2.700 2.690 2.700 2.650 2.710 1,078,000 2,909,700 2.6992 0.203 0.203 0.203 0.200 0.204 14,308,425 0.2034 -0.37%
2016-03-08 0 2.710 2.700 2.710 - - 0 0 - 0.204 0.203 0.204 - - 0 - -1.09%
2016-03-07 0 2.740 2.650 2.810 2.740 2.770 12,000 33,180 2.7650 0.206 0.200 0.212 0.206 0.209 159,277 0.2083 -1.08%
2016-03-04 0 2.770 2.760 2.770 2.760 2.800 126,000 348,760 2.7679 0.209 0.208 0.209 0.208 0.211 1,672,413 0.2085 0.36%
2016-03-03 0 2.760 2.650 2.780 2.700 2.760 44,000 120,180 2.7314 0.208 0.200 0.209 0.203 0.208 584,017 0.2058 2.22%
2016-03-02 0 2.700 2.660 2.750 2.700 2.800 1,894,000 5,114,320 2.7003 0.203 0.200 0.207 0.203 0.211 25,139,291 0.2034 0.75%
2016-03-01 0 2.680 2.680 2.780 2.550 2.750 354,000 955,700 2.6997 0.202 0.202 0.209 0.192 0.207 4,698,685 0.2034 -2.90%
2016-02-29 0 2.760 2.750 2.800 2.750 2.980 28,000 78,380 2.7993 0.208 0.207 0.211 0.207 0.225 371,647 0.2109 0.36%
2016-02-26 0 2.750 2.700 2.750 - - 0 0 - 0.207 0.203 0.207 - - 0 - 0.00%
2016-02-25 0 2.750 2.730 2.760 2.750 2.760 794,000 2,213,760 2.7881 0.207 0.206 0.208 0.207 0.208 10,538,858 0.2101 -1.43%
2016-02-24 0 2.790 2.710 2.790 2.790 2.800 16,000 44,760 2.7975 0.210 0.204 0.210 0.210 0.211 212,370 0.2108 1.45%
2016-02-23 0 2.750 2.750 2.900 - - 0 0 - 0.207 0.207 0.218 - - 0 - 1.48%
2016-02-22 0 2.710 2.700 2.920 2.710 2.790 1,880,000 5,154,150 2.7416 0.204 0.203 0.220 0.204 0.210 24,953,468 0.2066 -1.45%
2016-02-19 0 2.750 2.730 2.820 2.700 2.750 750,000 2,031,020 2.7080 0.207 0.206 0.212 0.203 0.207 9,954,841 0.2040 1.85%
2016-02-18 0 2.700 2.700 2.880 2.700 2.760 270,000 729,300 2.7011 0.203 0.203 0.217 0.203 0.208 3,583,743 0.2035 0.00%
2016-02-17 0 2.700 2.700 2.860 2.700 2.900 336,000 911,000 2.7113 0.203 0.203 0.215 0.203 0.218 4,459,769 0.2043 -1.82%
2016-02-16 0 2.750 2.750 2.800 2.630 2.750 250,000 681,660 2.7266 0.207 0.207 0.211 0.198 0.207 3,318,280 0.2054 7.84%
2016-02-15 0 2.550 2.550 2.690 2.550 2.640 500,000 1,275,460 2.5509 0.192 0.192 0.203 0.192 0.199 6,636,561 0.1922 -1.92%
2016-02-12 0 2.600 2.600 2.660 - - 0 0 - 0.196 0.196 0.200 - - 0 - 1.17%
2016-02-11 0 2.570 2.540 2.610 2.500 2.740 4,298,000 11,161,100 2.5968 0.194 0.191 0.197 0.188 0.206 57,047,874 0.1956 -8.54%
2016-02-05 0 2.810 2.850 3.000 2.810 2.810 44,000 123,640 2.8100 0.212 0.215 0.226 0.212 0.212 584,017 0.2117 0.36%
2016-02-04 0 2.800 2.610 2.800 - - 10,000 28,000 2.8000 0.211 0.197 0.211 - - 132,731 0.2110 0.00%
2016-02-03 0 2.800 2.700 2.800 2.900 2.900 2,000 5,800 2.9000 0.211 0.203 0.211 0.218 0.218 26,546 0.2185 0.72%
2016-02-02 0 2.780 2.700 2.900 2.770 2.800 68,000 189,020 2.7797 0.209 0.203 0.218 0.209 0.211 902,572 0.2094 2.96%
2016-02-01 0 2.700 2.580 2.760 2.700 2.700 2,000 5,400 2.7000 0.203 0.194 0.208 0.203 0.203 26,546 0.2034 3.85%
2016-01-29 0 2.600 2.590 2.600 2.590 2.600 26,000 67,480 2.5954 0.196 0.195 0.196 0.195 0.196 345,101 0.1955 0.78%
2016-01-28 0 2.580 2.550 2.590 2.560 2.700 7,890,000 20,528,350 2.6018 0.194 0.192 0.195 0.193 0.203 104,724,925 0.1960 -6.86%
2016-01-27 0 2.770 2.690 2.770 2.750 3.080 1,714,000 4,904,080 2.8612 0.209 0.203 0.209 0.207 0.232 22,750,130 0.2156 -8.88%
2016-01-26 0 3.040 2.880 3.040 - - 0 0 - 0.229 0.217 0.229 - - 0 - -2.88%
2016-01-25 0 3.130 2.960 3.130 - - 0 0 - 0.236 0.223 0.236 - - 0 - 0.00%
2016-01-22 0 3.130 3.000 3.180 2.830 3.340 316,000 1,014,420 3.2102 0.236 0.226 0.240 0.213 0.252 4,194,306 0.2419 -6.29%
2016-01-21 0 3.340 2.850 3.340 - - 0 0 - 0.252 0.215 0.252 - - 0 - -0.30%
2016-01-20 0 3.350 2.970 3.350 - - 0 0 - 0.252 0.224 0.252 - - 0 - -0.59%
2016-01-19 0 3.370 2.970 3.370 - - 0 0 - 0.254 0.224 0.254 - - 0 - 0.00%
2016-01-18 0 3.370 2.890 3.370 3.390 3.390 1,326,000 4,495,140 3.3900 0.254 0.218 0.254 0.255 0.255 17,600,159 0.2554 -0.88%
2016-01-15 0 3.400 2.910 3.450 - - 0 0 - 0.256 0.219 0.260 - - 0 - 0.00%
2016-01-14 0 3.400 2.880 3.400 3.300 3.400 46,000 152,000 3.3043 0.256 0.217 0.256 0.249 0.256 610,564 0.2490 0.00%
2016-01-13 0 3.400 3.000 3.400 - - 0 0 - 0.256 0.226 0.256 - - 0 - 0.00%
2016-01-12 0 3.400 2.950 3.450 - - 0 0 - 0.256 0.222 0.260 - - 0 - 0.00%
2016-01-11 0 3.400 3.020 3.400 - - 0 0 - 0.256 0.228 0.256 - - 0 - -1.45%
2016-01-08 0 3.450 2.920 3.450 - - 0 0 - 0.260 0.220 0.260 - - 0 - 0.00%
2016-01-07 0 3.450 3.050 4.110 3.400 3.450 18,000 61,900 3.4389 0.260 0.230 0.310 0.256 0.260 238,916 0.2591 0.00%
2016-01-06 0 3.450 2.980 3.450 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2016-01-05 0 3.450 3.000 3.450 - - 0 0 - 0.260 0.226 0.260 - - 0 - 0.00%
2016-01-04 0 3.450 3.280 3.450 - - 0 0 - 0.260 0.247 0.260 - - 0 - -0.86%
2015-12-31 0 3.480 2.860 3.480 - - 0 0 - 0.262 0.215 0.262 - - 0 - 0.00%
2015-12-30 0 3.480 3.280 3.480 3.480 3.480 2,000 6,960 3.4800 0.262 0.247 0.262 0.262 0.262 26,546 0.2622 0.00%
2015-12-29 0 3.480 3.300 3.480 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2015-12-28 0 3.480 3.290 3.480 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2015-12-24 0 3.480 3.480 3.500 - - 0 0 - 0.262 0.262 0.264 - - 0 - 0.00%
2015-12-23 0 3.480 3.290 3.500 - - 0 0 - 0.262 0.248 0.264 - - 0 - 0.00%
2015-12-22 0 3.480 3.350 3.550 - - 0 0 - 0.262 0.252 0.267 - - 0 - 0.00%
2015-12-21 0 3.480 3.280 3.480 - - 0 0 - 0.262 0.247 0.262 - - 0 - -0.57%
2015-12-18 0 3.500 3.310 3.500 3.500 3.500 20,000 70,000 3.5000 0.264 0.249 0.264 0.264 0.264 265,462 0.2637 -2.78%
2015-12-17 0 3.600 3.050 3.600 - - 0 0 - 0.271 0.230 0.271 - - 0 - 0.00%
2015-12-16 0 3.600 2.780 3.600 - - 0 0 - 0.271 0.209 0.271 - - 0 - 0.00%
2015-12-15 0 3.600 2.770 3.600 - - 0 0 - 0.271 0.209 0.271 - - 0 - 0.00%
2015-12-14 0 3.600 3.340 3.600 3.500 3.600 30,000 107,000 3.5667 0.271 0.252 0.271 0.264 0.271 398,194 0.2687 0.00%
2015-12-11 0 3.600 3.080 3.700 - - 0 0 - 0.271 0.232 0.279 - - 0 - 0.00%
2015-12-10 0 3.600 3.020 3.600 - - 0 0 - 0.271 0.228 0.271 - - 0 - 0.00%
2015-12-09 0 3.600 3.380 3.600 3.600 3.600 2,000 7,200 3.6000 0.271 0.255 0.271 0.271 0.271 26,546 0.2712 2.86%
2015-12-08 0 3.500 3.380 3.500 3.350 3.500 22,000 75,100 3.4136 0.264 0.255 0.264 0.252 0.264 292,009 0.2572 -1.41%
2015-12-07 0 3.550 3.230 3.700 - - 0 0 - 0.267 0.243 0.279 - - 0 - 0.00%
2015-12-04 0 3.550 3.500 3.600 - - 0 0 - 0.267 0.264 0.271 - - 0 - 0.00%
2015-12-03 0 3.550 3.540 3.600 3.500 3.650 20,000 71,700 3.5850 0.267 0.267 0.271 0.264 0.275 265,462 0.2701 -3.27%
2015-12-02 0 3.670 3.670 3.800 3.670 3.670 4,000 14,680 3.6700 0.276 0.276 0.286 0.276 0.276 53,092 0.2765 -2.65%
2015-12-01 0 3.770 3.500 3.770 - - 0 0 - 0.284 0.264 0.284 - - 0 - 0.00%
2015-11-30 0 3.770 3.220 3.800 - - 0 0 - 0.284 0.243 0.286 - - 0 - 0.00%
2015-11-27 0 3.770 3.660 3.780 - - 0 0 - 0.284 0.276 0.285 - - 0 - 0.00%
2015-11-26 0 3.770 3.660 3.770 3.780 3.800 32,000 121,520 3.7975 0.284 0.276 0.284 0.285 0.286 424,740 0.2861 -0.79%
2015-11-25 0 3.800 3.390 3.800 - - 0 0 - 0.286 0.255 0.286 - - 0 - 0.00%
2015-11-24 0 3.800 3.650 3.800 3.800 3.800 1,500,000 5,700,000 3.8000 0.286 0.275 0.286 0.286 0.286 19,909,682 0.2863 0.00%
2015-11-23 0 3.800 3.360 3.800 3.800 3.800 6,000 22,800 3.8000 0.286 0.253 0.286 0.286 0.286 79,639 0.2863 0.00%
2015-11-20 0 3.800 3.450 3.800 - - 0 0 - 0.286 0.260 0.286 - - 0 - 0.00%
2015-11-19 0 3.800 3.410 3.800 - - 0 0 - 0.286 0.257 0.286 - - 0 - 0.00%
2015-11-18 0 3.800 3.750 3.800 3.800 3.800 2,000 7,600 3.8000 0.286 0.283 0.286 0.286 0.286 26,546 0.2863 2.70%
2015-11-17 0 3.700 3.650 3.850 3.700 3.700 18,000 66,600 3.7000 0.279 0.275 0.290 0.279 0.279 238,916 0.2788 -1.33%
2015-11-16 0 3.750 3.650 3.750 - - 0 0 - 0.283 0.275 0.283 - - 0 - 0.00%
2015-11-13 0 3.750 3.340 3.750 - - 0 0 - 0.283 0.252 0.283 - - 0 - 0.00%
2015-11-12 0 3.750 3.300 3.750 - - 0 0 - 0.283 0.249 0.283 - - 0 - 0.00%
2015-11-11 0 3.750 3.650 3.750 - - 0 0 - 0.283 0.275 0.283 - - 0 - 0.00%
2015-11-10 0 3.750 3.650 3.750 - - 0 0 - 0.283 0.275 0.283 - - 0 - 0.00%
2015-11-09 0 3.750 3.650 3.800 3.750 3.750 10,000 37,500 3.7500 0.283 0.275 0.286 0.283 0.283 132,731 0.2825 0.00%
2015-11-06 0 3.750 3.660 3.750 3.660 3.790 44,000 165,060 3.7514 0.283 0.276 0.283 0.276 0.286 584,017 0.2826 2.46%
2015-11-05 0 3.660 3.650 3.900 - - 0 0 - 0.276 0.275 0.294 - - 0 - 0.00%
2015-11-04 0 3.660 3.660 3.870 3.660 3.660 8,000 29,280 3.6600 0.276 0.276 0.292 0.276 0.276 106,185 0.2757 0.27%
2015-11-03 0 3.650 3.580 3.790 - - 0 0 - 0.275 0.270 0.286 - - 0 - 0.00%
2015-11-02 0 3.650 3.250 3.840 3.650 3.670 38,000 138,980 3.6574 0.275 0.245 0.289 0.275 0.276 504,379 0.2755 0.00%
2015-10-30 0 3.650 3.650 3.780 3.650 3.650 80,000 292,000 3.6500 0.275 0.275 0.285 0.275 0.275 1,061,850 0.2750 -4.95%
2015-10-29 0 3.840 3.660 3.840 - - 0 0 - 0.289 0.276 0.289 - - 0 - 0.00%
2015-10-28 0 3.840 3.630 3.840 - - 0 0 - 0.289 0.273 0.289 - - 0 - -0.78%
2015-10-27 0 3.870 3.550 3.870 - - 0 0 - 0.292 0.267 0.292 - - 0 - 0.00%
2015-10-26 0 3.870 3.550 3.870 3.880 3.900 62,000 241,540 3.8958 0.292 0.267 0.292 0.292 0.294 822,934 0.2935 -0.51%
2015-10-23 0 3.890 3.680 3.980 3.540 3.890 12,000 44,120 3.6767 0.293 0.277 0.300 0.267 0.293 159,277 0.2770 -1.52%
2015-10-22 0 3.950 3.570 3.980 3.950 3.980 16,000 63,500 3.9688 0.298 0.269 0.300 0.298 0.300 212,370 0.2990 -0.75%
2015-10-20 0 3.980 3.790 3.980 3.980 3.980 8,000 31,840 3.9800 0.300 0.286 0.300 0.300 0.300 106,185 0.2999 0.00%
2015-10-19 0 3.980 3.570 4.410 3.980 3.980 4,000 15,920 3.9800 0.300 0.269 0.332 0.300 0.300 53,092 0.2999 0.00%
2015-10-16 0 3.980 3.850 4.000 - - 0 0 - 0.300 0.290 0.301 - - 0 - 0.00%
2015-10-15 0 3.980 3.610 3.980 - - 0 0 - 0.300 0.272 0.300 - - 0 - -0.25%
2015-10-14 0 3.990 3.990 4.000 - - 0 0 - 0.301 0.301 0.301 - - 0 - 0.25%
2015-10-13 0 3.980 3.590 4.000 - - 0 0 - 0.300 0.270 0.301 - - 0 - 0.00%
2015-10-12 0 3.980 3.840 3.980 3.980 4.000 54,000 215,840 3.9970 0.300 0.289 0.300 0.300 0.301 716,749 0.3011 0.00%
2015-10-09 0 3.980 3.610 3.980 3.980 3.980 10,000 39,800 3.9800 0.300 0.272 0.300 0.300 0.300 132,731 0.2999 0.00%
2015-10-08 0 3.980 3.750 4.000 - - 0 0 - 0.300 0.283 0.301 - - 0 - 0.00%
2015-10-07 0 3.980 3.810 4.000 3.970 3.980 6,000 23,860 3.9767 0.300 0.287 0.301 0.299 0.300 79,639 0.2996 0.00%
2015-10-06 0 3.980 3.700 3.990 - - 0 0 - 0.300 0.279 0.301 - - 0 - 0.00%
2015-10-05 0 3.980 3.700 4.000 3.980 3.980 2,000 7,960 3.9800 0.300 0.279 0.301 0.300 0.300 26,546 0.2999 0.00%
2015-10-02 0 3.980 3.720 3.980 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2015-09-30 0 3.980 3.740 4.240 - - 0 0 - 0.300 0.282 0.319 - - 0 - 0.00%
2015-09-29 0 3.980 3.560 4.850 - - 0 0 - 0.300 0.268 0.365 - - 0 - 0.00%
2015-09-25 0 3.980 3.570 3.980 - - 0 0 - 0.300 0.269 0.300 - - 0 - 0.00%
2015-09-24 0 3.980 3.570 3.980 - - 0 0 - 0.300 0.269 0.300 - - 0 - 0.00%
2015-09-23 0 3.980 3.560 4.000 - - 0 0 - 0.300 0.268 0.301 - - 0 - 0.00%
2015-09-22 0 3.980 3.570 4.000 - - 0 0 - 0.300 0.269 0.301 - - 0 - 0.00%
2015-09-21 0 3.980 3.590 4.000 - - 0 0 - 0.300 0.270 0.301 - - 0 - 0.00%
2015-09-18 0 3.980 3.650 3.980 - - 0 0 - 0.300 0.275 0.300 - - 0 - -0.25%
2015-09-17 0 3.990 3.900 3.990 3.990 4.000 17,286,000 67,420,940 3.9003 0.301 0.294 0.301 0.301 0.301 229,439,171 0.2939 -2.68%
2015-09-16 0 4.100 3.720 4.100 4.000 4.100 50,000 202,800 4.0560 0.309 0.280 0.309 0.301 0.309 663,656 0.3056 -1.20%
2015-09-15 0 4.150 3.700 4.150 - - 0 0 - 0.313 0.279 0.313 - - 0 - 0.00%
2015-09-14 0 4.150 3.800 4.150 - - 0 0 - 0.313 0.286 0.313 - - 0 - 0.00%
2015-09-11 0 4.150 3.820 4.150 - - 0 0 - 0.313 0.288 0.313 - - 0 - 0.00%
2015-09-10 0 4.150 4.150 4.500 - - 0 0 - 0.313 0.313 0.339 - - 0 - 1.22%
2015-09-09 0 4.100 4.100 4.400 - - 0 0 - 0.309 0.309 0.331 - - 0 - 2.50%
2015-09-08 0 4.000 4.000 4.100 - - 0 0 - 0.301 0.301 0.309 - - 0 - 0.78%
2015-09-07 0 4.000 3.300 4.000 - - 0 0 - 0.299 0.247 0.299 - - 0 - 0.00%
2015-09-04 0 4.000 3.960 4.400 - - 0 0 - 0.299 0.296 0.329 - - 0 - 0.00%
2015-09-02 0 4.000 3.960 4.400 - - 0 0 - 0.299 0.296 0.329 - - 0 - 0.00%
2015-09-01 0 4.000 4.000 4.800 3.980 3.980 4,000 15,920 3.9800 0.299 0.299 0.359 0.298 0.298 53,507 0.2975 0.00%
2015-08-31 0 4.000 4.000 4.200 3.960 3.960 32,000 126,720 3.9600 0.299 0.299 0.314 0.296 0.296 428,057 0.2960 -0.99%
2015-08-28 0 4.040 4.000 4.040 4.040 4.040 2,000 8,080 4.0400 0.302 0.299 0.302 0.302 0.302 26,754 0.3020 1.00%
2015-08-27 0 4.000 4.000 4.390 3.810 4.000 12,000 46,860 3.9050 0.299 0.299 0.328 0.285 0.299 160,521 0.2919 0.00%
2015-08-26 0 4.000 3.800 4.000 - - 0 0 - 0.299 0.284 0.299 - - 0 - -2.44%
2015-08-25 0 4.100 4.100 5.000 4.100 4.160 172,000 706,420 4.1071 0.307 0.307 0.374 0.307 0.311 2,300,808 0.3070 0.00%
2015-08-24 0 4.100 4.100 4.300 4.000 4.000 4,000 16,000 4.0000 0.307 0.307 0.321 0.299 0.299 53,507 0.2990 -8.48%
2015-08-21 0 4.480 4.000 4.480 4.480 4.480 10,000 44,800 4.4800 0.335 0.299 0.335 0.335 0.335 133,768 0.3349 -0.44%
2015-08-20 0 4.500 4.200 4.500 4.500 4.510 1,626,000 7,317,020 4.5000 0.336 0.314 0.336 0.336 0.337 21,750,662 0.3364 0.00%
2015-08-19 0 4.500 4.200 4.550 4.360 4.500 102,000 457,300 4.4833 0.336 0.314 0.340 0.326 0.336 1,364,433 0.3352 3.45%
2015-08-18 0 4.350 - 4.500 - - 0 0 - 0.325 - 0.336 - - 0 - 0.00%
2015-08-17 0 4.350 4.350 4.400 4.350 4.350 2,000 8,700 4.3500 0.325 0.325 0.329 0.325 0.325 26,754 0.3252 0.23%
2015-08-14 0 4.340 4.200 4.500 4.340 4.350 10,000 43,420 4.3420 0.324 0.314 0.336 0.324 0.325 133,768 0.3246 0.93%
2015-08-13 0 4.300 4.200 4.500 - - 2,000 8,700 4.3500 0.321 0.314 0.336 - - 26,754 0.3252 0.00%
2015-08-12 0 4.300 4.300 4.490 4.190 4.200 52,000 218,380 4.1996 0.321 0.321 0.336 0.313 0.314 695,593 0.3139 -2.27%
2015-08-11 0 4.400 4.100 4.450 4.400 4.400 2,000 8,800 4.4000 0.329 0.307 0.333 0.329 0.329 26,754 0.3289 4.76%
2015-08-10 0 4.200 4.100 4.500 - - 0 0 - 0.314 0.307 0.336 - - 0 - 0.00%
2015-08-07 0 4.200 4.100 4.500 - - 0 0 - 0.314 0.307 0.336 - - 0 - 0.00%
2015-08-06 0 4.200 4.200 4.490 4.100 4.100 36,000 149,100 4.1417 0.314 0.314 0.336 0.307 0.307 481,564 0.3096 2.44%
2015-08-05 0 4.100 3.900 4.500 - - 0 0 - 0.307 0.292 0.336 - - 0 - 0.00%
2015-08-04 0 4.100 4.010 4.500 - - 0 0 - 0.307 0.300 0.336 - - 0 - 0.00%
2015-08-03 0 4.100 4.010 4.500 - - 0 0 - 0.307 0.300 0.336 - - 0 - 0.00%
2015-07-31 0 4.100 4.100 4.500 4.100 4.100 2,000 8,200 4.1000 0.307 0.307 0.336 0.307 0.307 26,754 0.3065 0.00%
2015-07-30 0 4.100 4.000 4.500 - - 0 0 - 0.307 0.299 0.336 - - 0 - 0.00%
2015-07-29 0 4.100 3.900 4.500 - - 0 0 - 0.307 0.292 0.336 - - 0 - 0.00%
2015-07-28 0 4.100 4.000 4.500 - - 0 0 - 0.307 0.299 0.336 - - 0 - 0.00%
2015-07-27 0 4.100 3.610 4.500 - - 0 0 - 0.307 0.270 0.336 - - 0 - 0.00%
2015-07-24 0 4.100 3.900 4.500 - - 0 0 - 0.307 0.292 0.336 - - 0 - 0.00%
2015-07-23 0 4.100 4.060 4.850 4.060 4.100 44,000 178,940 4.0668 0.307 0.304 0.363 0.304 0.307 588,579 0.3040 0.99%
2015-07-22 0 4.060 3.960 4.140 - - 0 0 - 0.304 0.296 0.309 - - 0 - 0.00%
2015-07-21 0 4.060 4.000 4.140 - - 0 0 - 0.304 0.299 0.309 - - 0 - 0.00%
2015-07-20 0 4.060 4.060 4.150 - - 0 0 - 0.304 0.304 0.310 - - 0 - 0.50%
2015-07-17 0 4.040 4.020 4.150 4.040 4.040 2,000 8,080 4.0400 0.302 0.301 0.310 0.302 0.302 26,754 0.3020 0.00%
2015-07-16 0 4.040 3.980 4.060 4.000 4.040 12,000 48,220 4.0183 0.302 0.298 0.304 0.299 0.302 160,521 0.3004 0.50%
2015-07-15 0 4.020 3.860 4.020 3.980 4.020 276,000 1,106,340 4.0085 0.301 0.289 0.301 0.298 0.301 3,691,994 0.2997 0.00%
2015-07-14 0 4.020 4.030 4.100 4.000 4.150 80,000 328,180 4.1023 0.301 0.301 0.307 0.299 0.310 1,070,143 0.3067 -0.74%
2015-07-13 0 4.050 4.050 4.160 4.000 4.050 1,206,010 4,868,999 4.0373 0.303 0.303 0.311 0.299 0.303 16,132,544 0.3018 0.75%
2015-07-10 0 4.020 4.020 4.050 4.000 4.030 488,000 1,962,120 4.0207 0.301 0.301 0.303 0.299 0.301 6,527,874 0.3006 0.00%
2015-07-09 0 4.020 3.970 4.030 4.020 4.020 8,000 32,160 4.0200 0.301 0.297 0.301 0.301 0.301 107,014 0.3005 2.29%
2015-07-08 0 3.930 3.700 3.980 3.930 4.030 64,000 255,280 3.9888 0.294 0.277 0.298 0.294 0.301 856,115 0.2982 -1.75%
2015-07-07 0 4.000 3.850 4.000 4.020 4.110 448,000 1,798,500 4.0145 0.299 0.288 0.299 0.301 0.307 5,992,802 0.3001 -2.44%
2015-07-06 0 4.100 4.050 4.070 4.070 4.200 42,000 171,680 4.0876 0.307 0.303 0.304 0.304 0.314 561,825 0.3056 -7.03%
2015-07-03 0 4.410 4.300 4.440 4.410 4.410 2,000 8,820 4.4100 0.330 0.321 0.332 0.330 0.330 26,754 0.3297 0.23%
2015-07-02 0 4.400 4.330 4.400 4.310 4.450 40,000 176,860 4.4215 0.329 0.324 0.329 0.322 0.333 535,072 0.3305 -1.57%
2015-06-30 0 4.470 4.470 4.490 4.470 4.470 2,000 8,940 4.4700 0.334 0.334 0.336 0.334 0.334 26,754 0.3342 -0.22%
2015-06-29 0 4.480 4.220 4.480 4.400 4.480 12,000 53,600 4.4667 0.335 0.315 0.335 0.329 0.335 160,521 0.3339 -1.75%
2015-06-26 0 4.560 4.580 4.640 4.500 4.500 10,000 45,000 4.5000 0.341 0.342 0.347 0.336 0.336 133,768 0.3364 -2.56%
2015-06-25 0 4.680 4.490 4.800 - - 0 0 - 0.350 0.336 0.359 - - 0 - 0.00%
2015-06-24 0 4.680 4.480 4.800 - - 0 0 - 0.350 0.335 0.359 - - 0 - 0.00%
2015-06-23 0 4.680 4.410 4.680 4.690 4.690 10,000 46,900 4.6900 0.350 0.330 0.350 0.351 0.351 133,768 0.3506 -0.21%
2015-06-22 0 4.690 4.660 4.800 - - 0 0 - 0.351 0.348 0.359 - - 0 - 0.00%
2015-06-19 0 4.690 4.600 4.810 - - 0 0 - 0.351 0.344 0.360 - - 0 - 0.00%
2015-06-18 0 4.690 4.500 4.810 - - 0 0 - 0.351 0.336 0.360 - - 0 - 0.00%
2015-06-17 0 4.690 4.560 4.800 - - 0 0 - 0.351 0.341 0.359 - - 0 - 0.00%
2015-06-16 0 4.690 4.260 4.690 4.700 4.700 10,000 47,000 4.7000 0.351 0.318 0.351 0.351 0.351 133,768 0.3514 -1.26%
2015-06-15 0 4.750 4.560 4.750 - - 0 0 - 0.355 0.341 0.355 - - 0 - 0.00%
2015-06-12 0 4.750 4.560 4.750 - - 0 0 - 0.355 0.341 0.355 - - 0 - 0.00%
2015-06-11 0 4.750 4.590 4.750 - - 0 0 - 0.355 0.343 0.355 - - 0 - -0.63%
2015-06-10 0 4.780 4.600 4.800 - - 0 0 - 0.357 0.344 0.359 - - 0 - 0.00%
2015-06-09 0 4.780 4.600 4.780 - - 0 0 - 0.357 0.344 0.357 - - 0 - -0.21%
2015-06-08 0 4.790 4.630 4.790 - - 0 0 - 0.358 0.346 0.358 - - 0 - -0.42%
2015-06-05 0 4.810 4.620 5.000 - - 0 0 - 0.360 0.345 0.374 - - 0 - 0.00%
2015-06-04 0 4.810 4.810 4.950 4.700 4.700 4,000 18,800 4.7000 0.360 0.360 0.370 0.351 0.351 53,507 0.3514 -4.18%
2015-06-03 0 5.020 4.630 5.020 5.050 5.050 4,000 20,200 5.0500 0.375 0.346 0.375 0.378 0.378 53,507 0.3775 3.51%
2015-06-02 0 4.850 4.500 4.940 4.850 4.940 12,000 58,380 4.8650 0.363 0.336 0.369 0.363 0.369 160,521 0.3637 -1.62%
2015-06-01 0 4.930 4.890 4.960 4.780 4.970 72,000 353,000 4.9028 0.369 0.366 0.371 0.357 0.372 963,129 0.3665 3.79%
2015-05-29 0 4.750 4.750 4.860 4.600 5.000 4,114,000 19,336,880 4.7003 0.355 0.355 0.363 0.344 0.374 55,032,119 0.3514 2.81%
2015-05-28 0 4.620 4.620 4.670 4.470 4.730 4,000 18,400 4.6000 0.345 0.345 0.349 0.334 0.354 53,507 0.3439 -2.74%
2015-05-27 0 4.880 4.490 4.950 4.880 4.880 10,000 48,800 4.8800 0.355 0.327 0.360 0.355 0.355 137,429 0.3551 0.00%
2015-05-26 0 4.880 4.850 4.880 4.850 4.890 46,000 224,000 4.8696 0.355 0.353 0.355 0.353 0.356 632,173 0.3543 0.83%
2015-05-22 0 4.840 4.750 4.840 4.840 4.840 4,000 19,360 4.8400 0.352 0.346 0.352 0.352 0.352 54,972 0.3522 0.83%
2015-05-21 0 4.800 4.780 4.850 4.800 4.800 4,000 19,200 4.8000 0.349 0.348 0.353 0.349 0.349 54,972 0.3493 0.42%
2015-05-20 0 4.780 4.780 4.850 - - 0 0 - 0.348 0.348 0.353 - - 0 - 0.00%
2015-05-19 0 4.780 4.600 4.850 - - 0 0 - 0.348 0.335 0.353 - - 0 - 0.00%
2015-05-18 0 4.780 4.490 4.800 - - 0 0 - 0.348 0.327 0.349 - - 0 - 0.00%
2015-05-15 0 4.780 4.500 4.790 4.780 4.780 10,000 47,800 4.7800 0.348 0.327 0.349 0.348 0.348 137,429 0.3478 -0.21%
2015-05-14 0 4.790 4.500 4.790 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2015-05-13 0 4.790 4.700 4.790 4.710 4.790 36,000 170,360 4.7322 0.349 0.342 0.349 0.343 0.349 494,744 0.3443 4.13%
2015-05-12 0 4.600 4.550 4.760 4.600 4.780 20,000 94,340 4.7170 0.335 0.331 0.346 0.335 0.348 274,858 0.3432 -3.36%
2015-05-11 0 4.760 4.760 4.850 - - 0 0 - 0.346 0.346 0.353 - - 0 - 0.00%
2015-05-08 0 4.760 4.600 4.850 - - 0 0 - 0.346 0.335 0.353 - - 0 - 0.00%
2015-05-07 0 4.760 4.750 4.980 4.760 4.760 2,000 9,520 4.7600 0.346 0.346 0.362 0.346 0.346 27,486 0.3464 0.21%
2015-05-06 0 4.750 4.750 4.980 4.750 4.760 6,000 28,540 4.7567 0.346 0.346 0.362 0.346 0.346 82,457 0.3461 -1.86%
2015-05-05 0 4.840 4.840 4.880 4.740 4.770 4,000 19,020 4.7550 0.352 0.352 0.355 0.345 0.347 54,972 0.3460 5.22%
2015-05-04 0 4.600 4.560 4.880 4.600 4.600 10,000 46,000 4.6000 0.335 0.332 0.355 0.335 0.335 137,429 0.3347 -6.12%
2015-04-30 0 4.900 4.750 4.900 4.900 4.900 10,000 49,000 4.9000 0.357 0.346 0.357 0.357 0.357 137,429 0.3565 0.00%
2015-04-29 0 4.900 4.750 4.950 - - 356,000 1,724,820 4.8450 0.357 0.346 0.360 - - 4,892,470 0.3525 0.00%
2015-04-28 0 4.900 4.750 5.000 4.800 4.900 34,000 164,660 4.8429 0.357 0.346 0.364 0.349 0.357 467,258 0.3524 1.66%
2015-04-27 0 4.820 4.820 4.990 4.580 4.790 50,000 235,880 4.7176 0.351 0.351 0.363 0.333 0.349 687,145 0.3433 6.40%
2015-04-24 0 4.530 4.530 4.700 4.460 4.990 18,000 84,980 4.7211 0.330 0.330 0.342 0.325 0.363 247,372 0.3435 -9.04%
2015-04-23 0 4.980 4.780 4.980 4.750 5.000 366,000 1,789,500 4.8893 0.362 0.348 0.362 0.346 0.364 5,029,899 0.3558 4.84%
2015-04-22 0 4.750 4.600 4.750 4.740 4.760 422,000 2,004,760 4.7506 0.346 0.335 0.346 0.345 0.346 5,799,501 0.3457 0.21%
2015-04-21 0 4.740 4.530 4.740 4.750 4.750 48,000 228,000 4.7500 0.345 0.330 0.345 0.346 0.346 659,659 0.3456 -1.04%
2015-04-20 0 4.790 4.510 4.790 4.800 4.800 6,000 28,800 4.8000 0.349 0.328 0.349 0.349 0.349 82,457 0.3493 -0.21%
2015-04-17 0 4.800 4.620 4.800 4.800 4.800 2,000 9,600 4.8000 0.349 0.336 0.349 0.349 0.349 27,486 0.3493 0.00%
2015-04-16 0 4.800 4.760 4.800 4.750 4.860 314,000 1,507,520 4.8010 0.349 0.346 0.349 0.346 0.354 4,315,268 0.3493 -1.03%
2015-04-15 0 4.850 4.500 4.930 4.850 4.850 170,000 824,500 4.8500 0.353 0.327 0.359 0.353 0.353 2,336,292 0.3529 0.00%
2015-04-14 0 4.850 4.510 4.850 4.700 4.890 94,000 455,360 4.8443 0.353 0.328 0.353 0.342 0.356 1,291,832 0.3525 1.04%
2015-04-13 0 4.800 4.800 4.900 4.790 4.810 580,000 2,783,620 4.7993 0.349 0.349 0.357 0.349 0.350 7,970,878 0.3492 -1.03%
2015-04-10 0 4.850 4.800 4.850 4.790 4.870 1,630,000 7,895,240 4.8437 0.353 0.349 0.353 0.349 0.354 22,400,915 0.3525 4.30%
2015-04-09 0 4.650 4.650 4.800 4.510 4.610 28,000 127,460 4.5521 0.338 0.338 0.349 0.328 0.335 384,801 0.3312 0.87%
2015-04-08 0 4.610 4.610 4.780 4.600 4.790 8,000 37,560 4.6950 0.335 0.335 0.348 0.335 0.349 109,943 0.3416 -3.76%
2015-04-02 0 4.790 4.650 4.790 - - 0 0 - 0.349 0.338 0.349 - - 0 - -0.21%
2015-04-01 0 4.800 4.560 4.800 4.800 4.800 2,000 9,600 4.8000 0.349 0.332 0.349 0.349 0.349 27,486 0.3493 -2.04%
2015-03-31 0 4.900 4.900 4.980 4.600 4.800 32,000 150,160 4.6925 0.357 0.357 0.362 0.335 0.349 439,773 0.3414 2.08%
2015-03-30 0 4.800 4.800 4.980 4.800 5.000 16,000 78,480 4.9050 0.349 0.349 0.362 0.349 0.364 219,886 0.3569 -5.88%
2015-03-27 0 5.100 4.820 5.100 - - 0 0 - 0.371 0.351 0.371 - - 0 - 0.00%
2015-03-26 0 5.100 4.820 5.100 5.100 5.180 1,222,000 6,244,780 5.1103 0.371 0.351 0.371 0.371 0.377 16,793,815 0.3718 0.00%
2015-03-25 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 0.371 0.371 0.375 0.371 0.371 137,429 0.3711 0.00%
2015-03-24 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 0.371 0.371 0.375 0.371 0.371 137,429 0.3711 0.00%
2015-03-23 0 5.100 5.100 5.200 5.090 5.100 74,000 377,380 5.0997 0.371 0.371 0.378 0.370 0.371 1,016,974 0.3711 0.00%
2015-03-20 0 5.100 5.100 5.110 5.100 5.110 244,000 1,244,440 5.1002 0.371 0.371 0.372 0.371 0.372 3,353,266 0.3711 0.00%
2015-03-19 0 5.100 4.650 5.100 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2015-03-18 0 5.100 4.840 5.100 - - 0 0 - 0.371 0.352 0.371 - - 0 - 0.00%
2015-03-17 0 5.100 4.830 5.100 - - 0 0 - 0.371 0.351 0.371 - - 0 - 0.00%
2015-03-16 0 5.100 4.650 5.100 - - 0 0 - 0.371 0.338 0.371 - - 0 - 0.00%
2015-03-13 0 5.100 4.950 5.100 4.940 5.100 62,000 307,680 4.9626 0.371 0.360 0.371 0.359 0.371 852,059 0.3611 2.82%
2015-03-12 0 4.960 4.960 5.100 - - 0 0 - 0.361 0.361 0.371 - - 0 - 0.20%
2015-03-11 0 4.950 4.810 5.100 - - 0 0 - 0.360 0.350 0.371 - - 0 - 0.00%
2015-03-10 0 4.950 4.950 4.990 4.950 4.960 32,000 158,420 4.9506 0.360 0.360 0.363 0.360 0.361 439,773 0.3602 0.00%
2015-03-09 0 4.950 4.760 4.950 - - 200,000 990,000 4.9500 0.360 0.346 0.360 - - 2,748,579 0.3602 0.00%
2015-03-06 0 4.950 4.850 5.100 4.900 4.950 220,000 1,084,260 4.9285 0.360 0.353 0.371 0.357 0.360 3,023,436 0.3586 0.41%
2015-03-05 0 4.930 4.730 4.930 - - 0 0 - 0.359 0.344 0.359 - - 0 - 0.00%
2015-03-04 0 4.930 4.720 4.930 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2015-03-03 0 4.930 4.720 4.940 4.930 4.950 539,500 2,670,000 4.9490 0.359 0.343 0.359 0.359 0.360 7,414,291 0.3601 -0.40%
2015-03-02 0 4.950 4.760 4.950 - - 0 0 - 0.360 0.346 0.360 - - 0 - -0.60%
2015-02-27 0 4.980 4.810 4.980 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2015-02-26 0 4.980 4.850 4.980 4.950 5.000 564,000 2,818,400 4.9972 0.362 0.353 0.362 0.360 0.364 7,750,992 0.3636 -0.60%
2015-02-25 0 5.010 5.010 5.100 - - 0 0 - 0.365 0.365 0.371 - - 0 - 0.20%
2015-02-24 0 5.000 5.000 5.100 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2015-02-23 0 5.000 4.870 5.100 - - 0 0 - 0.364 0.354 0.371 - - 0 - 0.00%
2015-02-18 0 5.000 4.780 5.080 5.000 5.010 116,000 580,060 5.0005 0.364 0.348 0.370 0.364 0.365 1,594,176 0.3639 0.00%
2015-02-17 0 5.000 5.000 5.100 4.990 5.000 120,000 599,700 4.9975 0.364 0.364 0.371 0.363 0.364 1,649,147 0.3636 0.20%
2015-02-16 0 4.990 4.900 5.000 4.990 5.000 14,000 69,960 4.9971 0.363 0.357 0.364 0.363 0.364 192,400 0.3636 0.81%
2015-02-13 0 4.950 4.850 4.980 - - 0 0 - 0.360 0.353 0.362 - - 0 - 0.00%
2015-02-12 0 4.950 4.950 5.000 4.950 4.950 20,000 99,000 4.9500 0.360 0.360 0.364 0.360 0.360 274,858 0.3602 -1.00%
2015-02-11 0 5.000 4.920 5.030 - - 0 0 - 0.364 0.358 0.366 - - 0 - 0.00%
2015-02-10 0 5.000 4.820 5.000 4.990 5.040 468,000 2,340,100 5.0002 0.364 0.351 0.364 0.363 0.367 6,431,674 0.3638 1.83%
2015-02-09 0 4.910 4.910 5.000 - - 0 0 - 0.357 0.357 0.364 - - 0 - 0.00%
2015-02-06 0 4.910 4.800 4.950 4.910 4.910 1,362,000 6,592,220 4.8401 0.357 0.349 0.360 0.357 0.357 18,717,820 0.3522 0.00%
2015-02-05 0 4.910 4.750 4.910 - - 0 0 - 0.357 0.346 0.357 - - 0 - 0.00%
2015-02-04 0 4.910 4.730 4.910 4.910 4.950 30,000 147,700 4.9233 0.357 0.344 0.357 0.357 0.360 412,287 0.3582 1.03%
2015-02-03 0 4.860 4.740 4.860 4.860 4.860 14,000 68,040 4.8600 0.354 0.345 0.354 0.354 0.354 192,400 0.3536 0.21%
2015-02-02 0 4.850 4.710 4.950 4.850 4.860 28,000 135,820 4.8507 0.353 0.343 0.360 0.353 0.354 384,801 0.3530 0.00%
2015-01-30 0 4.850 4.850 4.950 - - 0 0 - 0.353 0.353 0.360 - - 0 - 1.46%
2015-01-29 0 4.780 4.780 4.850 4.770 4.800 610,000 2,922,020 4.7902 0.348 0.348 0.353 0.347 0.349 8,383,165 0.3486 -0.42%
2015-01-28 0 4.800 4.800 4.850 4.800 4.800 28,000 134,400 4.8000 0.349 0.349 0.353 0.349 0.349 384,801 0.3493 0.00%
2015-01-27 0 4.800 4.800 4.810 4.790 4.810 34,000 163,220 4.8006 0.349 0.349 0.350 0.349 0.350 467,258 0.3493 0.00%
2015-01-26 0 4.800 4.800 4.850 4.690 4.800 36,000 169,480 4.7078 0.349 0.349 0.353 0.341 0.349 494,744 0.3426 -2.04%
2015-01-23 0 4.900 4.730 4.900 - - 0 0 - 0.357 0.344 0.357 - - 0 - 0.00%
2015-01-22 0 4.900 4.780 4.900 4.900 4.900 4,000 19,600 4.9000 0.357 0.348 0.357 0.357 0.357 54,972 0.3565 2.08%
2015-01-21 0 4.800 4.800 4.830 4.800 4.800 2,000 9,600 4.8000 0.349 0.349 0.351 0.349 0.349 27,486 0.3493 -0.21%
2015-01-20 0 4.810 4.800 4.870 - - 0 0 - 0.350 0.349 0.354 - - 0 - 0.00%
2015-01-19 0 4.810 4.800 4.900 4.810 4.820 52,000 250,320 4.8138 0.350 0.349 0.357 0.350 0.351 714,630 0.3503 -3.80%
2015-01-16 0 5.000 4.910 5.000 - - 0 0 - 0.364 0.357 0.364 - - 0 - -0.99%
2015-01-15 0 5.050 4.880 5.050 - - 0 0 - 0.367 0.355 0.367 - - 0 - 0.00%
2015-01-14 0 5.050 4.940 5.050 - - 0 0 - 0.367 0.359 0.367 - - 0 - -0.59%
2015-01-13 0 5.080 4.870 5.080 5.100 5.100 12,000 61,200 5.1000 0.370 0.354 0.370 0.371 0.371 164,915 0.3711 0.59%
2015-01-12 0 5.050 4.900 5.050 - - 0 0 - 0.367 0.357 0.367 - - 0 - -0.98%
2015-01-09 0 5.100 5.000 5.200 - - 10,000 51,000 5.1000 0.371 0.364 0.378 - - 137,429 0.3711 0.00%
2015-01-08 0 5.100 5.000 5.100 - - 0 0 - 0.371 0.364 0.371 - - 0 - 0.00%
2015-01-07 0 5.100 5.000 5.100 5.100 5.100 66,000 336,600 5.1000 0.371 0.364 0.371 0.371 0.371 907,031 0.3711 0.00%
2015-01-06 0 5.100 4.560 5.130 - - 0 0 - 0.371 0.332 0.373 - - 0 - 0.00%
2015-01-05 0 5.100 5.100 5.200 5.100 5.100 30,000 153,000 5.1000 0.371 0.371 0.378 0.371 0.371 412,287 0.3711 1.39%
2015-01-02 0 5.030 5.030 5.100 - - 0 0 - 0.366 0.366 0.371 - - 0 - 0.40%
2014-12-31 0 5.010 5.010 5.100 5.000 5.010 16,000 80,060 5.0038 0.365 0.365 0.371 0.364 0.365 219,886 0.3641 0.00%
2014-12-30 0 5.010 5.000 5.010 4.990 5.100 72,000 364,460 5.0619 0.365 0.364 0.365 0.363 0.371 989,488 0.3683 0.20%
2014-12-29 0 5.000 5.000 5.100 4.800 4.800 8,000 38,400 4.8000 0.364 0.364 0.371 0.349 0.349 109,943 0.3493 -1.96%
2014-12-24 0 5.100 5.100 5.250 5.060 5.060 354,000 1,791,240 5.0600 0.371 0.371 0.382 0.368 0.368 4,864,984 0.3682 0.79%
2014-12-23 0 5.060 5.060 5.250 5.060 5.060 18,000 91,080 5.0600 0.368 0.368 0.382 0.368 0.368 247,372 0.3682 0.00%
2014-12-22 0 5.060 5.060 5.130 5.000 5.150 78,000 395,280 5.0677 0.368 0.368 0.373 0.364 0.375 1,071,946 0.3688 0.60%
2014-12-19 0 5.030 5.030 5.180 - - 0 0 - 0.366 0.366 0.377 - - 0 - 0.60%
2014-12-18 0 5.000 5.000 5.040 5.000 5.000 4,000 20,000 5.0000 0.364 0.364 0.367 0.364 0.364 54,972 0.3638 0.00%
2014-12-17 0 5.000 5.000 5.190 - - 0 0 - 0.364 0.364 0.378 - - 0 - 0.00%
2014-12-16 0 5.000 5.000 5.100 5.000 5.010 32,000 160,080 5.0025 0.364 0.364 0.371 0.364 0.365 439,773 0.3640 -0.40%
2014-12-15 0 5.020 5.020 5.100 5.000 5.000 6,000 30,000 5.0000 0.365 0.365 0.371 0.364 0.364 82,457 0.3638 0.40%
2014-12-12 0 5.000 5.000 5.300 - - 0 0 - 0.364 0.364 0.386 - - 0 - 0.00%
2014-12-11 0 5.000 5.000 5.140 5.000 5.000 14,000 70,000 5.0000 0.364 0.364 0.374 0.364 0.364 192,400 0.3638 0.00%
2014-12-10 0 5.000 5.000 5.060 5.000 5.100 62,000 311,040 5.0168 0.364 0.364 0.368 0.364 0.371 852,059 0.3650 0.00%
2014-12-09 0 5.000 5.000 5.100 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2014-12-08 0 5.000 5.000 5.010 5.000 5.000 18,000 90,000 5.0000 0.364 0.364 0.365 0.364 0.364 247,372 0.3638 0.00%
2014-12-05 0 5.000 5.000 5.100 5.000 5.010 16,000 80,020 5.0013 0.364 0.364 0.371 0.364 0.365 219,886 0.3639 -0.20%
2014-12-04 0 5.010 5.000 5.100 4.990 5.010 22,000 109,980 4.9991 0.365 0.364 0.371 0.363 0.365 302,344 0.3638 0.20%
2014-12-03 0 5.000 5.000 5.030 5.000 5.000 18,000 90,000 5.0000 0.364 0.364 0.366 0.364 0.364 247,372 0.3638 0.00%
2014-12-02 0 5.000 5.000 5.040 4.960 5.000 14,000 69,840 4.9886 0.364 0.364 0.367 0.361 0.364 192,400 0.3630 0.00%
2014-12-01 0 5.000 5.000 5.060 4.990 5.000 24,000 119,920 4.9967 0.364 0.364 0.368 0.363 0.364 329,829 0.3636 -0.79%
2014-11-28 0 5.040 4.850 5.060 4.850 5.200 30,000 152,780 5.0927 0.367 0.353 0.368 0.353 0.378 412,287 0.3706 -3.08%
2014-11-27 0 5.200 4.850 5.200 5.390 5.500 10,000 54,160 5.4160 0.378 0.353 0.378 0.392 0.400 137,429 0.3941 8.33%
2014-11-26 0 4.800 4.800 5.420 4.710 4.800 12,000 57,120 4.7600 0.349 0.349 0.394 0.343 0.349 164,915 0.3464 1.91%
2014-11-25 0 4.710 4.710 5.400 4.700 4.710 44,000 207,140 4.7077 0.343 0.343 0.393 0.342 0.343 604,687 0.3426 -0.84%
2014-11-24 0 4.750 4.750 5.000 4.740 4.750 16,000 75,980 4.7488 0.346 0.346 0.364 0.345 0.346 219,886 0.3455 -1.04%
2014-11-21 0 4.800 4.800 4.940 - - 0 0 - 0.349 0.349 0.359 - - 0 - 0.42%
2014-11-20 0 4.780 4.780 4.940 - - 0 0 - 0.348 0.348 0.359 - - 0 - 0.63%
2014-11-19 0 4.750 4.750 4.980 4.720 4.850 128,000 619,700 4.8414 0.346 0.346 0.362 0.343 0.353 1,759,090 0.3523 -2.06%
2014-11-18 0 4.850 4.830 4.920 4.850 4.920 112,000 543,720 4.8546 0.353 0.351 0.358 0.353 0.358 1,539,204 0.3532 -2.02%
2014-11-17 0 4.950 4.880 4.950 5.000 5.000 2,000 10,000 5.0000 0.360 0.355 0.360 0.364 0.364 27,486 0.3638 -1.00%
2014-11-14 0 5.000 4.900 5.000 - - 156,000 778,440 4.9900 0.364 0.357 0.364 - - 2,143,891 0.3631 0.00%
2014-11-13 0 5.000 4.990 5.000 4.990 5.000 58,000 289,980 4.9997 0.364 0.363 0.364 0.363 0.364 797,088 0.3638 0.40%
2014-11-12 0 4.980 4.910 5.100 4.950 4.980 28,000 139,160 4.9700 0.362 0.357 0.371 0.360 0.362 384,801 0.3616 -0.20%
2014-11-11 0 4.990 4.920 5.000 4.920 5.050 40,000 199,840 4.9960 0.363 0.358 0.364 0.358 0.367 549,716 0.3635 -2.16%
2014-11-10 0 5.100 5.000 5.150 4.920 5.120 22,000 111,020 5.0464 0.371 0.364 0.375 0.358 0.373 302,344 0.3672 0.00%
2014-11-07 0 5.100 5.100 5.180 5.100 5.100 8,000 40,800 5.1000 0.371 0.371 0.377 0.371 0.371 109,943 0.3711 0.00%
2014-11-06 0 5.100 5.100 5.180 5.100 5.110 18,000 91,820 5.1011 0.371 0.371 0.377 0.371 0.372 247,372 0.3712 -0.97%
2014-11-05 0 5.150 5.100 5.260 5.100 5.200 22,000 113,080 5.1400 0.375 0.371 0.383 0.371 0.378 302,344 0.3740 0.19%
2014-11-04 0 5.140 5.100 5.250 5.090 5.150 46,000 236,000 5.1304 0.374 0.371 0.382 0.370 0.375 632,173 0.3733 -0.58%
2014-11-03 0 5.170 5.160 5.200 5.170 5.210 30,200 156,630 5.1864 0.376 0.375 0.378 0.376 0.379 415,035 0.3774 -0.39%
2014-10-31 0 5.190 5.190 5.360 5.170 5.300 16,000 84,240 5.2650 0.378 0.378 0.390 0.376 0.386 219,886 0.3831 -1.14%
2014-10-30 0 5.250 5.180 5.300 - - 0 0 - 0.382 0.377 0.386 - - 0 - 0.00%
2014-10-29 0 5.250 5.200 5.300 5.210 5.250 6,000 31,360 5.2267 0.382 0.378 0.386 0.379 0.382 82,457 0.3803 -2.05%
2014-10-28 0 5.360 5.250 5.360 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2014-10-27 0 5.360 5.280 5.400 5.360 5.360 60,000 321,600 5.3600 0.390 0.384 0.393 0.390 0.390 824,574 0.3900 -0.74%
2014-10-24 0 5.400 5.260 5.400 - - 0 0 - 0.393 0.383 0.393 - - 0 - 0.00%
2014-10-23 0 5.400 5.210 5.400 5.300 5.450 180,000 971,800 5.3989 0.393 0.379 0.393 0.386 0.397 2,473,721 0.3928 1.89%
2014-10-22 0 5.300 5.220 5.300 5.290 5.300 6,000 31,780 5.2967 0.386 0.380 0.386 0.385 0.386 82,457 0.3854 -0.38%
2014-10-21 0 5.320 5.230 5.500 - - 0 0 - 0.387 0.381 0.400 - - 0 - 0.00%
2014-10-20 0 5.320 5.310 5.500 5.320 5.400 14,000 75,440 5.3886 0.387 0.386 0.400 0.387 0.393 192,400 0.3921 -3.27%
2014-10-17 0 5.500 5.290 5.500 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2014-10-16 0 5.500 5.300 5.500 - - 0 0 - 0.400 0.386 0.400 - - 0 - 0.00%
2014-10-15 0 5.500 5.340 5.500 5.570 5.570 4,000 22,280 5.5700 0.400 0.389 0.400 0.405 0.405 54,972 0.4053 -1.26%
2014-10-14 0 5.570 5.370 5.570 5.570 5.600 28,000 156,300 5.5821 0.405 0.391 0.405 0.405 0.407 384,801 0.4062 -0.54%
2014-10-13 0 5.600 5.600 5.640 5.540 5.600 82,000 458,440 5.5907 0.407 0.407 0.410 0.403 0.407 1,126,917 0.4068 0.90%
2014-10-10 0 5.550 5.520 5.550 5.550 5.560 8,000 44,440 5.5550 0.404 0.402 0.404 0.404 0.405 109,943 0.4042 -1.77%
2014-10-09 0 5.650 5.650 5.700 5.500 5.840 226,000 1,284,520 5.6837 0.411 0.411 0.415 0.400 0.425 3,105,894 0.4136 6.60%
2014-10-08 0 5.300 5.130 5.300 5.300 5.300 4,000 21,200 5.3000 0.386 0.373 0.386 0.386 0.386 54,972 0.3857 0.00%
2014-10-07 0 5.300 5.040 5.310 5.300 5.300 10,000 53,000 5.3000 0.386 0.367 0.386 0.386 0.386 137,429 0.3857 -0.19%
2014-10-06 0 5.310 5.040 5.320 5.310 5.310 6,000 31,860 5.3100 0.386 0.367 0.387 0.386 0.386 82,457 0.3864 -0.19%
2014-10-03 0 5.320 5.020 5.400 - - 0 0 - 0.387 0.365 0.393 - - 0 - 0.00%
2014-09-30 0 5.320 5.320 5.400 5.320 5.320 20,000 106,400 5.3200 0.387 0.387 0.393 0.387 0.387 274,858 0.3871 0.00%
2014-09-29 0 5.320 5.320 5.400 5.320 5.320 34,000 180,880 5.3200 0.387 0.387 0.393 0.387 0.387 467,258 0.3871 0.00%
2014-09-26 0 5.320 5.320 5.350 5.280 5.320 30,000 159,200 5.3067 0.387 0.387 0.389 0.384 0.387 412,287 0.3861 0.76%
2014-09-25 0 5.280 5.280 5.320 5.270 5.280 32,000 168,920 5.2788 0.384 0.384 0.387 0.383 0.384 439,773 0.3841 0.00%
2014-09-24 0 5.280 5.280 5.320 - - 0 0 - 0.384 0.384 0.387 - - 0 - 0.38%
2014-09-23 0 5.260 5.260 5.300 5.250 5.260 14,700 77,160 5.2490 0.383 0.383 0.386 0.382 0.383 202,021 0.3819 0.77%
2014-09-22 0 5.220 5.220 5.300 5.220 5.220 50,000 261,000 5.2200 0.380 0.380 0.386 0.380 0.380 687,145 0.3798 0.00%
2014-09-19 0 5.220 5.210 5.300 5.220 5.290 10,000 52,500 5.2500 0.380 0.379 0.386 0.380 0.385 137,429 0.3820 0.00%
2014-09-18 0 5.220 5.220 5.300 5.210 5.210 2,000 10,420 5.2100 0.380 0.380 0.386 0.379 0.379 27,486 0.3791 -0.95%
2014-09-17 0 5.270 5.260 5.350 5.170 5.170 10,000 51,700 5.1700 0.383 0.383 0.389 0.376 0.376 137,429 0.3762 -3.30%
2014-09-16 0 5.450 5.200 5.450 5.200 5.450 60,000 314,280 5.2380 0.397 0.378 0.397 0.378 0.397 824,574 0.3811 4.81%
2014-09-15 0 5.200 5.140 5.300 5.140 5.200 101,000 523,400 5.1822 0.378 0.374 0.386 0.374 0.378 1,388,032 0.3771 0.58%
2014-09-12 0 5.170 5.170 5.200 5.160 5.190 3,163,000 16,321,250 5.1601 0.376 0.376 0.378 0.375 0.378 43,468,770 0.3755 -0.39%
2014-09-11 0 5.190 5.100 5.190 - - 0 0 - 0.378 0.371 0.378 - - 0 - 0.00%
2014-09-10 0 5.190 5.060 5.190 - - 0 0 - 0.378 0.368 0.378 - - 0 - 0.00%
2014-09-08 0 5.190 5.100 5.190 5.190 5.190 2,000 10,380 5.1900 0.378 0.371 0.378 0.378 0.378 27,486 0.3776 0.00%
2014-09-05 0 5.190 5.110 5.190 5.140 5.200 3,292,000 16,954,340 5.1502 0.378 0.372 0.378 0.374 0.378 45,241,603 0.3748 0.78%
2014-09-04 0 5.150 5.140 5.200 5.040 5.200 34,000 176,380 5.1876 0.375 0.374 0.378 0.367 0.378 467,258 0.3775 -0.96%
2014-09-03 0 5.200 5.110 5.200 5.200 5.200 4,000 20,800 5.2000 0.378 0.372 0.378 0.378 0.378 54,972 0.3784 0.00%
2014-09-02 0 5.200 5.200 5.300 5.200 5.200 8,000 41,600 5.2000 0.378 0.378 0.386 0.378 0.378 109,943 0.3784 -2.44%
2014-09-01 0 5.330 5.160 5.330 5.120 5.330 32,000 165,700 5.1781 0.388 0.375 0.388 0.373 0.388 439,773 0.3768 3.70%
2014-08-29 0 5.140 5.120 5.200 - - 0 0 - 0.374 0.373 0.378 - - 0 - 0.00%
2014-08-28 0 5.140 5.080 5.340 5.120 5.200 1,090,000 5,632,280 5.1672 0.374 0.370 0.389 0.373 0.378 14,979,753 0.3760 -0.56%
2014-08-27 0 5.200 5.160 5.200 5.100 5.240 106,000 548,800 5.1774 0.376 0.373 0.376 0.369 0.379 1,465,483 0.3745 -1.33%
2014-08-26 0 5.270 5.240 5.270 5.110 5.270 16,000 82,680 5.1675 0.381 0.379 0.381 0.370 0.381 221,205 0.3738 -0.19%
2014-08-25 0 5.280 5.240 5.280 5.200 5.280 28,000 145,960 5.2129 0.382 0.379 0.382 0.376 0.382 387,109 0.3771 1.15%
2014-08-22 0 5.220 5.220 5.300 5.200 5.200 4,000 20,800 5.2000 0.378 0.378 0.383 0.376 0.376 55,301 0.3761 -1.14%
2014-08-21 0 5.280 5.220 5.340 5.180 5.360 150,000 784,860 5.2324 0.382 0.378 0.386 0.375 0.388 2,073,797 0.3785 0.38%
2014-08-20 0 5.260 5.250 5.340 5.070 5.350 2,553,000 13,391,630 5.2454 0.380 0.380 0.386 0.367 0.387 35,296,024 0.3794 0.38%
2014-08-19 0 5.240 5.150 5.250 5.150 5.500 1,660,000 9,079,160 5.4694 0.379 0.373 0.380 0.373 0.398 22,950,020 0.3956 -5.59%
2014-08-18 0 5.550 5.300 5.550 - - 3,505,000 19,500,250 5.5636 0.401 0.383 0.401 - - 48,457,722 0.4024 -0.72%
2014-08-15 0 5.590 5.500 5.590 5.250 5.600 2,136,000 11,933,000 5.5866 0.404 0.398 0.404 0.380 0.405 29,530,869 0.4041 -0.18%
2014-08-14 0 5.600 5.530 5.650 5.590 5.600 50,000 279,980 5.5996 0.405 0.400 0.409 0.404 0.405 691,266 0.4050 0.00%
2014-08-13 0 5.600 5.560 5.630 5.500 5.600 76,000 422,500 5.5592 0.405 0.402 0.407 0.398 0.405 1,050,724 0.4021 1.45%
2014-08-12 0 5.520 5.500 5.670 - - 0 0 - 0.399 0.398 0.410 - - 0 - 0.00%
2014-08-11 0 5.520 5.500 5.690 5.510 5.520 14,000 77,260 5.5186 0.399 0.398 0.412 0.399 0.399 193,554 0.3992 0.36%
2014-08-08 0 5.500 5.500 5.550 - - 0 0 - 0.398 0.398 0.401 - - 0 - 0.00%
2014-08-07 0 5.500 5.500 5.550 5.500 5.500 28,000 154,000 5.5000 0.398 0.398 0.401 0.398 0.398 387,109 0.3978 0.00%
2014-08-06 0 5.500 5.500 5.550 5.500 5.550 22,000 121,400 5.5182 0.398 0.398 0.401 0.398 0.401 304,157 0.3991 0.00%
2014-08-05 0 5.500 5.480 5.500 - - 0 0 - 0.398 0.396 0.398 - - 0 - 0.00%
2014-08-04 0 5.500 5.500 5.550 5.490 5.500 8,000 43,980 5.4975 0.398 0.398 0.401 0.397 0.398 110,603 0.3976 0.00%
2014-08-01 0 5.500 5.310 5.500 5.500 5.500 84,000 462,000 5.5000 0.398 0.384 0.398 0.398 0.398 1,161,326 0.3978 0.00%
2014-07-31 0 5.500 5.500 5.550 5.500 5.510 104,000 574,480 5.5238 0.398 0.398 0.401 0.398 0.399 1,437,833 0.3995 0.00%
2014-07-30 0 5.500 5.310 5.500 5.500 5.500 118,000 649,000 5.5000 0.398 0.384 0.398 0.398 0.398 1,631,387 0.3978 0.00%
2014-07-29 0 5.500 5.310 5.540 - - 0 0 - 0.398 0.384 0.401 - - 0 - 0.00%
2014-07-28 0 5.500 5.500 5.540 5.500 5.510 76,000 418,020 5.5003 0.398 0.398 0.401 0.398 0.399 1,050,724 0.3978 0.00%
2014-07-25 0 5.500 5.320 5.500 5.500 5.500 162,000 891,000 5.5000 0.398 0.385 0.398 0.398 0.398 2,239,701 0.3978 0.00%
2014-07-24 0 5.500 5.340 5.520 5.490 5.500 60,000 329,980 5.4997 0.398 0.386 0.399 0.397 0.398 829,519 0.3978 0.00%
2014-07-23 0 5.500 5.380 5.540 5.500 5.500 234,000 1,287,000 5.5000 0.398 0.389 0.401 0.398 0.398 3,235,123 0.3978 0.92%
2014-07-22 0 5.450 5.410 5.480 5.350 5.500 174,000 940,300 5.4040 0.394 0.391 0.396 0.387 0.398 2,405,604 0.3909 0.74%
2014-07-21 0 5.410 5.380 5.410 - - 0 0 - 0.391 0.389 0.391 - - 0 - -0.18%
2014-07-18 0 5.420 5.420 5.490 5.350 5.500 34,000 183,400 5.3941 0.392 0.392 0.397 0.387 0.398 470,061 0.3902 -0.18%
2014-07-17 0 5.430 5.400 5.450 5.350 5.430 38,000 205,520 5.4084 0.393 0.391 0.394 0.387 0.393 525,362 0.3912 0.56%
2014-07-16 0 5.400 5.390 5.420 5.400 5.400 10,000 54,000 5.4000 0.391 0.390 0.392 0.391 0.391 138,253 0.3906 0.00%
2014-07-15 0 5.400 5.400 5.430 5.380 5.400 24,000 129,200 5.3833 0.391 0.391 0.393 0.389 0.391 331,808 0.3894 0.37%
2014-07-14 0 5.380 5.380 5.420 5.350 5.400 108,000 582,500 5.3935 0.389 0.389 0.392 0.387 0.391 1,493,134 0.3901 -0.37%
2014-07-11 0 5.400 5.400 5.420 5.320 5.400 230,000 1,238,760 5.3859 0.391 0.391 0.392 0.385 0.391 3,179,822 0.3896 1.50%
2014-07-10 0 5.320 5.320 5.400 5.320 5.400 7,000 37,420 5.3457 0.385 0.385 0.391 0.385 0.391 96,777 0.3867 -1.48%
2014-07-09 0 5.400 5.370 5.420 5.370 5.400 14,000 75,480 5.3914 0.391 0.388 0.392 0.388 0.391 193,554 0.3900 0.00%
2014-07-08 0 5.400 5.370 5.440 - - 0 0 - 0.391 0.388 0.393 - - 0 - 0.00%
2014-07-07 0 5.400 5.350 5.440 - - 0 0 - 0.391 0.387 0.393 - - 0 - 0.00%
2014-07-04 0 5.400 5.350 5.420 5.400 5.400 28,000 151,200 5.4000 0.391 0.387 0.392 0.391 0.391 387,109 0.3906 0.00%
2014-07-03 0 5.400 5.380 5.430 5.340 5.400 294,000 1,581,720 5.3800 0.391 0.389 0.393 0.386 0.391 4,064,642 0.3891 0.93%
2014-07-02 0 5.350 5.350 5.400 5.350 5.350 8,000 42,800 5.3500 0.387 0.387 0.391 0.387 0.387 110,603 0.3870 0.00%
2014-06-30 0 5.350 5.260 5.350 - - 0 0 - 0.387 0.380 0.387 - - 0 - 0.00%
2014-06-27 0 5.350 5.240 5.350 5.200 5.360 48,000 255,000 5.3125 0.387 0.379 0.387 0.376 0.388 663,615 0.3843 0.00%
2014-06-26 0 5.350 5.300 5.360 5.350 5.350 30,000 160,500 5.3500 0.387 0.383 0.388 0.387 0.387 414,759 0.3870 0.56%
2014-06-25 0 5.320 5.120 5.320 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2014-06-24 0 5.320 5.320 5.340 5.300 5.360 186,000 995,360 5.3514 0.385 0.385 0.386 0.383 0.388 2,571,508 0.3871 -0.56%
2014-06-23 0 5.350 5.320 5.400 5.300 5.350 18,000 95,800 5.3222 0.387 0.385 0.391 0.383 0.387 248,856 0.3850 0.00%
2014-06-20 0 5.350 5.300 5.350 5.300 5.360 150,000 799,520 5.3301 0.387 0.383 0.387 0.383 0.388 2,073,797 0.3855 -0.19%
2014-06-19 0 5.360 5.310 5.400 - - 0 0 - 0.388 0.384 0.391 - - 0 - 0.00%
2014-06-18 0 5.360 5.310 5.360 5.300 5.400 106,000 568,660 5.3647 0.388 0.384 0.388 0.383 0.391 1,465,483 0.3880 2.10%
2014-06-17 0 5.250 5.250 5.300 5.220 5.250 52,000 272,340 5.2373 0.380 0.380 0.383 0.378 0.380 718,916 0.3788 0.96%
2014-06-16 0 5.200 5.200 5.300 5.200 5.200 30,000 156,000 5.2000 0.376 0.376 0.383 0.376 0.376 414,759 0.3761 0.00%
2014-06-13 0 5.200 4.630 5.300 5.200 5.300 78,000 411,200 5.2718 0.376 0.335 0.383 0.376 0.383 1,078,374 0.3813 -1.89%
2014-06-12 0 5.300 5.280 5.350 5.280 5.300 164,000 868,980 5.2987 0.383 0.382 0.387 0.382 0.383 2,267,351 0.3833 0.38%
2014-06-11 0 5.280 5.150 5.280 - - 0 0 - 0.382 0.373 0.382 - - 0 - -0.38%
2014-06-10 0 5.300 5.110 5.300 5.300 5.300 14,000 74,200 5.3000 0.383 0.370 0.383 0.383 0.383 193,554 0.3834 0.00%
2014-06-09 0 5.300 5.210 5.300 5.300 5.300 36,000 190,800 5.3000 0.383 0.377 0.383 0.383 0.383 497,711 0.3834 0.00%
2014-06-06 0 5.300 5.300 5.310 5.300 5.310 22,000 116,800 5.3091 0.383 0.383 0.384 0.383 0.384 304,157 0.3840 -0.19%
2014-06-05 0 5.310 5.300 5.320 5.260 5.310 74,000 391,280 5.2876 0.384 0.383 0.385 0.380 0.384 1,023,073 0.3825 0.95%
2014-06-04 0 5.260 5.200 5.270 5.250 5.290 84,000 441,900 5.2607 0.380 0.376 0.381 0.380 0.383 1,161,326 0.3805 2.14%
2014-06-03 0 5.150 5.150 5.200 5.100 5.280 50,000 258,280 5.1656 0.373 0.373 0.376 0.369 0.382 691,266 0.3736 1.58%
2014-05-30 0 5.070 5.070 5.140 5.050 5.050 10,000 50,500 5.0500 0.367 0.367 0.372 0.365 0.365 138,253 0.3653 -0.59%
2014-05-29 0 5.100 5.050 5.130 5.100 5.120 172,000 877,240 5.1002 0.369 0.365 0.371 0.369 0.370 2,377,954 0.3689 0.79%
2014-05-28 0 5.060 5.060 5.130 5.050 5.050 20,000 101,000 5.0500 0.366 0.366 0.371 0.365 0.365 276,506 0.3653 -0.20%
2014-05-27 0 5.070 5.070 5.140 5.060 5.100 24,000 121,760 5.0733 0.367 0.367 0.372 0.366 0.369 331,808 0.3670 0.00%
2014-05-26 0 5.070 5.060 5.070 5.060 5.070 6,000 30,400 5.0667 0.367 0.366 0.367 0.366 0.367 82,952 0.3665 -0.59%
2014-05-23 0 5.100 5.070 5.150 5.140 5.140 2,000 10,280 5.1400 0.369 0.367 0.373 0.372 0.372 27,651 0.3718 0.00%
2014-05-22 0 5.100 5.100 5.160 5.100 5.170 426,000 2,190,660 5.1424 0.369 0.369 0.373 0.369 0.374 5,889,583 0.3720 -1.16%
2014-05-21 0 5.160 5.100 5.170 5.020 5.190 76,000 385,580 5.0734 0.373 0.369 0.374 0.363 0.375 1,050,724 0.3670 2.99%
2014-05-20 0 5.010 5.010 5.200 - - 0 0 - 0.362 0.362 0.376 - - 0 - 0.00%
2014-05-19 0 5.010 5.010 5.050 5.000 5.050 130,000 653,680 5.0283 0.362 0.362 0.365 0.362 0.365 1,797,291 0.3637 0.20%
2014-05-16 0 5.000 4.870 5.130 - - 0 0 - 0.362 0.352 0.371 - - 0 - 0.00%
2014-05-15 0 5.000 5.000 5.070 - - 0 0 - 0.362 0.362 0.367 - - 0 - 1.21%
2014-05-14 0 5.070 5.070 5.170 4.880 5.100 102,000 516,200 5.0608 0.357 0.357 0.364 0.344 0.359 1,447,292 0.3567 0.80%
2014-05-13 0 5.030 4.950 5.080 5.030 5.030 2,000 10,060 5.0300 0.354 0.349 0.358 0.354 0.354 28,378 0.3545 0.00%
2014-05-12 0 5.030 4.980 5.030 - - 0 0 - 0.354 0.351 0.354 - - 0 - -0.40%
2014-05-09 0 5.050 4.900 5.050 5.020 5.090 4,000 20,220 5.0550 0.356 0.345 0.356 0.354 0.359 56,757 0.3563 1.20%
2014-05-08 0 4.990 4.890 5.040 5.010 5.010 266,000 1,335,260 5.0198 0.352 0.345 0.355 0.353 0.353 3,774,310 0.3538 -1.38%
2014-05-07 0 5.060 5.050 5.100 5.050 5.100 50,000 253,100 5.0620 0.357 0.356 0.359 0.356 0.359 709,457 0.3568 0.00%
2014-05-05 0 5.060 5.050 5.090 5.020 5.060 474,000 2,395,860 5.0546 0.357 0.356 0.359 0.354 0.357 6,725,651 0.3562 0.20%
2014-05-02 0 5.050 5.050 5.080 5.050 5.280 642,000 3,293,840 5.1306 0.356 0.356 0.358 0.356 0.372 9,109,426 0.3616 -3.07%
2014-04-30 0 5.210 5.170 5.210 5.190 5.250 1,488,000 7,747,040 5.2063 0.367 0.364 0.367 0.366 0.370 21,113,436 0.3669 0.58%
2014-04-29 0 5.180 5.120 5.230 - - 1,634,000 8,464,120 5.1800 0.365 0.361 0.369 - - 23,185,050 0.3651 0.00%
2014-04-28 0 5.180 5.120 5.280 5.180 5.180 26,000 134,680 5.1800 0.365 0.361 0.372 0.365 0.365 368,918 0.3651 0.00%
2014-04-25 0 5.180 5.180 5.270 5.180 5.190 10,000 51,820 5.1820 0.365 0.365 0.371 0.365 0.366 141,891 0.3652 0.00%
2014-04-24 0 5.180 5.160 5.250 - - 0 0 - 0.365 0.364 0.370 - - 0 - 0.00%
2014-04-23 0 5.180 5.160 5.300 5.180 5.180 6,000 31,080 5.1800 0.365 0.364 0.374 0.365 0.365 85,135 0.3651 0.00%
2014-04-22 0 5.180 5.180 5.210 5.180 5.200 66,000 342,020 5.1821 0.365 0.365 0.367 0.365 0.366 936,483 0.3652 0.58%
2014-04-17 0 5.150 5.150 5.170 5.150 5.150 1,050,000 5,407,500 5.1500 0.363 0.363 0.364 0.363 0.363 14,898,594 0.3630 0.39%
2014-04-16 0 5.130 5.070 5.170 5.130 5.150 54,650 280,836 5.1388 0.362 0.357 0.364 0.362 0.363 775,436 0.3622 -0.39%
2014-04-15 0 5.150 5.150 5.180 5.150 5.180 138,000 714,480 5.1774 0.363 0.363 0.365 0.363 0.365 1,958,101 0.3649 -0.58%
2014-04-14 0 5.180 5.010 5.180 5.180 5.180 136,000 704,480 5.1800 0.365 0.353 0.365 0.365 0.365 1,929,723 0.3651 0.00%
2014-04-11 0 5.180 5.050 5.180 - - 0 0 - 0.365 0.356 0.365 - - 0 - 0.00%
2014-04-10 0 5.180 5.020 5.180 5.180 5.180 28,000 145,040 5.1800 0.365 0.354 0.365 0.365 0.365 397,296 0.3651 0.00%
2014-04-09 0 5.180 5.150 5.180 5.180 5.200 188,000 974,040 5.1811 0.365 0.363 0.365 0.365 0.366 2,667,558 0.3651 0.00%
2014-04-08 0 5.180 5.170 5.200 5.180 5.180 126,000 652,680 5.1800 0.365 0.364 0.366 0.365 0.365 1,787,831 0.3651 0.00%
2014-04-07 0 5.180 5.140 5.200 5.130 5.210 204,000 1,065,400 5.2225 0.365 0.362 0.366 0.362 0.367 2,894,584 0.3681 -0.96%
2014-04-04 0 5.230 5.220 5.340 5.230 5.370 36,000 191,920 5.3311 0.369 0.368 0.376 0.369 0.378 510,809 0.3757 -3.51%
2014-04-03 0 5.420 5.240 5.420 - - 0 0 - 0.382 0.369 0.382 - - 0 - -0.37%
2014-04-02 0 5.440 5.260 5.440 5.440 5.440 2,000 10,880 5.4400 0.383 0.371 0.383 0.383 0.383 28,378 0.3834 0.00%
2014-04-01 0 5.440 5.330 5.440 5.440 5.440 18,000 97,920 5.4400 0.383 0.376 0.383 0.383 0.383 255,404 0.3834 0.00%
2014-03-31 0 5.440 5.250 5.440 5.410 5.470 70,000 381,140 5.4449 0.383 0.370 0.383 0.381 0.386 993,240 0.3837 0.00%
2014-03-28 0 5.440 5.360 5.470 5.440 5.440 2,000 10,880 5.4400 0.383 0.378 0.386 0.383 0.383 28,378 0.3834 -0.55%
2014-03-27 0 5.470 5.470 5.650 5.430 5.450 12,000 65,200 5.4333 0.386 0.386 0.398 0.383 0.384 170,270 0.3829 0.00%
2014-03-26 0 5.470 5.430 5.500 5.440 5.480 18,000 98,320 5.4622 0.386 0.383 0.388 0.383 0.386 255,404 0.3850 0.74%
2014-03-25 0 5.430 5.410 5.550 5.430 5.440 12,000 65,180 5.4317 0.383 0.381 0.391 0.383 0.383 170,270 0.3828 -0.55%
2014-03-24 0 5.460 5.370 5.460 5.480 5.480 2,000 10,960 5.4800 0.385 0.378 0.385 0.386 0.386 28,378 0.3862 -0.36%
2014-03-21 0 5.480 5.450 5.480 5.350 5.480 12,000 65,420 5.4517 0.386 0.384 0.386 0.377 0.386 170,270 0.3842 -0.72%
2014-03-20 0 5.520 5.410 5.640 5.410 5.520 26,000 141,820 5.4546 0.389 0.381 0.397 0.381 0.389 368,918 0.3844 -2.30%
2014-03-19 0 5.650 5.460 5.650 5.650 5.650 76,000 429,400 5.6500 0.398 0.385 0.398 0.398 0.398 1,078,374 0.3982 0.71%
2014-03-18 0 5.610 5.480 5.650 5.410 5.610 10,000 55,700 5.5700 0.395 0.386 0.398 0.381 0.395 141,891 0.3926 1.26%
2014-03-17 0 5.540 5.530 5.650 5.540 5.650 32,000 179,540 5.6106 0.390 0.390 0.398 0.390 0.398 454,052 0.3954 -1.95%
2014-03-14 0 5.650 5.540 5.650 - - 0 0 - 0.398 0.390 0.398 - - 0 - 0.00%
2014-03-13 0 5.650 5.600 5.700 5.600 5.650 24,000 134,580 5.6075 0.398 0.395 0.402 0.395 0.398 340,539 0.3952 -0.88%
2014-03-12 0 5.700 5.580 5.700 5.650 5.700 46,000 260,000 5.6522 0.402 0.393 0.402 0.398 0.402 652,700 0.3983 0.88%
2014-03-11 0 5.650 5.650 5.700 5.680 5.680 2,000 11,360 5.6800 0.398 0.398 0.402 0.400 0.400 28,378 0.4003 1.44%
2014-03-10 0 5.570 5.570 5.610 5.570 5.570 8,000 44,560 5.5700 0.393 0.393 0.395 0.393 0.393 113,513 0.3926 -2.28%
2014-03-07 0 5.700 5.660 5.750 5.610 5.700 248,000 1,402,030 5.6533 0.402 0.399 0.405 0.395 0.402 3,518,906 0.3984 0.00%
2014-03-06 0 5.700 5.520 5.700 5.480 5.700 20,000 110,500 5.5250 0.402 0.389 0.402 0.386 0.402 283,783 0.3894 4.40%
2014-03-05 0 5.460 5.460 5.560 5.460 5.470 8,000 43,700 5.4625 0.385 0.385 0.392 0.385 0.386 113,513 0.3850 -2.67%
2014-03-04 0 5.610 5.460 5.700 5.460 5.610 36,000 198,000 5.5000 0.395 0.385 0.402 0.385 0.395 510,809 0.3876 1.26%
2014-03-03 0 5.540 5.540 5.650 - - 0 0 - 0.390 0.390 0.398 - - 0 - 0.18%
2014-02-28 0 5.530 5.530 5.610 5.430 5.700 46,000 258,420 5.6178 0.390 0.390 0.395 0.383 0.402 652,700 0.3959 0.36%
2014-02-27 0 5.510 5.510 5.580 5.490 5.530 3,010,000 16,165,040 5.3704 0.388 0.388 0.393 0.387 0.390 42,709,302 0.3785 1.10%
2014-02-26 0 5.450 5.450 5.530 - - 0 0 - 0.384 0.384 0.390 - - 0 - 0.74%
2014-02-25 0 5.410 5.410 5.700 5.310 5.700 8,000 44,440 5.5550 0.381 0.381 0.402 0.374 0.402 113,513 0.3915 -3.39%
2014-02-24 0 5.600 5.600 5.650 5.600 5.600 6,000 33,600 5.6000 0.395 0.395 0.398 0.395 0.395 85,135 0.3947 -0.88%
2014-02-21 0 5.650 5.600 5.690 5.500 5.700 86,000 478,420 5.5630 0.398 0.395 0.401 0.388 0.402 1,220,266 0.3921 2.73%
2014-02-20 0 5.500 5.310 5.550 5.300 5.660 2,024,000 11,030,960 5.4501 0.388 0.374 0.391 0.374 0.399 28,718,813 0.3841 0.00%
2014-02-19 0 5.500 5.500 5.530 5.490 5.610 18,000 99,640 5.5356 0.388 0.388 0.390 0.387 0.395 255,404 0.3901 -2.65%
2014-02-18 0 5.650 5.460 5.650 5.580 5.690 22,000 123,340 5.6064 0.398 0.385 0.398 0.393 0.401 312,161 0.3951 3.67%
2014-02-17 0 5.450 5.460 5.520 5.450 5.550 2,054,000 11,256,660 5.4804 0.384 0.385 0.389 0.384 0.391 29,144,487 0.3862 0.18%
2014-02-14 0 5.440 5.350 5.440 5.270 5.490 2,062,000 11,277,180 5.4690 0.383 0.377 0.383 0.371 0.387 29,258,001 0.3854 -0.55%
2014-02-13 0 5.470 5.400 5.480 5.470 5.580 27,000 148,720 5.5081 0.386 0.381 0.386 0.386 0.393 383,107 0.3882 -1.08%
2014-02-12 0 5.530 5.520 5.530 5.500 5.540 44,000 243,020 5.5232 0.390 0.389 0.390 0.388 0.390 624,322 0.3893 0.73%
2014-02-11 0 5.490 5.400 5.490 5.500 5.500 492,000 2,706,000 5.5000 0.387 0.381 0.387 0.388 0.388 6,981,055 0.3876 0.55%
2014-02-10 0 5.460 5.320 5.530 5.450 5.500 120,000 655,860 5.4655 0.385 0.375 0.390 0.384 0.388 1,702,696 0.3852 -0.91%
2014-02-07 0 5.510 5.450 5.550 5.480 5.560 102,000 562,680 5.5165 0.388 0.384 0.391 0.386 0.392 1,447,292 0.3888 -0.36%
2014-02-06 0 5.530 5.420 5.530 5.530 5.550 26,000 144,080 5.5415 0.390 0.382 0.390 0.390 0.391 368,918 0.3905 0.00%
2014-02-05 0 5.530 5.280 5.590 5.400 5.590 2,072,000 11,294,300 5.4509 0.390 0.372 0.394 0.381 0.394 29,399,892 0.3842 1.84%
2014-02-04 0 5.430 5.250 5.520 5.430 5.520 10,000 54,480 5.4480 0.383 0.370 0.389 0.383 0.389 141,891 0.3840 3.82%
2014-01-30 0 5.230 5.230 5.270 - - 0 0 - 0.369 0.369 0.371 - - 0 - 0.00%
2014-01-29 0 5.230 5.200 5.230 5.150 5.250 6,000 31,100 5.1833 0.369 0.366 0.369 0.363 0.370 85,135 0.3653 -0.95%
2014-01-28 0 5.280 5.250 5.300 5.280 5.280 4,000 21,120 5.2800 0.372 0.370 0.374 0.372 0.372 56,757 0.3721 0.38%
2014-01-27 0 5.260 5.250 5.480 5.260 5.260 128,000 678,880 5.3038 0.371 0.370 0.386 0.371 0.371 1,816,210 0.3738 -0.94%
2014-01-24 0 5.310 5.300 5.420 5.310 5.310 8,000 42,480 5.3100 0.374 0.374 0.382 0.374 0.374 113,513 0.3742 -3.28%
2014-01-23 0 5.490 5.250 5.490 5.440 5.500 24,000 131,300 5.4708 0.387 0.370 0.387 0.383 0.388 340,539 0.3856 2.04%
2014-01-22 0 5.380 5.280 5.440 5.260 5.440 52,000 277,760 5.3415 0.379 0.372 0.383 0.371 0.383 737,835 0.3765 -0.55%
2014-01-21 0 5.410 5.280 5.410 5.260 5.420 8,000 43,000 5.3750 0.381 0.372 0.381 0.371 0.382 113,513 0.3788 -0.18%
2014-01-20 0 5.420 5.310 5.420 5.440 5.440 8,000 43,520 5.4400 0.382 0.374 0.382 0.383 0.383 113,513 0.3834 -1.09%
2014-01-17 0 5.480 5.320 5.480 - - 8,000 44,000 5.5000 0.386 0.375 0.386 - - 113,513 0.3876 -0.36%
2014-01-16 0 5.500 5.420 5.520 5.500 5.550 20,000 110,320 5.5160 0.388 0.382 0.389 0.388 0.391 283,783 0.3887 -3.51%
2014-01-15 0 5.700 5.560 5.700 - - 0 0 - 0.402 0.392 0.402 - - 0 - -1.72%
2014-01-14 0 5.800 5.600 5.800 5.800 5.800 2,000 11,600 5.8000 0.409 0.395 0.409 0.409 0.409 28,378 0.4088 1.75%
2014-01-13 0 5.700 5.620 5.900 - - 0 0 - 0.402 0.396 0.416 - - 0 - 0.00%
2014-01-10 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 0.402 0.395 0.402 0.402 0.402 141,891 0.4017 1.79%
2014-01-09 0 5.600 5.600 5.950 5.590 5.590 14,000 78,360 5.5971 0.395 0.395 0.419 0.394 0.394 198,648 0.3945 2.19%
2014-01-08 0 5.480 5.380 5.490 - - 1,890,000 10,357,200 5.4800 0.386 0.379 0.387 - - 26,817,469 0.3862 0.00%
2014-01-07 0 5.480 5.480 6.130 - - 200 1,086 5.4300 0.386 0.386 0.432 - - 2,838 0.3827 0.00%
2014-01-06 0 5.480 5.480 5.500 5.480 5.550 100,322 553,251 5.5148 0.386 0.386 0.388 0.386 0.391 1,423,483 0.3887 -1.26%
2014-01-03 0 5.550 5.550 5.620 5.550 5.570 66,000 366,360 5.5509 0.391 0.391 0.396 0.391 0.393 936,483 0.3912 -0.36%
2014-01-02 0 5.570 5.560 5.570 5.580 5.620 100,000 561,100 5.6110 0.393 0.392 0.393 0.393 0.396 1,418,914 0.3954 -0.89%
2013-12-31 0 5.620 5.550 5.620 - - 0 0 - 0.396 0.391 0.396 - - 0 - -0.18%
2013-12-30 0 5.630 5.620 5.630 5.620 5.630 48,000 270,200 5.6292 0.397 0.396 0.397 0.396 0.397 681,079 0.3967 0.54%
2013-12-27 0 5.600 5.600 6.000 5.550 5.600 20,000 111,600 5.5800 0.395 0.395 0.423 0.391 0.395 283,783 0.3933 0.54%
2013-12-24 0 5.570 5.550 5.570 - - 0 0 - 0.393 0.391 0.393 - - 0 - 0.00%
2013-12-23 0 5.570 5.550 5.670 5.570 5.600 16,000 89,240 5.5775 0.393 0.391 0.400 0.393 0.395 227,026 0.3931 -0.54%
2013-12-20 0 5.600 5.600 5.690 5.550 5.560 132,000 750,700 5.6871 0.395 0.395 0.401 0.391 0.392 1,872,966 0.4008 -1.75%
2013-12-19 0 5.700 5.550 5.700 - - 0 0 - 0.402 0.391 0.402 - - 0 - 0.00%
2013-12-18 0 5.700 5.550 5.740 - - 0 0 - 0.402 0.391 0.405 - - 0 - 0.00%
2013-12-17 0 5.700 5.550 5.700 - - 0 0 - 0.402 0.391 0.402 - - 0 - -0.35%
2013-12-16 0 5.720 5.550 5.720 - - 0 0 - 0.403 0.391 0.403 - - 0 - -0.17%
2013-12-13 0 5.730 5.550 5.730 - - 0 0 - 0.404 0.391 0.404 - - 0 - 0.00%
2013-12-12 0 5.730 5.550 5.760 - - 0 0 - 0.404 0.391 0.406 - - 0 - 0.00%
2013-12-11 0 5.730 5.660 5.770 - - 0 0 - 0.404 0.399 0.407 - - 0 - 0.00%
2013-12-10 0 5.730 5.700 5.910 - - 0 0 - 0.404 0.402 0.417 - - 0 - 0.00%
2013-12-09 0 5.730 5.730 5.770 5.700 5.760 112,000 640,620 5.7198 0.404 0.404 0.407 0.402 0.406 1,589,183 0.4031 0.17%
2013-12-06 0 5.720 5.720 5.810 5.720 5.720 10,000 57,200 5.7200 0.403 0.403 0.409 0.403 0.403 141,891 0.4031 0.00%
2013-12-05 0 5.720 5.720 5.800 5.720 5.750 34,000 195,140 5.7394 0.403 0.403 0.409 0.403 0.405 482,431 0.4045 0.00%
2013-12-04 0 5.720 5.550 5.790 5.720 5.720 10,000 57,200 5.7200 0.403 0.391 0.408 0.403 0.403 141,891 0.4031 0.00%
2013-12-03 0 5.720 5.690 5.800 5.620 5.720 30,000 170,600 5.6867 0.403 0.401 0.409 0.396 0.403 425,674 0.4008 1.78%
2013-12-02 0 5.620 5.620 5.750 5.610 5.630 24,000 134,920 5.6217 0.396 0.396 0.405 0.395 0.397 340,539 0.3962 1.08%
2013-11-29 0 5.560 5.550 5.680 5.560 5.620 28,000 156,280 5.5814 0.392 0.391 0.400 0.392 0.396 397,296 0.3934 0.00%
2013-11-28 0 5.560 5.560 5.790 - - 0 0 - 0.392 0.392 0.408 - - 0 - 0.00%
2013-11-27 0 5.560 5.560 5.700 5.550 5.550 64,000 358,100 5.5953 0.392 0.392 0.402 0.391 0.391 908,105 0.3943 -0.71%
2013-11-26 0 5.600 5.550 5.720 5.600 5.600 30,000 168,000 5.6000 0.395 0.391 0.403 0.395 0.395 425,674 0.3947 -2.10%
2013-11-25 0 5.720 5.600 5.850 - - 0 0 - 0.403 0.395 0.412 - - 0 - 0.00%
2013-11-22 0 5.720 5.720 5.800 - - 0 0 - 0.403 0.403 0.409 - - 0 - 0.00%
2013-11-21 0 5.720 5.700 5.860 5.700 5.720 62,000 353,840 5.7071 0.403 0.402 0.413 0.402 0.403 879,726 0.4022 0.00%
2013-11-20 0 5.720 5.720 5.820 5.700 5.700 2,000 11,400 5.7000 0.403 0.403 0.410 0.402 0.402 28,378 0.4017 1.24%
2013-11-19 0 5.650 5.650 5.750 5.650 5.650 274,000 1,548,100 5.6500 0.398 0.398 0.405 0.398 0.398 3,887,824 0.3982 0.00%
2013-11-18 0 5.650 5.650 5.680 5.500 5.650 72,000 402,540 5.5908 0.398 0.398 0.400 0.388 0.398 1,021,618 0.3940 2.73%
2013-11-15 0 5.500 5.500 5.600 5.500 5.500 40,000 220,000 5.5000 0.388 0.388 0.395 0.388 0.388 567,565 0.3876 0.00%
2013-11-14 0 5.500 5.210 5.500 - - 0 0 - 0.388 0.367 0.388 - - 0 - 0.00%
2013-11-13 0 5.500 5.450 5.650 - - 0 0 - 0.388 0.384 0.398 - - 0 - 0.00%
2013-11-12 0 5.500 5.480 5.620 - - 0 0 - 0.388 0.386 0.396 - - 0 - 0.00%
2013-11-11 0 5.500 5.500 5.630 5.500 5.500 138,000 759,000 5.5000 0.388 0.388 0.397 0.388 0.388 1,958,101 0.3876 0.00%
2013-11-08 0 5.500 5.400 5.500 5.500 5.500 98,000 539,000 5.5000 0.388 0.381 0.388 0.388 0.388 1,390,535 0.3876 0.00%
2013-11-07 0 5.500 5.500 5.680 - - 0 0 - 0.388 0.388 0.400 - - 0 - 0.00%
2013-11-06 0 5.500 5.500 5.580 5.410 5.500 204,000 1,121,800 5.4990 0.388 0.388 0.393 0.381 0.388 2,894,584 0.3876 1.85%
2013-11-05 0 5.400 5.400 5.500 5.400 5.500 46,175 249,862 5.4112 0.381 0.381 0.388 0.381 0.388 655,183 0.3814 0.00%
2013-11-04 0 5.400 5.400 5.500 - - 0 0 - 0.381 0.381 0.388 - - 0 - 0.00%
2013-11-01 0 5.400 5.400 5.490 - - 0 0 - 0.381 0.381 0.387 - - 0 - 0.00%
2013-10-31 0 5.400 5.400 5.490 5.400 5.400 28,000 151,200 5.4000 0.381 0.381 0.387 0.381 0.381 397,296 0.3806 0.00%
2013-10-30 0 5.400 5.400 5.480 5.400 5.400 26,000 140,400 5.4000 0.381 0.381 0.386 0.381 0.381 368,918 0.3806 -0.18%
2013-10-29 0 5.410 5.410 5.500 5.400 5.400 70,000 378,000 5.4000 0.381 0.381 0.388 0.381 0.381 993,240 0.3806 -1.28%
2013-10-28 0 5.480 5.400 5.500 5.480 5.480 2,000 10,960 5.4800 0.386 0.381 0.388 0.386 0.386 28,378 0.3862 0.00%
2013-10-25 0 5.480 5.460 5.490 5.460 5.650 50,000 278,300 5.5660 0.386 0.385 0.387 0.385 0.398 709,457 0.3923 -5.19%
2013-10-24 0 5.780 5.650 5.790 - - 0 0 - 0.407 0.398 0.408 - - 0 - 0.00%
2013-10-23 0 5.780 5.650 5.780 5.800 5.800 84,000 487,200 5.8000 0.407 0.398 0.407 0.409 0.409 1,191,888 0.4088 -0.34%
2013-10-22 0 5.800 5.800 5.890 5.800 5.800 234,000 1,357,200 5.8000 0.409 0.409 0.415 0.409 0.409 3,320,258 0.4088 0.00%
2013-10-21 0 5.800 5.800 5.810 5.800 5.820 634,000 3,677,520 5.8005 0.409 0.409 0.409 0.409 0.410 8,995,913 0.4088 -1.02%
2013-10-18 0 5.860 5.800 5.860 5.800 5.900 894,000 5,227,550 5.8474 0.413 0.409 0.413 0.409 0.416 12,685,088 0.4121 1.03%
2013-10-17 0 5.800 5.800 5.900 5.800 5.820 12,000 69,640 5.8033 0.409 0.409 0.416 0.409 0.410 170,270 0.4090 0.00%
2013-10-16 0 5.800 5.800 5.890 5.800 5.800 34,000 197,200 5.8000 0.409 0.409 0.415 0.409 0.409 482,431 0.4088 0.00%
2013-10-15 0 5.800 5.800 5.870 5.800 5.800 372,000 2,157,600 5.8000 0.409 0.409 0.414 0.409 0.409 5,278,359 0.4088 1.40%
2013-10-11 0 5.720 5.720 5.890 - - 0 0 - 0.403 0.403 0.415 - - 0 - 0.00%
2013-10-10 0 5.720 5.650 5.820 5.720 5.720 20,000 114,400 5.7200 0.403 0.398 0.410 0.403 0.403 283,783 0.4031 -3.05%
2013-10-09 0 5.900 5.850 5.900 5.900 5.950 188,000 1,111,200 5.9106 0.416 0.412 0.416 0.416 0.419 2,667,558 0.4166 0.00%
2013-10-08 0 5.900 5.800 6.000 5.900 5.950 22,000 130,000 5.9091 0.416 0.409 0.423 0.416 0.419 312,161 0.4165 0.00%
2013-10-07 0 5.900 5.900 6.000 5.800 6.120 60,000 352,480 5.8747 0.416 0.416 0.423 0.409 0.431 851,348 0.4140 -0.84%
2013-10-04 0 5.950 5.800 5.950 5.810 5.950 78,000 459,440 5.8903 0.419 0.409 0.419 0.409 0.419 1,106,753 0.4151 2.59%
2013-10-03 0 5.800 5.800 5.880 5.750 5.800 106,000 614,280 5.7951 0.409 0.409 0.414 0.405 0.409 1,504,049 0.4084 1.75%
2013-10-02 0 5.700 5.700 5.740 5.650 5.700 40,000 227,580 5.6895 0.402 0.402 0.405 0.398 0.402 567,565 0.4010 1.97%
2013-09-30 0 5.590 5.520 5.650 5.500 5.590 138,000 761,400 5.5174 0.394 0.389 0.398 0.388 0.394 1,958,101 0.3888 1.82%
2013-09-27 0 5.490 5.490 5.510 5.480 5.510 32,000 175,900 5.4969 0.387 0.387 0.388 0.386 0.388 454,052 0.3874 -0.18%
2013-09-26 0 5.500 5.480 5.690 5.500 5.500 200,000 1,100,000 5.5000 0.388 0.386 0.401 0.388 0.388 2,837,827 0.3876 0.00%
2013-09-25 0 5.500 5.440 5.600 5.500 5.500 398,000 2,189,000 5.5000 0.388 0.383 0.395 0.388 0.388 5,647,277 0.3876 0.00%
2013-09-24 0 5.500 5.500 5.550 5.500 5.500 126,000 693,000 5.5000 0.388 0.388 0.391 0.388 0.388 1,787,831 0.3876 0.00%
2013-09-23 0 5.500 5.310 5.590 - - 0 0 - 0.388 0.374 0.394 - - 0 - 0.00%
2013-09-19 0 5.500 5.500 5.600 5.500 5.600 4,000 22,200 5.5500 0.388 0.388 0.395 0.388 0.395 56,757 0.3911 0.00%
2013-09-18 0 5.500 5.500 5.590 5.490 5.500 1,288,000 7,083,800 5.4998 0.388 0.388 0.394 0.387 0.388 18,275,608 0.3876 -1.79%
2013-09-17 0 5.600 5.150 5.600 - - 0 0 - 0.395 0.363 0.395 - - 0 - 0.00%
2013-09-16 0 5.600 5.400 5.680 5.600 5.600 10,000 56,000 5.6000 0.395 0.381 0.400 0.395 0.395 141,891 0.3947 -1.75%
2013-09-13 0 5.700 5.400 5.700 5.750 5.750 2,000 11,500 5.7500 0.402 0.381 0.402 0.405 0.405 28,378 0.4052 -1.72%
2013-09-12 0 5.800 5.500 5.570 5.700 5.800 6,000 34,600 5.7667 0.409 0.388 0.393 0.402 0.409 85,135 0.4064 1.93%
2013-09-11 0 5.690 5.570 5.690 5.690 5.690 2,000 11,380 5.6900 0.401 0.393 0.401 0.401 0.401 28,378 0.4010 -0.18%
2013-09-10 0 5.700 5.660 5.700 5.700 5.750 1,174,000 6,691,920 5.7001 0.402 0.399 0.402 0.402 0.405 16,658,047 0.4017 0.00%
2013-09-09 0 5.700 5.660 5.700 5.680 5.720 18,000 102,320 5.6844 0.402 0.399 0.402 0.400 0.403 255,404 0.4006 0.53%
2013-09-06 0 5.670 5.650 5.680 5.660 5.680 252,000 1,428,920 5.6703 0.400 0.398 0.400 0.399 0.400 3,575,663 0.3996 0.35%
2013-09-05 0 5.650 5.610 5.670 5.620 5.670 70,000 395,400 5.6486 0.398 0.395 0.400 0.396 0.400 993,240 0.3981 0.53%
2013-09-04 0 5.620 5.610 5.660 5.620 5.630 172,169 967,999 5.6224 0.396 0.395 0.399 0.396 0.397 2,442,930 0.3962 -1.06%
2013-09-03 0 5.680 5.640 5.710 5.640 5.680 26,000 147,440 5.6708 0.400 0.397 0.402 0.397 0.400 368,918 0.3997 -1.22%
2013-09-02 0 5.750 5.280 5.750 5.620 5.750 80,000 453,720 5.6715 0.405 0.372 0.405 0.396 0.405 1,135,131 0.3997 1.41%
2013-08-30 0 5.670 5.670 5.680 5.630 5.670 92,000 520,040 5.6526 0.400 0.400 0.400 0.397 0.400 1,305,401 0.3984 0.35%
2013-08-29 0 5.650 5.620 5.670 5.600 5.700 216,000 1,218,040 5.6391 0.398 0.396 0.400 0.395 0.402 3,064,854 0.3974 4.44%
2013-08-28 0 5.410 5.410 5.450 5.400 5.550 984,000 5,396,700 5.4845 0.381 0.381 0.384 0.381 0.391 13,962,111 0.3865 -2.52%
2013-08-27 0 5.550 5.500 5.600 5.350 5.550 194,000 1,055,960 5.4431 0.391 0.388 0.395 0.377 0.391 2,752,693 0.3836 4.32%
2013-08-26 0 5.320 5.320 5.450 5.300 5.430 1,322,000 7,090,680 5.3636 0.375 0.375 0.384 0.374 0.383 18,758,039 0.3780 0.00%
2013-08-23 0 5.320 5.310 5.350 5.250 5.330 92,000 485,340 5.2754 0.375 0.374 0.377 0.370 0.376 1,305,401 0.3718 1.33%
2013-08-22 0 5.250 5.250 5.320 5.100 5.250 330,000 1,708,540 5.1774 0.370 0.370 0.375 0.359 0.370 4,682,415 0.3649 2.94%
2013-08-21 0 5.100 5.100 5.170 5.100 5.280 390,000 2,029,700 5.2044 0.359 0.359 0.364 0.359 0.372 5,533,763 0.3668 -3.77%
2013-08-20 0 5.300 5.250 5.310 5.250 5.540 576,000 3,073,450 5.3359 0.374 0.370 0.374 0.370 0.390 8,172,943 0.3761 -2.07%
2013-08-19 0 5.850 5.840 5.850 5.840 5.950 742,000 4,375,120 5.8964 0.381 0.381 0.381 0.381 0.388 11,380,412 0.3844 0.00%
2013-08-16 0 5.850 5.850 5.860 5.850 5.950 524,000 3,075,440 5.8692 0.381 0.381 0.382 0.381 0.388 8,036,840 0.3827 -0.85%
2013-08-15 0 5.900 5.910 5.950 5.900 5.990 808,000 4,768,340 5.9014 0.385 0.385 0.388 0.385 0.391 12,392,685 0.3848 -0.84%
2013-08-13 0 5.950 5.950 6.030 5.950 6.100 1,788,000 10,855,360 6.0712 0.388 0.388 0.393 0.388 0.398 27,423,417 0.3958 -2.94%
2013-08-12 0 6.130 6.120 6.180 6.050 6.190 817,700 5,009,489 6.1263 0.400 0.399 0.403 0.394 0.404 12,541,459 0.3994 0.49%
2013-08-09 0 6.100 6.100 6.150 6.040 6.100 84,000 510,380 6.0760 0.398 0.398 0.401 0.394 0.398 1,288,348 0.3962 0.83%
2013-08-08 0 6.050 6.050 6.100 6.050 6.050 8,000 48,400 6.0500 0.394 0.394 0.398 0.394 0.394 122,700 0.3945 0.00%
2013-08-07 0 6.050 6.050 6.180 5.900 6.180 286,000 1,720,040 6.0141 0.394 0.394 0.403 0.385 0.403 4,386,520 0.3921 2.54%
2013-08-06 0 5.900 5.860 5.900 - - 0 0 - 0.385 0.382 0.385 - - 0 - -0.67%
2013-08-05 0 5.940 5.940 6.000 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.68%
2013-08-02 0 5.900 5.450 5.900 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2013-08-01 0 5.900 5.800 6.000 - - 0 0 - 0.385 0.378 0.391 - - 0 - 0.00%
2013-07-31 0 5.900 5.800 6.000 5.760 5.900 16,000 94,120 5.8825 0.385 0.378 0.391 0.376 0.385 245,400 0.3835 0.68%
2013-07-30 0 5.860 5.850 5.900 5.850 5.850 2,000 11,700 5.8500 0.382 0.381 0.385 0.381 0.381 30,675 0.3814 0.17%
2013-07-29 0 5.850 5.820 5.870 5.850 5.870 22,000 128,820 5.8555 0.381 0.379 0.383 0.381 0.383 337,425 0.3818 0.17%
2013-07-26 0 5.840 5.810 5.840 5.800 5.840 10,000 58,120 5.8120 0.381 0.379 0.381 0.378 0.381 153,375 0.3789 -0.17%
2013-07-25 0 5.850 5.800 5.850 5.800 5.850 26,000 151,520 5.8277 0.381 0.378 0.381 0.378 0.381 398,775 0.3800 0.86%
2013-07-24 0 5.800 5.700 5.800 5.690 5.850 34,000 197,760 5.8165 0.378 0.372 0.378 0.371 0.381 521,474 0.3792 0.00%
2013-07-23 0 5.800 5.800 5.850 5.800 5.800 8,000 46,400 5.8000 0.378 0.378 0.381 0.378 0.378 122,700 0.3782 0.00%
2013-07-22 0 5.800 5.720 5.800 5.800 5.850 38,000 220,800 5.8105 0.378 0.373 0.378 0.378 0.381 582,824 0.3788 0.00%
2013-07-19 0 5.800 5.750 5.860 5.800 5.800 18,000 104,400 5.8000 0.378 0.375 0.382 0.378 0.378 276,075 0.3782 1.75%
2013-07-18 0 5.700 5.660 5.780 5.650 5.700 45,000 255,010 5.6669 0.372 0.369 0.377 0.368 0.372 690,187 0.3695 0.71%
2013-07-17 0 5.660 5.660 5.700 5.650 5.700 42,000 238,440 5.6771 0.369 0.369 0.372 0.368 0.372 644,174 0.3701 0.35%
2013-07-16 0 5.640 5.630 5.700 5.640 5.640 4,000 22,560 5.6400 0.368 0.367 0.372 0.368 0.368 61,350 0.3677 -0.18%
2013-07-15 0 5.650 5.650 5.700 5.620 5.700 42,000 237,380 5.6519 0.368 0.368 0.372 0.366 0.372 644,174 0.3685 0.53%
2013-07-12 0 5.620 5.620 5.700 5.600 5.680 170,000 955,380 5.6199 0.366 0.366 0.372 0.365 0.370 2,607,372 0.3664 1.63%
2013-07-11 0 5.530 5.530 5.610 5.530 5.600 154,000 862,100 5.5981 0.361 0.361 0.366 0.361 0.365 2,361,972 0.3650 -1.25%
2013-07-10 0 5.600 5.520 5.620 - - 0 0 - 0.365 0.360 0.366 - - 0 - 0.00%
2013-07-09 0 5.600 5.510 5.600 5.600 5.600 20,000 112,000 5.6000 0.365 0.359 0.365 0.365 0.365 306,750 0.3651 -0.18%
2013-07-08 0 5.610 5.600 5.610 5.500 5.610 222,000 1,234,020 5.5586 0.366 0.365 0.366 0.359 0.366 3,404,921 0.3624 0.18%
2013-07-05 0 5.600 5.460 5.600 5.460 5.600 22,000 122,920 5.5873 0.365 0.356 0.365 0.356 0.365 337,425 0.3643 2.56%
2013-07-04 0 5.460 5.460 5.500 5.450 5.500 60,000 327,980 5.4663 0.356 0.356 0.359 0.355 0.359 920,249 0.3564 0.18%
2013-07-03 0 5.450 5.450 5.500 5.450 5.500 72,000 394,880 5.4844 0.355 0.355 0.359 0.355 0.359 1,104,299 0.3576 -0.91%
2013-07-02 0 5.500 5.500 5.550 5.490 5.510 62,000 340,840 5.4974 0.359 0.359 0.362 0.358 0.359 950,924 0.3584 -0.18%
2013-06-28 0 5.510 5.510 5.680 5.500 5.510 598,000 3,289,920 5.5015 0.359 0.359 0.370 0.359 0.359 9,171,814 0.3587 0.18%
2013-06-27 0 5.500 5.470 5.500 5.500 5.510 38,000 209,100 5.5026 0.359 0.357 0.359 0.359 0.359 582,824 0.3588 0.00%
2013-06-26 0 5.500 5.450 5.500 5.480 5.500 356,000 1,957,960 5.4999 0.359 0.355 0.359 0.357 0.359 5,460,144 0.3586 0.92%
2013-06-25 0 5.450 5.260 5.450 5.400 5.550 2,494,000 13,636,850 5.4679 0.355 0.343 0.355 0.352 0.362 38,251,680 0.3565 -0.37%
2013-06-24 0 5.470 5.420 5.500 5.470 5.600 212,000 1,169,860 5.5182 0.357 0.353 0.359 0.357 0.365 3,251,546 0.3598 -2.32%
2013-06-21 0 5.600 5.600 5.640 5.400 5.600 462,000 2,544,240 5.5070 0.365 0.365 0.368 0.352 0.365 7,085,917 0.3591 -1.75%
2013-06-20 0 5.700 5.600 5.700 5.600 5.700 130,000 729,400 5.6108 0.372 0.365 0.372 0.365 0.372 1,993,873 0.3658 1.79%
2013-06-19 0 5.600 5.500 5.640 - - 0 0 - 0.365 0.359 0.368 - - 0 - 0.00%
2013-06-18 0 5.600 5.500 5.640 - - 0 0 - 0.365 0.359 0.368 - - 0 - 0.00%
2013-06-17 0 5.600 5.600 5.640 - - 0 0 - 0.365 0.365 0.368 - - 0 - 0.54%
2013-06-14 0 5.570 5.570 5.640 - - 0 0 - 0.363 0.363 0.368 - - 0 - 0.18%
2013-06-13 0 5.560 5.560 5.580 5.480 5.550 688,000 3,789,080 5.5074 0.363 0.363 0.364 0.357 0.362 10,552,187 0.3591 -0.54%
2013-06-11 0 5.590 5.500 5.600 - - 0 0 - 0.364 0.359 0.365 - - 0 - -0.53%
2013-06-10 0 5.620 5.620 5.720 5.500 5.650 352,000 1,948,200 5.5347 0.366 0.366 0.373 0.359 0.368 5,398,794 0.3609 -1.23%
2013-06-07 0 5.690 5.600 5.700 - - 0 0 - 0.371 0.365 0.372 - - 0 - 0.00%
2013-06-06 0 5.690 5.600 5.690 5.700 5.700 4,000 22,800 5.7000 0.371 0.365 0.371 0.372 0.372 61,350 0.3716 -0.18%
2013-06-05 0 5.700 5.700 5.720 5.600 5.700 170,000 962,460 5.6615 0.372 0.372 0.373 0.365 0.372 2,607,372 0.3691 0.00%
2013-06-04 0 5.700 5.550 5.700 5.590 5.700 476,000 2,667,080 5.6031 0.372 0.362 0.372 0.364 0.372 7,300,641 0.3653 1.79%
2013-06-03 0 5.600 5.560 5.600 5.600 5.600 10,000 56,000 5.6000 0.365 0.363 0.365 0.365 0.365 153,375 0.3651 0.00%
2013-05-31 0 5.600 5.570 5.600 5.590 5.630 346,000 1,939,240 5.6047 0.365 0.363 0.365 0.364 0.367 5,306,769 0.3654 0.72%
2013-05-30 0 5.560 5.550 5.570 5.520 5.580 330,000 1,828,220 5.5401 0.363 0.362 0.363 0.360 0.364 5,061,369 0.3612 0.54%
2013-05-29 0 5.530 5.530 5.540 5.500 5.540 388,000 2,143,100 5.5235 0.361 0.361 0.361 0.359 0.361 5,950,943 0.3601 0.91%
2013-05-28 0 5.480 5.460 5.500 5.420 5.500 198,000 1,080,980 5.4595 0.357 0.356 0.359 0.353 0.359 3,036,821 0.3560 1.11%
2013-05-27 0 5.420 5.410 5.420 5.340 5.420 1,056,000 5,671,880 5.3711 0.353 0.353 0.353 0.348 0.353 16,196,381 0.3502 1.88%
2013-05-24 0 5.320 5.320 5.420 - - 0 0 - 0.347 0.347 0.353 - - 0 - 0.38%
2013-05-23 0 5.300 5.200 5.360 5.300 5.400 92,652 498,641 5.3819 0.346 0.339 0.349 0.346 0.352 1,421,048 0.3509 -2.03%
2013-05-22 0 5.410 5.410 5.440 5.400 5.400 10,000 54,000 5.4000 0.353 0.353 0.355 0.352 0.352 153,375 0.3521 0.19%
2013-05-21 0 5.400 5.390 5.440 5.380 5.400 70,000 377,700 5.3957 0.352 0.351 0.355 0.351 0.352 1,073,624 0.3518 0.56%
2013-05-20 0 5.370 5.360 5.380 5.340 5.370 36,000 193,000 5.3611 0.350 0.349 0.351 0.348 0.350 552,149 0.3495 0.56%
2013-05-16 0 5.340 5.340 5.490 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2013-05-15 0 5.340 5.340 5.400 5.300 5.400 80,000 425,696 5.3212 0.348 0.348 0.352 0.346 0.352 1,226,999 0.3469 0.00%
2013-05-14 0 5.340 5.330 5.340 5.290 5.370 98,000 520,860 5.3149 0.348 0.348 0.348 0.345 0.350 1,503,073 0.3465 -0.56%
2013-05-13 0 5.370 5.360 5.380 5.360 5.370 128,000 686,780 5.3655 0.350 0.349 0.351 0.349 0.350 1,963,198 0.3498 0.00%
2013-05-10 0 5.370 5.370 5.400 5.330 5.370 30,000 160,220 5.3407 0.350 0.350 0.352 0.348 0.350 460,124 0.3482 -0.92%
2013-05-09 0 5.420 5.440 5.520 5.360 5.450 28,000 150,500 5.3750 0.353 0.355 0.360 0.349 0.355 429,449 0.3504 1.50%
2013-05-08 0 5.470 5.450 5.570 5.380 5.580 66,000 360,960 5.4691 0.348 0.347 0.355 0.342 0.355 1,036,917 0.3481 0.18%
2013-05-07 0 5.460 5.450 5.480 5.330 5.540 298,000 1,606,900 5.3923 0.348 0.347 0.349 0.339 0.353 4,681,838 0.3432 -1.80%
2013-05-06 0 5.560 5.550 5.650 5.550 5.660 794,532 4,453,957 5.6058 0.354 0.353 0.360 0.353 0.360 12,482,786 0.3568 -1.07%
2013-05-03 0 5.620 5.610 5.680 5.600 5.700 554,652 3,111,097 5.6091 0.358 0.357 0.362 0.356 0.363 8,714,063 0.3570 0.36%
2013-05-02 0 5.600 5.600 5.630 5.600 5.650 98,000 548,240 5.5943 0.356 0.356 0.358 0.356 0.360 1,539,665 0.3561 2.19%
2013-04-30 0 5.480 5.460 5.560 5.430 5.600 98,000 538,960 5.4996 0.349 0.348 0.354 0.346 0.356 1,539,665 0.3501 1.11%
2013-04-29 0 5.420 5.350 5.500 - - 0 0 - 0.345 0.341 0.350 - - 0 - 0.00%
2013-04-26 0 5.420 5.420 5.480 5.350 5.500 161,100 875,833 5.4366 0.345 0.345 0.349 0.341 0.350 2,531,021 0.3460 0.37%
2013-04-25 0 5.400 5.350 5.450 - - 0 0 - 0.344 0.341 0.347 - - 0 - -0.92%
2013-04-24 0 5.450 5.450 5.600 - - 0 0 - 0.347 0.347 0.356 - - 0 - 0.74%
2013-04-23 0 5.410 5.350 5.450 - - 0 0 - 0.344 0.341 0.347 - - 0 - 0.00%
2013-04-22 0 5.410 5.410 5.450 5.350 5.500 302,000 1,628,380 5.3920 0.344 0.344 0.347 0.341 0.350 4,744,682 0.3432 1.12%
2013-04-19 0 5.350 5.350 6.000 5.300 5.470 644,000 3,447,040 5.3525 0.341 0.341 0.382 0.337 0.348 10,117,798 0.3407 0.56%
2013-04-18 0 5.320 5.300 5.370 5.280 5.400 188,000 1,000,790 5.3234 0.339 0.337 0.342 0.336 0.344 2,953,643 0.3388 0.38%
2013-04-17 0 5.300 5.300 5.480 5.290 5.320 526,000 2,790,580 5.3053 0.337 0.337 0.349 0.337 0.339 8,263,916 0.3377 -0.19%
2013-04-16 0 5.310 5.310 5.320 5.290 5.320 104,000 551,620 5.3040 0.338 0.338 0.339 0.337 0.339 1,633,930 0.3376 -0.56%
2013-04-15 0 5.340 5.340 5.500 5.320 5.340 68,000 362,600 5.3324 0.340 0.340 0.350 0.339 0.340 1,068,339 0.3394 0.38%
2013-04-12 0 5.320 5.320 5.480 5.310 5.310 10,000 53,100 5.3100 0.339 0.339 0.349 0.338 0.338 157,109 0.3380 0.38%
2013-04-11 0 5.300 5.300 5.410 5.300 5.360 175,300 929,410 5.3018 0.337 0.337 0.344 0.337 0.341 2,754,115 0.3375 -1.85%
2013-04-10 0 5.400 5.400 5.500 5.310 5.500 24,000 128,380 5.3492 0.344 0.344 0.350 0.338 0.350 377,061 0.3405 0.93%
2013-04-09 0 5.350 5.350 5.370 5.300 5.350 20,000 106,300 5.3150 0.341 0.341 0.342 0.337 0.341 314,217 0.3383 -0.93%
2013-04-08 0 5.400 5.310 5.400 - - 0 0 - 0.344 0.338 0.344 - - 0 - 0.00%
2013-04-05 0 5.400 5.200 6.000 - - 548 2,959 5.3996 0.344 0.331 0.382 - - 8,610 0.3437 0.00%
2013-04-03 0 5.400 5.260 5.400 - - 0 0 - 0.344 0.335 0.344 - - 0 - -0.55%
2013-04-02 0 5.430 5.400 5.430 5.430 5.430 158,000 853,440 5.4015 0.346 0.344 0.346 0.346 0.346 2,482,317 0.3438 0.56%
2013-03-28 0 5.400 5.400 6.000 5.900 5.900 2,000 11,800 5.9000 0.344 0.344 0.382 0.376 0.376 31,422 0.3755 1.89%
2013-03-27 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 0.337 0.337 0.350 0.337 0.337 31,422 0.3373 1.92%
2013-03-26 0 5.200 5.190 5.370 5.200 5.450 64,000 345,660 5.4009 0.331 0.330 0.342 0.331 0.347 1,005,495 0.3438 -3.35%
2013-03-25 0 5.380 5.380 5.450 5.380 5.450 66,000 359,560 5.4479 0.342 0.342 0.347 0.342 0.347 1,036,917 0.3468 -1.82%
2013-03-22 0 5.480 5.400 5.480 5.350 5.480 4,000 21,660 5.4150 0.349 0.344 0.349 0.341 0.349 62,843 0.3447 -0.18%
2013-03-21 0 5.490 5.400 5.490 5.320 5.490 8,000 43,160 5.3950 0.349 0.344 0.349 0.339 0.349 125,687 0.3434 0.00%
2013-03-20 0 5.490 5.330 5.490 - - 70,000 379,102 5.4157 0.349 0.339 0.349 - - 1,099,761 0.3447 -0.18%
2013-03-19 0 5.500 5.210 5.580 5.400 5.500 14,000 75,820 5.4157 0.350 0.332 0.355 0.344 0.350 219,952 0.3447 -1.43%
2013-03-18 0 5.580 5.380 5.580 - - 0 0 - 0.355 0.342 0.355 - - 0 - 0.00%
2013-03-15 0 5.580 5.380 5.600 - - 0 0 - 0.355 0.342 0.356 - - 0 - 0.00%
2013-03-14 0 5.580 5.500 5.580 - - 1,000 5,560 5.5600 0.355 0.350 0.355 - - 15,711 0.3539 0.00%
2013-03-13 0 5.580 5.410 5.580 5.450 5.600 502,000 2,806,040 5.5897 0.355 0.344 0.355 0.347 0.356 7,886,855 0.3558 0.54%
2013-03-12 0 5.550 5.360 5.550 - - 200,000 1,110,000 5.5500 0.353 0.341 0.353 - - 3,142,173 0.3533 0.00%
2013-03-11 0 5.550 5.410 5.600 - - 0 0 - 0.353 0.344 0.356 - - 0 - 0.00%
2013-03-08 0 5.550 5.430 5.550 5.550 5.550 8,000 44,400 5.5500 0.353 0.346 0.353 0.353 0.353 125,687 0.3533 0.00%
2013-03-07 0 5.550 5.460 5.600 - - 0 0 - 0.353 0.348 0.356 - - 0 - 0.00%
2013-03-06 0 5.550 5.500 5.600 5.500 5.600 16,000 88,700 5.5438 0.353 0.350 0.356 0.350 0.356 251,374 0.3529 1.28%
2013-03-05 0 5.480 5.480 5.700 5.450 5.480 8,540 46,699 5.4683 0.349 0.349 0.363 0.347 0.349 134,171 0.3481 1.48%
2013-03-04 0 5.400 5.300 5.400 5.400 5.450 6,000 32,520 5.4200 0.344 0.337 0.344 0.344 0.347 94,265 0.3450 -1.82%
2013-03-01 0 5.500 5.330 5.570 5.500 5.500 8,000 44,320 5.5400 0.350 0.339 0.355 0.350 0.350 125,687 0.3526 1.85%
2013-02-28 0 5.400 5.400 5.600 5.300 5.400 18,000 96,040 5.3356 0.344 0.344 0.356 0.337 0.344 282,796 0.3396 0.00%
2013-02-27 0 5.400 5.310 5.400 5.300 5.410 26,000 140,060 5.3869 0.344 0.338 0.344 0.337 0.344 408,483 0.3429 -0.92%
2013-02-26 0 5.450 5.370 5.600 - - 0 0 - 0.347 0.342 0.356 - - 0 - 0.00%
2013-02-25 0 5.450 5.430 5.600 5.450 5.470 24,900 135,700 5.4498 0.347 0.346 0.356 0.347 0.348 391,201 0.3469 -2.33%
2013-02-22 0 5.580 5.450 5.600 5.580 5.600 14,000 78,320 5.5943 0.355 0.347 0.356 0.355 0.356 219,952 0.3561 -0.36%
2013-02-21 0 5.600 5.450 5.600 - - 0 0 - 0.356 0.347 0.356 - - 0 - -2.44%
2013-02-20 0 5.740 5.550 5.750 5.580 5.740 36,000 201,840 5.6067 0.365 0.353 0.366 0.355 0.365 565,591 0.3569 2.87%
2013-02-19 0 5.580 5.400 5.580 - - 0 0 - 0.355 0.344 0.355 - - 0 - -0.36%
2013-02-18 0 5.600 5.450 5.600 5.550 5.600 20,000 111,580 5.5790 0.356 0.347 0.356 0.353 0.356 314,217 0.3551 0.90%
2013-02-15 0 5.550 5.550 5.590 5.510 5.610 30,300 169,520 5.5947 0.353 0.353 0.356 0.351 0.357 476,039 0.3561 -0.89%
2013-02-14 0 5.600 5.550 5.600 5.580 5.600 18,000 100,680 5.5933 0.356 0.353 0.356 0.355 0.356 282,796 0.3560 0.36%
2013-02-08 0 5.580 5.580 5.600 5.580 5.600 42,000 234,640 5.5867 0.355 0.355 0.356 0.355 0.356 659,856 0.3556 0.54%
2013-02-07 0 5.550 5.550 5.590 5.500 5.510 12,000 66,020 5.5017 0.353 0.353 0.356 0.350 0.351 188,530 0.3502 -0.72%
2013-02-06 0 5.590 5.500 5.590 5.510 5.600 12,000 66,300 5.5250 0.356 0.350 0.356 0.351 0.356 188,530 0.3517 2.19%
2013-02-05 0 5.470 5.430 5.500 5.410 5.540 50,000 274,120 5.4824 0.348 0.346 0.350 0.344 0.353 785,543 0.3490 -1.97%
2013-02-04 0 5.580 5.580 5.600 5.520 5.600 122,000 679,980 5.5736 0.355 0.355 0.356 0.351 0.356 1,916,726 0.3548 0.00%
2013-02-01 0 5.580 5.580 5.640 5.550 5.600 91,000 506,040 5.5609 0.355 0.355 0.359 0.353 0.356 1,429,689 0.3540 -1.06%
2013-01-31 0 5.640 5.510 5.640 - - 0 0 - 0.359 0.351 0.359 - - 0 - 0.00%
2013-01-30 0 5.640 5.600 5.800 5.630 5.640 114,000 642,940 5.6398 0.359 0.356 0.369 0.358 0.359 1,791,039 0.3590 0.00%
2013-01-29 0 5.640 5.500 5.790 - - 0 0 - 0.359 0.350 0.369 - - 0 - 0.00%
2013-01-28 0 5.640 5.450 5.840 - - 0 0 - 0.359 0.347 0.372 - - 0 - 0.00%
2013-01-25 0 5.640 5.440 5.640 - - 22,000 124,080 5.6400 0.359 0.346 0.359 - - 345,639 0.3590 0.00%
2013-01-24 0 5.640 5.550 5.640 5.600 5.640 22,000 123,680 5.6218 0.359 0.353 0.359 0.356 0.359 345,639 0.3578 0.00%
2013-01-23 0 5.640 5.640 5.850 5.600 5.850 24,000 136,300 5.6792 0.359 0.359 0.372 0.356 0.372 377,061 0.3615 -0.18%
2013-01-22 0 5.650 5.630 5.700 5.630 5.660 36,000 203,120 5.6422 0.360 0.358 0.363 0.358 0.360 565,591 0.3591 0.89%
2013-01-21 0 5.600 5.550 5.700 5.600 5.700 28,000 159,380 5.6921 0.356 0.353 0.363 0.356 0.363 439,904 0.3623 -1.75%
2013-01-18 0 5.700 5.640 5.800 - - 106,000 604,200 5.7000 0.363 0.359 0.369 - - 1,665,352 0.3628 0.00%
2013-01-17 0 5.700 5.700 5.800 5.700 5.950 30,000 176,180 5.8727 0.363 0.363 0.369 0.363 0.379 471,326 0.3738 -3.39%
2013-01-16 0 5.900 5.900 5.950 5.580 5.950 170,000 989,280 5.8193 0.376 0.376 0.379 0.355 0.379 2,670,847 0.3704 5.17%
2013-01-15 0 5.610 5.610 5.800 5.610 5.740 44,000 251,780 5.7223 0.357 0.357 0.369 0.357 0.365 691,278 0.3642 -1.23%
2013-01-14 0 5.680 5.680 5.800 5.680 5.800 96,010 550,556 5.7344 0.362 0.362 0.369 0.362 0.369 1,508,400 0.3650 -1.22%
2013-01-11 0 5.750 5.750 5.800 5.730 5.760 42,000 241,400 5.7476 0.366 0.366 0.369 0.365 0.367 659,856 0.3658 0.88%
2013-01-10 0 5.700 5.700 5.720 5.700 5.730 208,000 1,191,060 5.7263 0.363 0.363 0.364 0.363 0.365 3,267,860 0.3645 0.00%
2013-01-09 0 5.700 5.700 5.740 5.600 5.700 135,621 772,839 5.6985 0.363 0.363 0.365 0.356 0.363 2,130,723 0.3627 0.00%
2013-01-08 0 5.700 5.700 5.800 5.510 5.700 68,000 381,280 5.6071 0.363 0.363 0.369 0.351 0.363 1,068,339 0.3569 -0.18%
2013-01-07 0 5.710 5.700 5.800 5.700 5.710 42,000 239,420 5.7005 0.363 0.363 0.369 0.363 0.363 659,856 0.3628 -0.70%
2013-01-04 0 5.750 5.540 5.750 5.550 5.750 426,532 2,373,517 5.5647 0.366 0.353 0.366 0.353 0.366 6,701,187 0.3542 3.42%
2013-01-03 0 5.560 5.550 5.570 5.540 5.560 266,000 1,477,860 5.5559 0.354 0.353 0.355 0.353 0.354 4,179,090 0.3536 0.72%
2013-01-02 0 5.520 5.490 5.550 5.320 5.520 110,000 600,000 5.4545 0.351 0.349 0.353 0.339 0.351 1,728,195 0.3472 0.00%
2012-12-31 0 5.520 5.480 5.560 5.450 5.520 26,000 141,840 5.4554 0.351 0.349 0.354 0.347 0.351 408,483 0.3472 0.00%
2012-12-28 0 5.520 5.520 5.600 5.520 5.650 60,000 332,660 5.5443 0.351 0.351 0.356 0.351 0.360 942,652 0.3529 -2.82%
2012-12-27 0 5.680 5.660 5.690 5.640 5.680 14,000 79,040 5.6457 0.362 0.360 0.362 0.359 0.362 219,952 0.3594 -0.53%
2012-12-24 0 5.710 5.710 5.770 5.600 5.630 10,000 56,060 5.6060 0.363 0.363 0.367 0.356 0.358 157,109 0.3568 0.00%
2012-12-21 0 5.710 5.650 5.780 - - 0 0 - 0.363 0.360 0.368 - - 0 - 0.00%
2012-12-20 0 5.710 5.700 5.760 5.700 5.790 146,000 832,460 5.7018 0.363 0.363 0.367 0.363 0.369 2,293,786 0.3629 -1.38%
2012-12-19 0 5.790 5.700 5.790 5.640 5.790 94,000 536,120 5.7034 0.369 0.363 0.369 0.359 0.369 1,476,821 0.3630 1.40%
2012-12-18 0 5.710 5.610 5.710 - - 0 0 - 0.363 0.357 0.363 - - 0 - 0.00%
2012-12-17 0 5.710 5.700 5.710 - - 0 0 - 0.363 0.363 0.363 - - 0 - -0.17%
2012-12-14 0 5.720 5.720 5.800 5.700 5.850 248,000 1,439,860 5.8059 0.364 0.364 0.369 0.363 0.372 3,896,295 0.3695 -2.05%
2012-12-13 0 5.840 5.800 5.840 5.760 5.850 364,000 2,117,180 5.8164 0.372 0.369 0.372 0.367 0.372 5,718,755 0.3702 0.69%
2012-12-12 0 5.800 5.740 5.800 5.700 5.800 140,000 801,900 5.7279 0.369 0.365 0.369 0.363 0.369 2,199,521 0.3646 2.47%
2012-12-11 0 5.660 5.580 5.660 - - 0 0 - 0.360 0.355 0.360 - - 0 - -0.18%
2012-12-10 0 5.670 5.600 5.670 5.420 5.670 66,000 367,680 5.5709 0.361 0.356 0.361 0.345 0.361 1,036,917 0.3546 -2.24%
2012-12-07 0 5.800 5.640 5.800 5.800 5.800 372,000 2,168,370 5.8290 0.369 0.359 0.369 0.369 0.369 5,844,442 0.3710 0.00%
2012-12-06 0 5.800 5.650 5.800 5.600 5.820 540,000 3,127,730 5.7921 0.369 0.360 0.369 0.356 0.370 8,483,868 0.3687 0.00%
2012-12-05 0 5.800 5.700 5.800 5.510 5.800 42,511 243,778 5.7345 0.369 0.363 0.369 0.351 0.369 667,885 0.3650 -0.85%
2012-12-04 0 5.850 5.740 5.850 5.700 5.890 406,000 2,351,360 5.7915 0.372 0.365 0.372 0.363 0.375 6,378,612 0.3686 2.09%
2012-12-03 0 5.730 5.700 5.740 5.690 5.750 448,000 2,555,920 5.7052 0.365 0.363 0.365 0.362 0.366 7,038,468 0.3631 0.88%
2012-11-30 0 5.680 5.650 5.680 5.490 5.700 870,000 4,901,820 5.6343 0.362 0.360 0.362 0.349 0.363 13,668,454 0.3586 4.22%
2012-11-29 0 5.450 5.350 5.490 - - 0 0 - 0.347 0.341 0.349 - - 0 - 0.00%
2012-11-28 0 5.450 5.390 5.450 5.350 5.450 1,110,000 5,994,000 5.4000 0.347 0.343 0.347 0.341 0.347 17,439,061 0.3437 1.87%
2012-11-27 0 5.350 5.300 5.350 5.300 5.350 716,000 3,795,400 5.3008 0.341 0.337 0.341 0.337 0.341 11,248,980 0.3374 0.94%
2012-11-26 0 5.300 5.220 5.300 5.200 5.300 64,000 333,040 5.2038 0.337 0.332 0.337 0.331 0.337 1,005,495 0.3312 0.00%
2012-11-23 0 5.300 5.200 5.300 5.200 5.300 24,000 125,200 5.2167 0.337 0.331 0.337 0.331 0.337 377,061 0.3320 2.91%
2012-11-22 0 5.150 5.150 5.250 5.100 5.250 24,000 122,800 5.1167 0.328 0.328 0.334 0.325 0.334 377,061 0.3257 -0.19%
2012-11-21 0 5.160 5.100 5.200 5.100 5.300 150,000 781,620 5.2108 0.328 0.325 0.331 0.325 0.337 2,356,630 0.3317 2.18%
2012-11-20 0 5.050 4.980 5.100 - - 0 0 - 0.321 0.317 0.325 - - 0 - 0.00%
2012-11-19 0 5.050 4.960 5.100 4.950 5.100 368,000 1,827,720 4.9666 0.321 0.316 0.325 0.315 0.325 5,781,599 0.3161 2.02%
2012-11-16 0 4.950 4.950 5.000 4.890 5.000 218,000 1,074,860 4.9306 0.315 0.315 0.318 0.311 0.318 3,424,969 0.3138 1.23%
2012-11-15 0 4.890 4.850 4.940 4.890 4.890 2,000 9,780 4.8900 0.311 0.309 0.314 0.311 0.311 31,422 0.3112 0.00%
2012-11-14 0 4.890 4.870 4.890 4.900 4.900 3,000 14,650 4.8833 0.311 0.310 0.311 0.312 0.312 47,133 0.3108 -0.20%
2012-11-13 0 4.900 4.880 4.940 - - 0 0 - 0.312 0.311 0.314 - - 0 - 0.00%
2012-11-12 0 4.900 4.860 4.940 - - 0 0 - 0.312 0.309 0.314 - - 0 - 0.00%
2012-11-09 0 4.900 4.900 4.950 4.900 4.950 68,000 333,620 4.9062 0.312 0.312 0.315 0.312 0.315 1,068,339 0.3123 1.03%
2012-11-08 0 4.850 4.850 4.940 4.850 4.940 24,000 117,580 4.8992 0.309 0.309 0.314 0.309 0.314 377,061 0.3118 -2.41%
2012-11-07 0 4.970 4.910 4.980 4.850 5.000 186,000 911,300 4.8995 0.316 0.313 0.317 0.309 0.318 2,922,221 0.3119 2.47%
2012-11-06 0 4.850 4.800 4.850 4.800 4.850 68,000 326,980 4.8085 0.309 0.306 0.309 0.306 0.309 1,068,339 0.3061 1.68%
2012-11-05 0 4.770 4.760 4.790 4.770 4.840 68,000 326,280 4.7982 0.304 0.303 0.305 0.304 0.308 1,068,339 0.3054 -1.45%
2012-11-02 0 4.840 4.770 4.840 4.840 4.850 56,000 271,060 4.8404 0.308 0.304 0.308 0.308 0.309 879,809 0.3081 0.00%
2012-11-01 0 4.840 4.830 4.840 4.820 4.840 44,000 212,720 4.8345 0.308 0.307 0.308 0.307 0.308 691,278 0.3077 0.00%
2012-10-31 0 4.840 4.840 4.880 4.830 4.850 158,000 765,800 4.8468 0.308 0.308 0.311 0.307 0.309 2,482,317 0.3085 -0.21%
2012-10-30 0 4.850 4.840 4.850 4.820 4.850 140,000 676,280 4.8306 0.309 0.308 0.309 0.307 0.309 2,199,521 0.3075 0.21%
2012-10-29 0 4.840 4.820 4.840 4.760 4.890 236,000 1,132,200 4.7975 0.308 0.307 0.308 0.303 0.311 3,707,764 0.3054 1.68%
2012-10-26 0 4.760 4.750 4.760 4.760 4.790 34,000 162,180 4.7700 0.303 0.302 0.303 0.303 0.305 534,169 0.3036 -0.21%
2012-10-25 0 4.770 4.770 4.800 4.670 4.800 46,000 218,900 4.7587 0.304 0.304 0.306 0.297 0.306 722,700 0.3029 1.92%
2012-10-24 0 4.680 4.660 4.730 - - 0 0 - 0.298 0.297 0.301 - - 0 - 0.00%
2012-10-22 0 4.680 4.600 4.680 4.600 4.700 120,000 557,560 4.6463 0.298 0.293 0.298 0.293 0.299 1,885,304 0.2957 1.52%
2012-10-19 0 4.610 4.550 4.610 4.550 4.700 265,000 1,217,480 4.5943 0.293 0.290 0.293 0.290 0.299 4,163,380 0.2924 -0.22%
2012-10-18 0 4.620 4.600 4.620 4.600 4.620 96,000 441,900 4.6031 0.294 0.293 0.294 0.293 0.294 1,508,243 0.2930 -1.70%
2012-10-17 0 4.700 4.590 4.700 4.600 4.830 1,326,000 6,149,020 4.6373 0.299 0.292 0.299 0.293 0.307 20,832,609 0.2952 -3.29%
2012-10-16 0 4.860 4.730 4.860 4.500 4.860 580,000 2,669,120 4.6019 0.309 0.301 0.309 0.286 0.309 9,112,302 0.2929 8.00%
2012-10-15 0 4.500 4.450 4.500 4.420 4.500 244,000 1,082,960 4.4384 0.286 0.283 0.286 0.281 0.286 3,833,451 0.2825 1.12%
2012-10-12 0 4.450 4.380 4.450 4.380 4.450 124,000 545,240 4.3971 0.283 0.279 0.283 0.279 0.283 1,948,147 0.2799 0.45%
2012-10-11 0 4.430 4.370 4.450 - - 0 0 - 0.282 0.278 0.283 - - 0 - 0.00%
2012-10-10 0 4.430 4.360 4.450 - - 0 0 - 0.282 0.278 0.283 - - 0 - 0.00%
2012-10-09 0 4.430 4.430 4.450 4.390 4.430 64,000 281,720 4.4019 0.282 0.282 0.283 0.279 0.282 1,005,495 0.2802 0.68%
2012-10-08 0 4.400 4.400 4.440 4.370 4.380 10,000 43,720 4.3720 0.280 0.280 0.283 0.278 0.279 157,109 0.2783 -0.90%
2012-10-05 0 4.440 4.410 4.440 4.380 4.440 416,000 1,832,180 4.4043 0.283 0.281 0.283 0.279 0.283 6,535,720 0.2803 -0.67%
2012-10-04 0 4.470 4.410 4.480 - - 0 0 - 0.285 0.281 0.285 - - 0 - 0.00%
2012-10-03 0 4.470 4.400 4.500 4.470 4.470 24,000 105,880 4.4117 0.285 0.280 0.286 0.285 0.285 377,061 0.2808 1.59%
2012-09-28 0 4.400 4.400 4.480 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2012-09-27 0 4.400 4.400 4.460 - - 0 0 - 0.280 0.280 0.284 - - 0 - 0.00%
2012-09-26 0 4.400 4.370 4.440 4.400 4.400 86,000 378,320 4.3991 0.280 0.278 0.283 0.280 0.280 1,351,134 0.2800 0.00%
2012-09-25 0 4.400 4.360 4.500 4.400 4.400 382,000 1,680,800 4.4000 0.280 0.278 0.286 0.280 0.280 6,001,551 0.2801 0.00%
2012-09-24 0 4.400 4.360 4.410 4.400 4.400 40,000 176,000 4.4000 0.280 0.278 0.281 0.280 0.280 628,435 0.2801 0.00%
2012-09-21 0 4.400 4.400 4.500 4.380 4.400 30,000 131,480 4.3827 0.280 0.280 0.286 0.279 0.280 471,326 0.2790 -0.45%
2012-09-20 0 4.420 4.420 4.450 4.420 4.490 14,000 62,300 4.4500 0.281 0.281 0.283 0.281 0.286 219,952 0.2832 -1.56%
2012-09-19 0 4.490 4.410 4.540 4.400 4.550 96,000 428,620 4.4648 0.286 0.281 0.289 0.280 0.290 1,508,243 0.2842 2.05%
2012-09-18 0 4.400 4.400 4.430 4.400 4.500 74,000 331,700 4.4824 0.280 0.280 0.282 0.280 0.286 1,162,604 0.2853 -2.22%
2012-09-17 0 4.500 4.480 4.520 4.460 4.500 180,000 806,220 4.4790 0.286 0.285 0.288 0.284 0.286 2,827,956 0.2851 1.35%
2012-09-14 0 4.440 4.440 4.460 4.400 4.440 552,000 2,435,380 4.4119 0.283 0.283 0.284 0.280 0.283 8,672,398 0.2808 0.91%
2012-09-13 0 4.400 4.310 4.430 4.400 4.440 146,000 643,680 4.4088 0.280 0.274 0.282 0.280 0.283 2,293,786 0.2806 -1.57%
2012-09-12 0 4.470 4.460 4.480 4.420 4.480 440,000 1,957,820 4.4496 0.285 0.284 0.285 0.281 0.285 6,912,781 0.2832 1.59%
2012-09-11 0 4.400 4.400 4.470 4.330 4.480 904,000 3,955,960 4.3761 0.280 0.280 0.285 0.276 0.285 14,202,623 0.2785 1.15%
2012-09-10 0 4.350 4.350 4.390 4.350 4.350 424,000 1,844,000 4.3491 0.277 0.277 0.279 0.277 0.277 6,661,407 0.2768 0.00%
2012-09-07 0 4.350 4.320 4.360 4.300 4.350 178,000 772,460 4.3397 0.277 0.275 0.278 0.274 0.277 2,796,534 0.2762 0.93%
2012-09-06 0 4.310 4.310 4.370 4.300 4.310 10,000 43,020 4.3020 0.274 0.274 0.278 0.274 0.274 157,109 0.2738 0.23%
2012-09-05 0 4.300 4.300 4.340 4.300 4.310 132,000 567,680 4.3006 0.274 0.274 0.276 0.274 0.274 2,073,834 0.2737 -1.15%
2012-09-04 0 4.350 4.300 4.400 4.350 4.350 10,000 43,500 4.3500 0.277 0.274 0.280 0.277 0.277 157,109 0.2769 0.93%
2012-09-03 0 4.310 4.300 4.420 4.310 4.310 2,000 8,620 4.3100 0.274 0.274 0.281 0.274 0.274 31,422 0.2743 -1.37%
2012-08-31 0 4.370 4.300 4.390 4.370 4.370 2,000 8,740 4.3700 0.278 0.274 0.279 0.278 0.278 31,422 0.2782 0.46%
2012-08-30 0 4.350 4.310 4.420 - - 0 0 - 0.277 0.274 0.281 - - 0 - 0.00%
2012-08-29 0 4.350 4.300 4.350 4.300 4.350 522,000 2,253,660 4.3174 0.277 0.274 0.277 0.274 0.277 8,201,072 0.2748 0.69%
2012-08-28 0 4.320 4.300 4.320 4.320 4.360 6,000 26,000 4.3333 0.275 0.274 0.275 0.275 0.278 94,265 0.2758 -1.37%
2012-08-27 0 4.380 4.270 4.380 4.300 4.400 140,000 602,200 4.3014 0.279 0.272 0.279 0.274 0.280 2,199,521 0.2738 0.69%
2012-08-24 0 4.350 4.300 4.350 - - 0 0 - 0.277 0.274 0.277 - - 0 - 0.00%
2012-08-23 0 4.350 4.330 4.350 4.250 4.350 456,000 1,980,300 4.3428 0.277 0.276 0.277 0.271 0.277 7,164,155 0.2764 -1.14%
2012-08-22 0 4.400 4.300 4.400 4.400 4.400 16,000 70,400 4.4000 0.280 0.274 0.280 0.280 0.280 251,374 0.2801 0.00%
2012-08-21 0 4.400 4.330 4.400 4.290 4.400 36,000 157,640 4.3789 0.280 0.276 0.280 0.273 0.280 565,591 0.2787 2.56%
2012-08-20 0 4.290 4.290 4.300 4.290 4.300 20,000 85,900 4.2950 0.273 0.273 0.274 0.273 0.274 314,217 0.2734 0.70%
2012-08-17 0 4.350 4.320 4.410 4.300 4.390 254,000 1,093,280 4.3043 0.271 0.269 0.275 0.268 0.274 4,074,868 0.2683 -1.14%
2012-08-16 0 4.400 4.300 4.440 4.400 4.400 2,000 8,800 4.4000 0.274 0.268 0.277 0.274 0.274 32,086 0.2743 0.00%
2012-08-15 0 4.400 4.360 4.400 4.390 4.400 2,746,000 12,082,280 4.4000 0.274 0.272 0.274 0.274 0.274 44,053,490 0.2743 -0.23%
2012-08-14 0 4.410 4.420 4.450 4.350 4.450 142,000 626,420 4.4114 0.275 0.276 0.277 0.271 0.277 2,278,076 0.2750 -0.68%
2012-08-13 0 4.440 4.400 4.460 4.440 4.440 21,000 93,240 4.4400 0.277 0.274 0.278 0.277 0.277 336,899 0.2768 0.00%
2012-08-10 0 4.440 4.380 4.440 4.440 4.440 66,000 292,160 4.4267 0.277 0.273 0.277 0.277 0.277 1,058,824 0.2759 0.00%
2012-08-09 0 4.440 4.350 4.440 4.330 4.450 1,030,000 4,530,840 4.3989 0.277 0.271 0.277 0.270 0.277 16,524,069 0.2742 0.91%
2012-08-08 0 4.400 4.340 4.440 4.330 4.450 26,298,000 114,410,780 4.3506 0.274 0.271 0.277 0.270 0.277 421,893,184 0.2712 -0.90%
2012-08-07 0 4.440 4.320 4.440 4.200 4.500 236,500 1,011,065 4.2751 0.277 0.269 0.277 0.262 0.280 3,794,119 0.2665 -1.33%
2012-08-06 0 4.500 4.500 4.550 4.480 4.550 70,000 314,700 4.4957 0.280 0.280 0.284 0.279 0.284 1,122,995 0.2802 0.00%
2012-08-03 0 4.500 4.480 4.550 4.500 4.500 20,000 90,000 4.5000 0.280 0.279 0.284 0.280 0.280 320,856 0.2805 -1.10%
2012-08-02 0 4.550 4.500 4.550 4.520 4.550 56,000 254,700 4.5482 0.284 0.280 0.284 0.282 0.284 898,396 0.2835 0.22%
2012-08-01 0 4.540 4.480 4.540 - - 11,000 49,350 4.4864 0.283 0.279 0.283 - - 176,471 0.2796 -0.22%
2012-07-31 0 4.550 4.480 4.590 - - 0 0 - 0.284 0.279 0.286 - - 0 - 0.00%
2012-07-30 0 4.550 4.500 4.590 4.540 4.640 326,000 1,488,440 4.5658 0.284 0.280 0.286 0.283 0.289 5,229,948 0.2846 1.56%
2012-07-27 0 4.480 4.480 4.540 - - 0 0 - 0.279 0.279 0.283 - - 0 - 0.00%
2012-07-26 0 4.480 4.400 4.540 4.480 4.480 10,000 44,800 4.4800 0.279 0.274 0.283 0.279 0.279 160,428 0.2793 0.00%
2012-07-25 0 4.480 4.410 4.530 4.480 4.480 24,000 107,520 4.4800 0.279 0.275 0.282 0.279 0.279 385,027 0.2793 0.00%
2012-07-24 0 4.480 4.400 4.530 - - 0 0 - 0.279 0.274 0.282 - - 0 - 0.00%
2012-07-23 0 4.480 4.400 4.490 - - 12,000 54,480 4.5400 0.279 0.274 0.280 - - 192,513 0.2830 0.00%
2012-07-20 0 4.480 4.450 4.530 - - 0 0 - 0.279 0.277 0.282 - - 0 - 0.00%
2012-07-19 0 4.480 4.480 4.540 4.450 4.480 3,094,000 13,860,900 4.4799 0.279 0.279 0.283 0.277 0.279 49,636,380 0.2792 0.00%
2012-07-18 0 4.480 4.450 4.480 4.460 4.480 282,000 1,263,240 4.4796 0.279 0.277 0.279 0.278 0.279 4,524,066 0.2792 -0.88%
2012-07-17 0 4.520 4.480 4.520 - - 0 0 - 0.282 0.279 0.282 - - 0 - -0.22%
2012-07-16 0 4.530 4.490 4.530 4.530 4.550 38,000 172,620 4.5426 0.282 0.280 0.282 0.282 0.284 609,626 0.2832 0.22%
2012-07-13 0 4.520 4.490 4.530 - - 0 0 - 0.282 0.280 0.282 - - 0 - 0.00%
2012-07-12 0 4.520 4.490 4.520 - - 0 0 - 0.282 0.280 0.282 - - 0 - 0.00%
2012-07-11 0 4.520 4.500 4.520 4.510 4.600 30,000 136,820 4.5607 0.282 0.280 0.282 0.281 0.287 481,284 0.2843 -0.44%
2012-07-10 0 4.540 4.540 4.580 4.500 4.540 520,000 2,340,400 4.5008 0.283 0.283 0.285 0.280 0.283 8,342,249 0.2805 -0.66%
2012-07-09 0 4.570 4.480 4.570 4.480 4.580 404,000 1,813,760 4.4895 0.285 0.279 0.285 0.279 0.285 6,481,286 0.2798 2.47%
2012-07-06 0 4.460 4.440 4.500 4.460 4.480 448,000 2,006,520 4.4788 0.278 0.277 0.280 0.278 0.279 7,187,168 0.2792 0.90%
2012-07-05 0 4.420 4.400 4.460 4.400 4.420 14,000 61,680 4.4057 0.276 0.274 0.278 0.274 0.276 224,599 0.2746 -1.12%
2012-07-04 0 4.470 4.440 4.470 4.440 4.500 846,000 3,802,460 4.4946 0.279 0.277 0.279 0.277 0.280 13,572,197 0.2802 0.45%
2012-07-03 0 4.450 4.450 4.490 4.450 4.450 170,000 756,500 4.4500 0.277 0.277 0.280 0.277 0.277 2,727,274 0.2774 0.23%
2012-06-29 0 4.440 4.370 4.450 - - 0 0 - 0.277 0.272 0.277 - - 0 - 0.00%
2012-06-28 0 4.440 4.370 4.440 - - 0 0 - 0.277 0.272 0.277 - - 0 - -0.22%
2012-06-27 0 4.450 4.410 4.450 4.450 4.450 6,000 26,700 4.4500 0.277 0.275 0.277 0.277 0.277 96,257 0.2774 1.14%
2012-06-26 0 4.400 4.400 4.450 4.380 4.410 10,000 43,960 4.3960 0.274 0.274 0.277 0.273 0.275 160,428 0.2740 -1.12%
2012-06-25 0 4.450 4.430 4.480 4.420 4.450 370,000 1,645,900 4.4484 0.277 0.276 0.279 0.276 0.277 5,935,831 0.2773 0.00%
2012-06-22 0 4.450 4.410 4.450 4.450 4.450 1,072,000 4,770,400 4.4500 0.277 0.275 0.277 0.277 0.277 17,197,866 0.2774 0.00%
2012-06-21 0 4.450 4.450 4.490 4.400 4.450 28,000 123,600 4.4143 0.277 0.277 0.280 0.274 0.277 449,198 0.2752 0.00%
2012-06-20 0 4.450 4.370 4.580 4.370 4.450 66,000 292,080 4.4255 0.277 0.272 0.285 0.272 0.277 1,058,824 0.2759 0.23%
2012-06-19 0 4.440 4.390 4.480 - - 0 0 - 0.277 0.274 0.279 - - 0 - 0.00%
2012-06-18 0 4.440 4.400 4.440 4.440 4.440 12,000 53,280 4.4400 0.277 0.274 0.277 0.277 0.277 192,513 0.2768 -0.67%
2012-06-15 0 4.470 4.430 4.470 4.480 4.480 18,000 80,640 4.4800 0.279 0.276 0.279 0.279 0.279 288,770 0.2793 -0.22%
2012-06-14 0 4.480 4.400 4.480 - - 0 0 - 0.279 0.274 0.279 - - 0 - -0.22%
2012-06-13 0 4.490 4.410 4.490 4.280 4.490 412,000 1,799,720 4.3683 0.280 0.275 0.280 0.267 0.280 6,609,628 0.2723 0.00%
2012-06-12 0 4.490 4.290 4.490 4.250 4.500 3,142,000 13,464,000 4.2852 0.280 0.267 0.280 0.265 0.280 50,406,433 0.2671 5.65%
2012-06-11 0 4.250 4.250 4.340 4.210 4.290 52,000 221,200 4.2538 0.265 0.265 0.271 0.262 0.267 834,225 0.2652 -1.16%
2012-06-08 0 4.300 4.290 4.390 - - 20,000 88,000 4.4000 0.268 0.267 0.274 - - 320,856 0.2743 0.00%
2012-06-07 0 4.300 4.300 4.390 - - 0 0 - 0.268 0.268 0.274 - - 0 - 0.00%
2012-06-06 0 4.300 4.210 4.350 4.300 4.300 4,000 17,200 4.3000 0.268 0.262 0.271 0.268 0.268 64,171 0.2680 -1.15%
2012-06-05 0 4.350 4.220 4.350 4.350 4.350 2,000 8,700 4.3500 0.271 0.263 0.271 0.271 0.271 32,086 0.2711 -1.14%
2012-06-04 0 4.400 4.250 4.400 4.250 4.400 156,000 664,500 4.2596 0.274 0.265 0.274 0.265 0.274 2,502,675 0.2655 3.53%
2012-06-01 0 4.250 4.200 4.400 4.120 4.400 760,000 3,226,200 4.2450 0.265 0.262 0.274 0.257 0.274 12,192,517 0.2646 1.19%
2012-05-31 0 4.200 4.150 4.240 4.200 4.200 10,000 42,000 4.2000 0.262 0.259 0.264 0.262 0.262 160,428 0.2618 -1.18%
2012-05-30 0 4.250 4.200 4.300 4.120 4.250 101,000 425,750 4.2153 0.265 0.262 0.268 0.257 0.265 1,620,321 0.2628 0.00%
2012-05-29 0 4.250 4.250 4.300 4.180 4.250 20,000 84,300 4.2150 0.265 0.265 0.268 0.261 0.265 320,856 0.2627 0.00%
2012-05-28 0 4.250 4.220 4.380 4.250 4.250 14,000 59,500 4.2500 0.265 0.263 0.273 0.265 0.265 224,599 0.2649 -3.19%
2012-05-25 0 4.390 4.300 4.390 4.200 4.390 86,000 366,060 4.2565 0.274 0.268 0.274 0.262 0.274 1,379,680 0.2653 2.09%
2012-05-24 0 4.300 4.270 4.350 - - 0 0 - 0.268 0.266 0.271 - - 0 - 0.00%
2012-05-23 0 4.300 4.300 4.370 4.200 4.300 102,000 432,100 4.2363 0.268 0.268 0.272 0.262 0.268 1,636,364 0.2641 1.90%
2012-05-22 0 4.220 4.200 4.220 4.200 4.250 178,000 750,253 4.2149 0.263 0.262 0.263 0.262 0.265 2,855,616 0.2627 0.48%
2012-05-21 0 4.200 4.200 4.220 4.200 4.210 182,000 764,500 4.2005 0.262 0.262 0.263 0.262 0.262 2,919,787 0.2618 0.00%
2012-05-18 0 4.200 4.200 4.230 4.150 4.200 56,000 234,500 4.1875 0.262 0.262 0.264 0.259 0.262 898,396 0.2610 0.00%
2012-05-17 0 4.200 4.200 4.260 4.200 4.240 96,000 404,800 4.2167 0.262 0.262 0.266 0.262 0.264 1,540,107 0.2628 -0.24%
2012-05-16 0 4.210 4.200 4.230 4.200 4.210 176,000 738,240 4.1945 0.262 0.262 0.264 0.262 0.262 2,823,530 0.2615 0.24%
2012-05-15 0 4.200 4.200 4.250 4.200 4.200 168,000 705,600 4.2000 0.262 0.262 0.265 0.262 0.262 2,695,188 0.2618 0.00%
2012-05-14 0 4.200 4.200 4.350 4.200 4.210 260,000 1,092,020 4.2001 0.262 0.262 0.271 0.262 0.262 4,171,124 0.2618 0.00%
2012-05-11 0 4.200 4.200 4.320 4.200 4.200 84,000 352,800 4.2000 0.262 0.262 0.269 0.262 0.262 1,347,594 0.2618 0.00%
2012-05-10 0 4.200 4.200 4.350 4.160 4.230 92,000 386,560 4.2017 0.262 0.262 0.271 0.259 0.264 1,475,936 0.2619 -1.41%
2012-05-09 0 4.260 4.250 4.380 4.150 4.290 168,000 706,405 4.2048 0.266 0.265 0.273 0.259 0.267 2,695,188 0.2621 1.43%
2012-05-08 0 4.200 4.190 4.290 4.170 4.290 34,000 144,140 4.2394 0.262 0.261 0.267 0.260 0.267 545,455 0.2643 1.45%
2012-05-07 0 4.250 4.210 4.260 4.200 4.400 76,000 322,800 4.2474 0.258 0.256 0.259 0.255 0.267 1,251,647 0.2579 -3.85%
2012-05-04 0 4.420 4.270 4.420 4.420 4.430 26,000 114,960 4.4215 0.268 0.259 0.268 0.268 0.269 428,195 0.2685 0.00%
2012-05-03 0 4.420 4.380 4.460 4.350 4.440 340,000 1,495,040 4.3972 0.268 0.266 0.271 0.264 0.270 5,599,475 0.2670 0.45%
2012-05-02 0 4.400 4.370 4.420 4.190 4.430 478,000 2,052,700 4.2944 0.267 0.265 0.268 0.254 0.269 7,872,203 0.2608 5.77%
2012-04-30 0 4.160 4.060 4.160 4.030 4.160 58,000 238,340 4.1093 0.253 0.247 0.253 0.245 0.253 955,205 0.2495 2.72%
2012-04-27 0 4.050 4.050 4.090 4.050 4.050 112,000 453,600 4.0500 0.246 0.246 0.248 0.246 0.246 1,844,533 0.2459 0.00%
2012-04-26 0 4.050 4.050 4.100 4.050 4.050 42,000 170,100 4.0500 0.246 0.246 0.249 0.246 0.246 691,700 0.2459 0.00%
2012-04-25 0 4.050 4.050 4.080 4.050 4.050 2,000 8,100 4.0500 0.246 0.246 0.248 0.246 0.246 32,938 0.2459 -1.22%
2012-04-24 0 4.100 3.960 4.100 4.100 4.110 121,000 496,200 4.1008 0.249 0.240 0.249 0.249 0.250 1,992,754 0.2490 0.00%
2012-04-23 0 4.100 4.100 4.170 4.100 4.170 172,000 710,960 4.1335 0.249 0.249 0.253 0.249 0.253 2,832,675 0.2510 -1.68%
2012-04-20 0 4.170 4.150 4.170 4.100 4.170 114,000 472,660 4.1461 0.253 0.252 0.253 0.249 0.253 1,877,471 0.2518 1.21%
2012-04-19 0 4.120 4.120 4.150 4.110 4.120 70,000 288,160 4.1166 0.250 0.250 0.252 0.250 0.250 1,152,833 0.2500 0.73%
2012-04-18 0 4.090 4.060 4.100 4.040 4.100 308,500 1,257,040 4.0747 0.248 0.247 0.249 0.245 0.249 5,080,700 0.2474 -0.24%
2012-04-17 0 4.100 4.080 4.130 4.020 4.170 134,000 553,840 4.1331 0.249 0.248 0.251 0.244 0.253 2,206,852 0.2510 -1.68%
2012-04-16 0 4.170 4.090 4.170 4.090 4.170 70,000 291,420 4.1631 0.253 0.248 0.253 0.248 0.253 1,152,833 0.2528 0.00%
2012-04-13 0 4.170 4.040 4.170 3.980 4.170 658,000 2,675,820 4.0666 0.253 0.245 0.253 0.242 0.253 10,836,631 0.2469 4.25%
2012-04-12 0 4.000 4.000 4.030 3.970 4.000 818,000 3,260,880 3.9864 0.243 0.243 0.245 0.241 0.243 13,471,678 0.2421 0.50%
2012-04-11 0 3.980 3.980 3.990 3.920 3.980 102,000 403,760 3.9584 0.242 0.242 0.242 0.238 0.242 1,679,842 0.2404 0.00%
2012-04-10 0 3.980 3.950 4.000 3.930 3.980 28,000 111,080 3.9671 0.242 0.240 0.243 0.239 0.242 461,133 0.2409 0.00%
2012-04-05 0 3.980 3.810 3.980 3.950 3.980 35,000 139,120 3.9749 0.242 0.231 0.242 0.240 0.242 576,417 0.2414 0.76%
2012-04-03 0 3.950 3.950 3.990 3.900 3.950 45,000 176,880 3.9307 0.240 0.240 0.242 0.237 0.240 741,107 0.2387 0.00%
2012-04-02 0 3.950 3.930 3.980 3.900 3.950 230,000 907,000 3.9435 0.240 0.239 0.242 0.237 0.240 3,787,880 0.2394 -1.25%
2012-03-30 0 4.000 3.950 4.000 3.900 4.080 208,000 824,580 3.9643 0.243 0.240 0.243 0.237 0.248 3,425,561 0.2407 2.56%
2012-03-29 0 3.900 3.900 3.960 3.840 3.970 338,000 1,315,700 3.8926 0.237 0.237 0.240 0.233 0.241 5,566,537 0.2364 1.30%
2012-03-28 0 3.850 3.850 3.880 3.850 3.850 16,000 61,600 3.8500 0.234 0.234 0.236 0.234 0.234 263,505 0.2338 0.00%
2012-03-27 0 3.850 3.830 3.860 3.850 3.880 52,000 200,620 3.8581 0.234 0.233 0.234 0.234 0.236 856,390 0.2343 -0.77%
2012-03-26 0 3.880 3.810 3.880 3.770 3.890 334,000 1,267,080 3.7937 0.236 0.231 0.236 0.229 0.236 5,500,661 0.2304 2.11%
2012-03-23 0 3.800 3.750 3.800 3.800 3.800 566,000 2,145,900 3.7913 0.231 0.228 0.231 0.231 0.231 9,321,479 0.2302 0.00%
2012-03-22 0 3.800 3.770 3.800 3.750 3.800 164,000 621,880 3.7920 0.231 0.229 0.231 0.228 0.231 2,700,923 0.2302 0.26%
2012-03-21 0 3.790 3.790 3.800 3.750 3.790 10,818,000 41,103,440 3.7995 0.230 0.230 0.231 0.228 0.230 178,162,113 0.2307 -0.26%
2012-03-20 0 3.800 3.780 3.830 3.790 3.850 496,000 1,889,020 3.8085 0.231 0.230 0.233 0.230 0.234 8,168,646 0.2313 -0.52%
2012-03-19 0 3.820 3.810 3.820 3.810 3.920 614,000 2,348,520 3.8250 0.232 0.231 0.232 0.231 0.238 10,111,993 0.2323 -1.55%
2012-03-16 0 3.880 3.880 3.900 3.870 3.940 872,000 3,395,000 3.8933 0.236 0.236 0.237 0.235 0.239 14,361,006 0.2364 0.52%
2012-03-15 0 3.860 3.850 3.890 3.860 3.950 558,000 2,158,480 3.8682 0.234 0.234 0.236 0.234 0.240 9,189,726 0.2349 -1.03%
2012-03-14 0 3.900 3.900 3.930 3.870 3.970 3,686,000 14,561,840 3.9506 0.237 0.237 0.239 0.235 0.241 60,704,894 0.2399 -1.52%
2012-03-13 0 3.960 3.960 3.990 3.900 3.980 5,428,010 21,493,399 3.9597 0.240 0.240 0.242 0.237 0.242 89,394,133 0.2404 1.54%
2012-03-12 0 3.900 3.940 3.950 3.840 3.940 5,306,000 20,683,840 3.8982 0.237 0.239 0.240 0.233 0.239 87,384,745 0.2367 0.78%
2012-03-09 0 3.870 3.860 3.870 3.730 3.900 357,576 1,372,691 3.8389 0.235 0.234 0.235 0.226 0.237 5,888,935 0.2331 4.31%
2012-03-08 0 3.710 3.700 3.720 3.550 3.770 2,322,000 8,543,720 3.6795 0.225 0.225 0.226 0.216 0.229 38,241,119 0.2234 4.51%
2012-03-07 0 3.550 3.490 3.550 3.500 3.550 236,000 832,580 3.5279 0.216 0.212 0.216 0.213 0.216 3,886,694 0.2142 1.14%
2012-03-06 0 3.510 3.510 3.540 3.450 3.570 702,000 2,448,600 3.4880 0.213 0.213 0.215 0.209 0.217 11,561,269 0.2118 1.74%
2012-03-05 0 3.450 3.410 3.450 3.420 3.460 390,000 1,345,660 3.4504 0.209 0.207 0.209 0.208 0.210 6,422,927 0.2095 0.29%
2012-03-02 0 3.440 3.400 3.500 3.310 3.440 754,000 2,563,400 3.3997 0.209 0.206 0.213 0.201 0.209 12,417,659 0.2064 1.18%
2012-03-01 0 3.400 3.350 3.400 3.400 3.400 20,000 68,000 3.4000 0.206 0.203 0.206 0.206 0.206 329,381 0.2064 0.00%
2012-02-29 0 3.400 3.350 3.400 3.400 3.400 102,000 346,800 3.4000 0.206 0.203 0.206 0.206 0.206 1,679,842 0.2064 0.00%
2012-02-28 0 3.400 3.340 3.400 3.400 3.400 150,000 510,000 3.4000 0.206 0.203 0.206 0.206 0.206 2,470,357 0.2064 0.00%
2012-02-27 0 3.400 3.350 3.400 3.400 3.400 20,000 68,000 3.4000 0.206 0.203 0.206 0.206 0.206 329,381 0.2064 0.00%
2012-02-24 0 3.400 3.380 3.400 3.370 3.400 140,000 475,700 3.3979 0.206 0.205 0.206 0.205 0.206 2,305,666 0.2063 0.00%
2012-02-23 0 3.400 3.380 3.400 3.390 3.400 126,000 428,300 3.3992 0.206 0.205 0.206 0.206 0.206 2,075,099 0.2064 0.00%
2012-02-22 0 3.400 3.380 3.400 3.350 3.400 24,000 81,080 3.3783 0.206 0.205 0.206 0.203 0.206 395,257 0.2051 0.00%
2012-02-21 0 3.400 3.350 3.400 3.400 3.400 50,000 170,000 3.4000 0.206 0.203 0.206 0.206 0.206 823,452 0.2064 0.00%
2012-02-20 0 3.400 3.370 3.400 3.320 3.400 104,000 353,440 3.3985 0.206 0.205 0.206 0.202 0.206 1,712,781 0.2064 0.00%
2012-02-17 0 3.400 3.330 3.400 3.400 3.400 110,000 374,000 3.4000 0.206 0.202 0.206 0.206 0.206 1,811,595 0.2064 0.00%
2012-02-16 0 3.400 3.320 3.400 3.400 3.400 110,000 374,000 3.4000 0.206 0.202 0.206 0.206 0.206 1,811,595 0.2064 0.00%
2012-02-15 0 3.400 3.340 3.400 3.320 3.400 80,000 269,600 3.3700 0.206 0.203 0.206 0.202 0.206 1,317,523 0.2046 0.00%
2012-02-14 0 3.400 3.350 3.410 3.380 3.400 170,000 577,680 3.3981 0.206 0.203 0.207 0.205 0.206 2,799,737 0.2063 0.00%
2012-02-13 0 3.400 3.360 3.420 3.350 3.500 390,000 1,333,580 3.4194 0.206 0.204 0.208 0.203 0.213 6,422,927 0.2076 1.49%
2012-02-10 0 3.350 3.300 3.350 3.350 3.400 2,024,000 6,781,380 3.3505 0.203 0.200 0.203 0.203 0.206 33,333,344 0.2034 -1.47%
2012-02-09 0 3.400 3.340 3.400 3.300 3.400 1,536,000 5,060,700 3.2947 0.206 0.203 0.206 0.200 0.206 25,296,451 0.2001 3.66%
2012-02-08 0 3.280 3.260 3.280 - - 0 0 - 0.199 0.198 0.199 - - 0 - 0.00%
2012-02-07 0 3.280 3.270 3.280 3.250 3.450 1,152,000 3,778,000 3.2795 0.199 0.199 0.199 0.197 0.209 18,972,338 0.1991 0.00%
2012-02-06 0 3.280 3.270 3.280 3.200 3.280 216,000 704,460 3.2614 0.199 0.199 0.199 0.194 0.199 3,557,313 0.1980 2.50%
2012-02-03 0 3.200 3.200 3.240 3.200 3.200 4,000 12,800 3.2000 0.194 0.194 0.197 0.194 0.194 65,876 0.1943 0.63%
2012-02-02 0 3.180 3.170 3.190 3.170 3.200 182,000 581,640 3.1958 0.193 0.192 0.194 0.192 0.194 2,997,366 0.1941 0.00%
2012-02-01 0 3.180 3.180 3.200 3.160 3.180 18,000 57,000 3.1667 0.193 0.193 0.194 0.192 0.193 296,443 0.1923 -0.62%
2012-01-31 0 3.200 3.190 3.200 - - 0 0 - 0.194 0.194 0.194 - - 0 - -0.62%
2012-01-30 0 3.220 3.190 3.220 3.180 3.240 20,000 64,200 3.2100 0.196 0.194 0.196 0.193 0.197 329,381 0.1949 -0.92%
2012-01-27 0 3.250 3.160 3.250 3.250 3.250 160,000 520,000 3.2500 0.197 0.192 0.197 0.197 0.197 2,635,047 0.1973 0.00%
2012-01-26 0 3.250 3.190 3.250 3.250 3.250 128,000 416,000 3.2500 0.197 0.194 0.197 0.197 0.197 2,108,038 0.1973 0.00%
2012-01-20 0 3.250 3.210 3.250 3.250 3.250 402,000 1,306,500 3.2500 0.197 0.195 0.197 0.197 0.197 6,620,555 0.1973 0.00%
2012-01-19 0 3.250 3.200 3.250 3.250 3.250 6,000 19,500 3.2500 0.197 0.194 0.197 0.197 0.197 98,814 0.1973 1.25%
2012-01-18 0 3.210 3.200 3.240 3.200 3.250 46,000 148,500 3.2283 0.195 0.194 0.197 0.194 0.197 757,576 0.1960 -1.23%
2012-01-17 0 3.250 3.180 3.250 3.200 3.250 118,000 382,600 3.2424 0.197 0.193 0.197 0.194 0.197 1,943,347 0.1969 0.00%
2012-01-16 0 3.250 3.200 3.250 3.220 3.250 320,000 1,036,400 3.2388 0.197 0.194 0.197 0.196 0.197 5,270,094 0.1967 0.93%
2012-01-13 0 3.220 3.190 3.220 3.130 3.220 304,000 976,220 3.2113 0.196 0.194 0.196 0.190 0.196 5,006,589 0.1950 -0.62%
2012-01-12 0 3.240 3.220 3.240 3.240 3.250 2,198,000 7,141,500 3.2491 0.197 0.196 0.197 0.197 0.197 36,198,958 0.1973 0.00%
2012-01-11 0 3.240 3.200 3.250 3.240 3.240 86,000 278,740 3.2412 0.197 0.194 0.197 0.197 0.197 1,416,338 0.1968 -0.31%
2012-01-10 0 3.250 3.170 3.250 3.200 3.250 402,000 1,302,040 3.2389 0.197 0.192 0.197 0.194 0.197 6,620,555 0.1967 1.25%
2012-01-09 0 3.210 3.190 3.210 3.200 3.220 98,000 314,560 3.2098 0.195 0.194 0.195 0.194 0.196 1,613,966 0.1949 0.00%
2012-01-06 0 3.210 3.080 3.210 3.210 3.220 50,000 160,900 3.2180 0.195 0.187 0.195 0.195 0.196 823,452 0.1954 -0.31%
2012-01-05 0 3.220 3.120 3.240 - - 0 0 - 0.196 0.189 0.197 - - 0 - 0.00%
2012-01-04 0 3.220 3.200 3.250 - - 0 0 - 0.196 0.194 0.197 - - 0 - 0.00%
2012-01-03 0 3.220 3.140 3.220 3.200 3.300 214,000 687,420 3.2122 0.196 0.191 0.196 0.194 0.200 3,524,375 0.1950 0.00%
2011-12-30 0 3.220 3.110 3.220 3.220 3.220 2,000 6,440 3.2200 0.196 0.189 0.196 0.196 0.196 32,938 0.1955 0.62%
2011-12-29 0 3.200 3.160 3.200 3.180 3.200 418,000 1,333,600 3.1904 0.194 0.192 0.194 0.193 0.194 6,884,060 0.1937 -0.93%
2011-12-28 0 3.230 3.200 3.230 3.230 3.230 130,000 419,900 3.2300 0.196 0.194 0.196 0.196 0.196 2,140,976 0.1961 -1.82%
2011-12-23 0 3.290 3.130 3.290 3.290 3.290 400,000 1,316,000 3.2900 0.200 0.190 0.200 0.200 0.200 6,587,617 0.1998 0.30%
2011-12-22 0 3.280 3.120 3.280 - - 0 0 - 0.199 0.189 0.199 - - 0 - -0.30%
2011-12-21 0 3.290 3.090 3.290 3.280 3.300 120,000 395,220 3.2935 0.200 0.188 0.200 0.199 0.200 1,976,285 0.2000 0.61%
2011-12-20 0 3.270 3.060 3.270 3.290 3.300 150,000 494,800 3.2987 0.199 0.186 0.199 0.200 0.200 2,470,357 0.2003 -0.61%
2011-12-19 0 3.290 3.200 3.290 3.300 3.300 250,000 814,000 3.2560 0.200 0.194 0.200 0.200 0.200 4,117,261 0.1977 0.61%
2011-12-16 0 3.270 3.210 3.270 3.270 3.270 110,000 359,700 3.2700 0.199 0.195 0.199 0.199 0.199 1,811,595 0.1986 0.00%
2011-12-15 0 3.270 3.100 3.270 2.620 3.300 120,000 386,460 3.2205 0.199 0.188 0.199 0.159 0.200 1,976,285 0.1955 -0.91%
2011-12-14 0 3.300 3.170 3.300 3.300 3.300 350,000 1,155,000 3.3000 0.200 0.192 0.200 0.200 0.200 5,764,165 0.2004 -1.20%
2011-12-13 0 3.340 3.160 3.450 - - 0 0 - 0.203 0.192 0.209 - - 0 - 0.00%
2011-12-12 0 3.340 3.340 3.440 - - 0 0 - 0.203 0.203 0.209 - - 0 - 1.21%
2011-12-09 0 3.300 3.390 3.450 3.150 3.150 10,000 31,500 3.1500 0.200 0.206 0.209 0.191 0.191 164,690 0.1913 0.00%
2011-12-08 0 3.300 3.300 3.450 3.270 3.270 2,000 6,540 3.2700 0.200 0.200 0.209 0.199 0.199 32,938 0.1986 0.92%
2011-12-07 0 3.270 3.210 3.270 3.210 3.300 56,000 182,940 3.2668 0.199 0.195 0.199 0.195 0.200 922,266 0.1984 -2.39%
2011-12-06 0 3.350 3.350 3.450 3.300 3.300 2,000 6,600 3.3000 0.203 0.203 0.209 0.200 0.200 32,938 0.2004 0.30%
2011-12-05 0 3.340 3.300 3.340 3.340 3.340 20,000 66,800 3.3400 0.203 0.200 0.203 0.203 0.203 329,381 0.2028 -3.19%
2011-12-02 0 3.450 3.350 3.500 - - 0 0 - 0.209 0.203 0.213 - - 0 - 0.00%
2011-12-01 0 3.450 3.360 3.510 3.450 3.450 58,000 200,100 3.4500 0.209 0.204 0.213 0.209 0.209 955,205 0.2095 2.68%
2011-11-30 0 3.360 3.300 3.450 - - 0 0 - 0.204 0.200 0.209 - - 0 - 0.00%
2011-11-29 0 3.360 3.300 3.360 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
2011-11-28 0 3.360 3.360 3.450 3.230 3.300 150,000 490,500 3.2700 0.204 0.204 0.209 0.196 0.200 2,470,357 0.1986 0.00%
2011-11-25 0 3.360 3.360 3.450 - - 0 0 - 0.204 0.204 0.209 - - 0 - 1.20%
2011-11-24 0 3.320 3.300 3.400 3.320 3.340 12,000 39,960 3.3300 0.202 0.200 0.206 0.202 0.203 197,629 0.2022 0.61%
2011-11-23 0 3.300 3.300 3.340 3.300 3.320 74,000 244,360 3.3022 0.200 0.200 0.203 0.200 0.202 1,218,709 0.2005 -1.20%
2011-11-22 0 3.340 3.210 3.400 - - 0 0 - 0.203 0.195 0.206 - - 0 - 0.00%
2011-11-21 0 3.340 3.150 3.340 3.340 3.340 2,000 6,680 3.3400 0.203 0.191 0.203 0.203 0.203 32,938 0.2028 0.00%
2011-11-18 0 3.340 3.180 3.450 - - 0 0 - 0.203 0.193 0.209 - - 0 - 0.00%
2011-11-17 0 3.340 3.210 3.390 3.340 3.340 20,000 66,800 3.3400 0.203 0.195 0.206 0.203 0.203 329,381 0.2028 0.00%
2011-11-16 0 3.340 3.220 3.410 - - 0 0 - 0.203 0.196 0.207 - - 0 - 0.00%
2011-11-15 0 3.340 3.220 3.390 - - 0 0 - 0.203 0.196 0.206 - - 0 - 0.00%
2011-11-14 0 3.340 3.340 3.380 3.300 3.300 2,000 6,600 3.3000 0.203 0.203 0.205 0.200 0.200 32,938 0.2004 1.21%
2011-11-11 0 3.300 3.300 3.350 3.280 3.280 10,000 32,800 3.2800 0.200 0.200 0.203 0.199 0.199 164,690 0.1992 1.54%
2011-11-10 0 3.250 3.150 3.290 - - 0 0 - 0.197 0.191 0.200 - - 0 - 0.00%
2011-11-09 0 3.250 3.200 3.260 3.200 3.250 6,000 19,400 3.2333 0.197 0.194 0.198 0.194 0.197 98,814 0.1963 0.00%
2011-11-08 0 3.250 3.250 3.280 3.160 3.270 1,142,000 3,707,260 3.2463 0.197 0.197 0.199 0.192 0.199 18,807,648 0.1971 -0.61%
2011-11-07 0 3.270 3.240 3.270 3.200 3.270 120,000 390,100 3.2508 0.199 0.197 0.199 0.194 0.199 1,976,285 0.1974 -0.61%
2011-11-04 0 3.290 3.170 3.290 3.200 3.300 98,000 315,980 3.2243 0.200 0.192 0.200 0.194 0.200 1,613,966 0.1958 0.30%
2011-11-03 0 3.280 3.210 3.300 3.200 3.280 1,224,000 3,940,720 3.2195 0.199 0.195 0.200 0.194 0.199 20,158,109 0.1955 -0.61%
2011-11-02 0 3.300 3.220 3.300 3.150 3.300 2,584,000 8,383,040 3.2442 0.200 0.196 0.200 0.191 0.200 42,556,008 0.1970 0.00%
2011-11-01 0 3.300 3.150 3.300 3.090 3.300 148,000 472,340 3.1915 0.200 0.191 0.200 0.188 0.200 2,437,418 0.1938 0.00%
2011-10-31 0 3.300 3.160 3.300 3.300 3.300 12,000 39,600 3.3000 0.200 0.192 0.200 0.200 0.200 197,629 0.2004 -1.20%
2011-10-28 0 3.340 3.340 3.350 3.300 3.300 6,000 19,800 3.3000 0.203 0.203 0.203 0.200 0.200 98,814 0.2004 -0.30%
2011-10-27 0 3.350 3.350 3.440 3.300 3.300 50,000 165,000 3.3000 0.203 0.203 0.209 0.200 0.200 823,452 0.2004 1.52%
2011-10-26 0 3.300 3.200 3.300 - - 0 0 - 0.200 0.194 0.200 - - 0 - -1.49%
2011-10-25 0 3.350 3.180 3.400 - - 0 0 - 0.203 0.193 0.206 - - 0 - 0.00%
2011-10-24 0 3.350 3.350 3.400 3.200 3.300 32,000 105,200 3.2875 0.203 0.203 0.206 0.194 0.200 527,009 0.1996 0.00%
2011-10-21 0 3.350 3.300 3.380 3.300 3.350 22,000 73,200 3.3273 0.203 0.200 0.205 0.200 0.203 362,319 0.2020 1.52%
2011-10-20 0 3.300 3.100 3.400 3.300 3.300 100,000 330,000 3.3000 0.200 0.188 0.206 0.200 0.200 1,646,904 0.2004 0.00%
2011-10-19 0 3.300 3.150 3.350 3.290 3.300 1,399,000 4,616,500 3.2999 0.200 0.191 0.203 0.200 0.200 23,040,192 0.2004 0.30%
2011-10-18 0 3.290 3.120 3.290 3.290 3.300 16,000 52,780 3.2988 0.200 0.189 0.200 0.200 0.200 263,505 0.2003 -0.30%
2011-10-17 0 3.300 3.210 3.400 3.150 3.300 116,000 378,440 3.2624 0.200 0.195 0.206 0.191 0.200 1,910,409 0.1981 -0.60%
2011-10-14 0 3.320 3.320 3.340 3.300 3.300 10,000 33,000 3.3000 0.202 0.202 0.203 0.200 0.200 164,690 0.2004 0.61%
2011-10-13 0 3.300 3.240 3.350 3.300 3.300 10,000 33,000 3.3000 0.200 0.197 0.203 0.200 0.200 164,690 0.2004 1.85%
2011-10-12 0 3.240 3.240 3.250 3.200 3.200 74,000 236,800 3.2000 0.197 0.197 0.197 0.194 0.194 1,218,709 0.1943 0.00%
2011-10-11 0 3.240 3.010 3.240 - - 0 0 - 0.197 0.183 0.197 - - 0 - -0.92%
2011-10-10 0 3.270 2.910 3.270 - - 0 0 - 0.199 0.177 0.199 - - 0 - -0.61%
2011-10-07 0 3.290 3.110 3.340 3.150 3.290 52,000 168,060 3.2319 0.200 0.189 0.203 0.191 0.200 856,390 0.1962 0.30%
2011-10-06 0 3.280 3.150 3.290 - - 0 0 - 0.199 0.191 0.200 - - 0 - 0.00%
2011-10-04 0 3.280 2.800 3.280 3.290 3.290 168,000 552,720 3.2900 0.199 0.170 0.199 0.200 0.200 2,766,799 0.1998 4.13%
2011-10-03 0 3.150 2.920 3.300 2.910 3.150 8,000 23,780 2.9725 0.191 0.177 0.200 0.177 0.191 131,752 0.1805 -6.80%
2011-09-30 0 3.380 3.380 3.390 3.300 3.400 66,000 222,340 3.3688 0.205 0.205 0.206 0.200 0.206 1,086,957 0.2046 -0.29%
2011-09-28 0 3.390 3.300 3.390 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2011-09-27 0 3.390 3.110 3.390 3.390 3.400 110,000 373,800 3.3982 0.206 0.189 0.206 0.206 0.206 1,811,595 0.2063 -2.31%
2011-09-26 0 3.470 3.110 3.470 - - 0 0 - 0.211 0.189 0.211 - - 0 - -0.86%
2011-09-23 0 3.500 3.300 3.450 3.400 3.500 104,000 353,900 3.4029 0.213 0.200 0.209 0.206 0.213 1,712,781 0.2066 0.00%
2011-09-22 0 3.500 3.030 3.500 - - 0 0 - 0.213 0.184 0.213 - - 0 - 0.00%
2011-09-21 0 3.500 3.500 3.550 3.500 3.500 40,000 140,000 3.5000 0.213 0.213 0.216 0.213 0.213 658,762 0.2125 -1.41%
2011-09-20 0 3.550 3.000 3.580 3.550 3.550 62,000 220,100 3.5500 0.216 0.182 0.217 0.216 0.216 1,021,081 0.2156 0.00%
2011-09-19 0 3.550 2.960 3.550 - - 0 0 - 0.216 0.180 0.216 - - 0 - 0.00%
2011-09-16 0 3.550 2.890 3.650 - - 0 0 - 0.216 0.175 0.222 - - 0 - 0.00%
2011-09-15 0 3.550 2.880 3.650 - - 0 0 - 0.216 0.175 0.222 - - 0 - 0.00%
2011-09-14 0 3.550 3.550 3.700 3.500 3.600 80,000 284,080 3.5510 0.216 0.216 0.225 0.213 0.219 1,317,523 0.2156 1.43%
2011-09-12 0 3.500 3.500 3.550 3.500 3.500 52,000 182,000 3.5000 0.213 0.213 0.216 0.213 0.213 856,390 0.2125 -1.41%
2011-09-09 0 3.550 3.550 3.600 - - 0 0 - 0.216 0.216 0.219 - - 0 - 1.43%
2011-09-08 0 3.500 3.400 3.570 3.500 3.500 140,000 490,000 3.5000 0.213 0.206 0.217 0.213 0.213 2,305,666 0.2125 0.00%
2011-09-07 0 3.500 3.390 3.600 3.500 3.500 132,000 462,000 3.5000 0.213 0.206 0.219 0.213 0.213 2,173,914 0.2125 0.00%
2011-09-06 0 3.500 3.500 3.590 3.500 3.510 2,560,000 9,160,020 3.5781 0.213 0.213 0.218 0.213 0.213 42,160,751 0.2173 -4.11%
2011-09-05 0 3.650 3.500 3.700 3.500 3.650 56,000 200,700 3.5839 0.222 0.213 0.225 0.213 0.222 922,266 0.2176 -0.27%
2011-09-02 0 3.660 3.660 3.700 3.620 3.620 56,000 202,720 3.6200 0.222 0.222 0.225 0.220 0.220 922,266 0.2198 0.27%
2011-09-01 0 3.650 3.650 3.700 3.630 3.640 72,000 261,480 3.6317 0.222 0.222 0.225 0.220 0.221 1,185,771 0.2205 0.55%
2011-08-31 0 3.630 3.630 3.700 3.540 3.540 18,000 63,720 3.5400 0.220 0.220 0.225 0.215 0.215 296,443 0.2149 0.28%
2011-08-30 0 3.620 3.620 3.700 3.560 3.620 116,000 416,960 3.5945 0.220 0.220 0.225 0.216 0.220 1,910,409 0.2183 1.69%
2011-08-29 0 3.560 3.540 3.580 - - 0 0 - 0.216 0.215 0.217 - - 0 - 0.00%
2011-08-26 0 3.560 3.560 3.590 3.540 3.540 48,000 169,920 3.5400 0.216 0.216 0.218 0.215 0.215 790,514 0.2149 0.56%
2011-08-25 0 3.540 3.070 3.540 3.550 3.550 50,000 177,500 3.5500 0.215 0.186 0.215 0.216 0.216 823,452 0.2156 -0.28%
2011-08-24 0 3.550 3.470 3.580 3.550 3.550 30,000 106,500 3.5500 0.216 0.211 0.217 0.216 0.216 494,071 0.2156 0.00%
2011-08-23 0 3.550 3.550 3.600 3.500 3.500 82,000 287,000 3.5000 0.216 0.216 0.219 0.213 0.213 1,350,462 0.2125 1.43%
2011-08-22 0 3.500 3.500 3.560 3.480 3.500 88,000 307,640 3.4959 0.213 0.213 0.216 0.211 0.213 1,449,276 0.2123 0.00%
2011-08-19 0 3.500 3.420 3.530 3.500 3.500 60,000 210,000 3.5000 0.213 0.208 0.214 0.213 0.213 988,143 0.2125 0.00%
2011-08-18 0 3.500 3.500 3.570 3.500 3.530 54,000 190,500 3.5278 0.213 0.213 0.217 0.213 0.214 889,328 0.2142 -0.85%
2011-08-17 0 3.530 3.500 3.580 - - 0 0 - 0.214 0.213 0.217 - - 0 - 0.00%
2011-08-16 0 3.530 3.500 3.530 3.500 3.530 52,000 182,060 3.5012 0.214 0.213 0.214 0.213 0.214 856,390 0.2126 0.00%
2011-08-15 0 3.530 3.310 3.530 - - 0 0 - 0.214 0.201 0.214 - - 0 - 0.00%
2011-08-12 0 3.530 3.400 3.530 3.500 3.580 74,000 260,280 3.5173 0.214 0.206 0.214 0.213 0.217 1,218,709 0.2136 0.28%
2011-08-11 0 3.520 3.460 3.560 3.460 3.520 24,000 83,180 3.4658 0.214 0.210 0.216 0.210 0.214 395,257 0.2104 0.23%
2011-08-10 0 3.550 3.520 3.550 3.500 3.610 314,000 1,105,160 3.5196 0.213 0.211 0.213 0.210 0.217 5,227,233 0.2114 -1.11%
2011-08-09 0 3.590 3.400 3.590 3.590 3.590 50,000 179,500 3.5900 0.216 0.204 0.216 0.216 0.216 832,362 0.2157 -0.28%
2011-08-08 0 3.600 3.510 3.600 3.400 3.620 256,000 894,160 3.4928 0.216 0.211 0.216 0.204 0.217 4,261,693 0.2098 -2.70%
2011-08-05 0 3.700 3.650 3.700 3.660 3.700 320,000 1,179,480 3.6859 0.222 0.219 0.222 0.220 0.222 5,327,117 0.2214 -3.14%
2011-08-04 0 3.820 3.820 3.840 3.800 3.880 386,000 1,476,720 3.8257 0.229 0.229 0.231 0.228 0.233 6,425,834 0.2298 -1.55%
2011-08-03 0 3.880 3.830 3.940 3.830 3.900 260,000 1,002,040 3.8540 0.233 0.230 0.237 0.230 0.234 4,328,282 0.2315 -2.76%
2011-08-02 0 3.990 3.970 4.000 3.950 3.990 186,000 739,920 3.9781 0.240 0.238 0.240 0.237 0.240 3,096,387 0.2390 -0.25%
2011-08-01 0 4.000 4.000 4.050 3.950 4.000 36,010 143,520 3.9856 0.240 0.240 0.243 0.237 0.240 599,467 0.2394 0.00%
2011-07-29 0 4.000 3.990 4.000 3.980 4.000 208,000 831,900 3.9995 0.240 0.240 0.240 0.239 0.240 3,462,626 0.2403 0.00%
2011-07-28 0 4.000 4.000 4.020 3.800 4.100 213,000 852,450 4.0021 0.240 0.240 0.241 0.228 0.246 3,545,862 0.2404 -2.44%
2011-07-27 0 4.100 4.070 4.100 4.000 4.150 122,000 496,660 4.0710 0.246 0.244 0.246 0.240 0.249 2,030,963 0.2445 1.23%
2011-07-26 0 4.050 4.050 4.150 4.030 4.050 30,000 121,380 4.0460 0.243 0.243 0.249 0.242 0.243 499,417 0.2430 -1.22%
2011-07-25 0 4.100 4.080 4.120 4.100 4.150 58,000 238,380 4.1100 0.246 0.245 0.247 0.246 0.249 965,540 0.2469 0.74%
2011-07-22 0 4.070 4.070 4.100 4.000 4.120 222,000 901,400 4.0604 0.244 0.244 0.246 0.240 0.247 3,695,687 0.2439 1.75%
2011-07-21 0 4.000 4.000 4.110 3.910 4.000 292,000 1,159,400 3.9705 0.240 0.240 0.247 0.235 0.240 4,860,994 0.2385 2.30%
2011-07-20 0 3.910 3.900 3.990 3.880 3.910 218,000 848,700 3.8931 0.235 0.234 0.240 0.233 0.235 3,629,098 0.2339 1.03%
2011-07-19 0 3.870 3.870 3.890 3.860 3.870 40,000 154,540 3.8635 0.232 0.232 0.234 0.232 0.232 665,890 0.2321 0.52%
2011-07-18 0 3.850 3.850 3.900 3.850 3.900 38,000 146,600 3.8579 0.231 0.231 0.234 0.231 0.234 632,595 0.2317 0.00%
2011-07-15 0 3.850 3.810 3.890 - - 0 0 - 0.231 0.229 0.234 - - 0 - 0.00%
2011-07-14 0 3.850 3.840 3.900 3.820 3.900 154,000 593,840 3.8561 0.231 0.231 0.234 0.229 0.234 2,563,675 0.2316 0.26%
2011-07-13 0 3.840 3.840 3.860 3.800 3.840 88,000 335,640 3.8141 0.231 0.231 0.232 0.228 0.231 1,464,957 0.2291 0.00%
2011-07-12 0 3.840 3.840 3.880 3.840 3.840 86,000 330,240 3.8400 0.231 0.231 0.233 0.231 0.231 1,431,663 0.2307 -0.26%
2011-07-11 0 3.850 3.800 3.860 3.740 3.860 418,000 1,600,360 3.8286 0.231 0.228 0.232 0.225 0.232 6,958,546 0.2300 0.26%
2011-07-08 0 3.840 3.840 3.860 3.800 3.860 216,000 829,300 3.8394 0.231 0.231 0.232 0.228 0.232 3,595,804 0.2306 1.05%
2011-07-07 0 3.800 3.800 3.850 3.800 3.860 172,000 658,320 3.8274 0.228 0.228 0.231 0.228 0.232 2,863,325 0.2299 -1.30%
2011-07-06 0 3.850 3.850 3.870 3.840 3.860 60,000 231,040 3.8507 0.231 0.231 0.232 0.231 0.232 998,834 0.2313 -0.52%
2011-07-05 0 3.870 3.860 3.900 3.850 3.900 30,000 115,780 3.8593 0.232 0.232 0.234 0.231 0.234 499,417 0.2318 0.26%
2011-07-04 0 3.860 3.810 3.900 3.810 3.860 102,000 391,980 3.8429 0.232 0.229 0.234 0.229 0.232 1,698,018 0.2308 0.00%
2011-06-30 0 3.860 3.850 3.900 3.800 3.860 38,000 146,120 3.8453 0.232 0.231 0.234 0.228 0.232 632,595 0.2310 0.78%
2011-06-29 0 3.830 3.830 3.850 3.800 3.830 93,000 353,800 3.8043 0.230 0.230 0.231 0.228 0.230 1,548,193 0.2285 0.52%
2011-06-28 0 3.810 3.810 3.880 3.800 3.830 48,000 182,840 3.8092 0.229 0.229 0.233 0.228 0.230 799,067 0.2288 -2.31%
2011-06-27 0 3.900 3.860 3.900 3.800 3.920 190,000 726,040 3.8213 0.234 0.232 0.234 0.228 0.235 3,162,975 0.2295 0.00%
2011-06-24 0 3.900 3.900 3.920 3.900 3.920 176,000 688,120 3.9098 0.234 0.234 0.235 0.234 0.235 2,929,914 0.2349 0.78%
2011-06-23 0 3.870 3.870 3.900 3.770 3.900 100,000 379,136 3.7914 0.232 0.232 0.234 0.226 0.234 1,664,724 0.2277 -0.77%
2011-06-22 0 3.900 3.870 3.900 3.830 3.900 186,000 719,020 3.8657 0.234 0.232 0.234 0.230 0.234 3,096,387 0.2322 1.83%
2011-06-21 0 3.830 3.780 3.830 3.830 3.840 16,000 61,860 3.8663 0.230 0.227 0.230 0.230 0.231 266,356 0.2322 0.26%
2011-06-20 0 3.820 3.750 3.900 3.810 3.880 462,000 1,773,780 3.8394 0.229 0.225 0.234 0.229 0.233 7,691,025 0.2306 -0.78%
2011-06-17 0 3.850 3.800 3.850 3.850 3.910 10,000 38,740 3.8740 0.231 0.228 0.231 0.231 0.235 166,472 0.2327 -1.28%
2011-06-16 0 3.900 3.900 3.920 3.850 3.850 2,000 7,700 3.8500 0.234 0.234 0.235 0.231 0.231 33,294 0.2313 -1.02%
2011-06-15 0 3.940 3.900 3.940 3.950 3.970 62,500 247,625 3.9620 0.237 0.234 0.237 0.237 0.238 1,040,452 0.2380 -0.76%
2011-06-14 0 3.970 3.920 3.970 3.940 3.970 80,000 316,580 3.9573 0.238 0.235 0.238 0.237 0.238 1,331,779 0.2377 0.25%
2011-06-13 0 3.960 3.920 3.980 3.900 4.000 120,000 475,500 3.9625 0.238 0.235 0.239 0.234 0.240 1,997,669 0.2380 0.76%
2011-06-10 0 3.930 3.800 3.930 3.930 3.960 72,000 286,360 3.9772 0.236 0.228 0.236 0.236 0.238 1,198,601 0.2389 0.00%
2011-06-09 0 3.930 3.800 3.930 3.800 4.000 4,496,000 17,845,280 3.9691 0.236 0.228 0.236 0.228 0.240 74,845,988 0.2384 -0.51%
2011-06-08 0 3.950 3.950 4.000 3.950 4.000 54,000 215,360 3.9881 0.237 0.237 0.240 0.237 0.240 898,951 0.2396 -1.50%
2011-06-07 0 4.010 4.010 4.250 4.000 4.010 14,000 56,080 4.0057 0.241 0.241 0.255 0.240 0.241 233,061 0.2406 0.25%
2011-06-03 0 4.000 3.960 4.030 3.960 4.000 74,000 295,440 3.9924 0.240 0.238 0.242 0.238 0.240 1,231,896 0.2398 0.00%
2011-06-02 0 4.000 3.970 4.000 4.000 4.000 90,000 360,000 4.0000 0.240 0.238 0.240 0.240 0.240 1,498,252 0.2403 -0.74%
2011-06-01 0 4.030 4.000 4.050 4.000 4.030 34,000 136,660 4.0194 0.242 0.240 0.243 0.240 0.242 566,006 0.2414 -0.49%
2011-05-31 0 4.050 4.020 4.050 4.000 4.140 234,000 951,380 4.0657 0.243 0.241 0.243 0.240 0.249 3,895,454 0.2442 2.53%
2011-05-30 0 3.950 3.930 3.950 3.900 4.100 36,194,000 134,005,380 3.7024 0.237 0.236 0.237 0.234 0.246 602,530,179 0.2224 0.51%
2011-05-27 0 3.930 3.930 3.950 3.930 3.950 264,000 1,042,419 3.9486 0.236 0.236 0.237 0.236 0.237 4,394,871 0.2372 -0.51%
2011-05-26 0 3.950 3.950 4.000 3.930 3.950 212,000 837,240 3.9492 0.237 0.237 0.240 0.236 0.237 3,529,215 0.2372 0.00%
2011-05-25 0 3.950 3.950 4.000 3.910 4.000 176,000 694,400 3.9455 0.237 0.237 0.240 0.235 0.240 2,929,914 0.2370 0.00%
2011-05-24 0 3.950 3.940 3.990 3.940 4.020 106,000 420,600 3.9679 0.237 0.237 0.240 0.237 0.241 1,764,607 0.2384 0.51%
2011-05-23 0 3.930 3.930 3.980 3.860 3.990 166,000 657,520 3.9610 0.236 0.236 0.239 0.232 0.240 2,763,442 0.2379 -0.25%
2011-05-20 0 3.940 3.940 3.950 3.900 3.990 88,000 345,980 3.9316 0.237 0.237 0.237 0.234 0.240 1,464,957 0.2362 -1.25%
2011-05-19 0 3.990 3.950 3.990 3.900 3.990 100,000 396,780 3.9678 0.240 0.237 0.240 0.234 0.240 1,664,724 0.2383 2.57%
2011-05-18 0 3.890 3.820 3.890 3.800 3.890 416,000 1,590,380 3.8230 0.234 0.229 0.234 0.228 0.234 6,925,252 0.2296 2.37%
2011-05-17 0 3.800 3.560 3.800 3.800 3.870 166,000 633,940 3.8189 0.228 0.214 0.228 0.228 0.232 2,763,442 0.2294 -0.78%
2011-05-16 0 3.830 3.830 3.850 3.810 4.000 670,000 2,605,640 3.8890 0.230 0.230 0.231 0.229 0.240 11,153,650 0.2336 -0.78%
2011-05-13 0 3.860 3.870 3.890 3.610 3.870 1,312,000 4,856,740 3.7018 0.232 0.232 0.234 0.217 0.232 21,841,178 0.2224 5.75%
2011-05-12 0 3.650 3.630 3.650 3.590 3.700 190,000 699,560 3.6819 0.219 0.218 0.219 0.216 0.222 3,162,975 0.2212 -1.35%
2011-05-11 0 3.700 3.640 3.700 3.580 3.730 268,000 981,960 3.6640 0.222 0.219 0.222 0.215 0.224 4,461,460 0.2201 3.64%
2011-05-09 0 3.570 3.530 3.570 3.510 3.590 78,000 277,500 3.5577 0.214 0.212 0.214 0.211 0.216 1,298,485 0.2137 3.78%
2011-05-06 0 3.440 3.420 3.440 3.300 3.450 164,000 554,180 3.3791 0.207 0.205 0.207 0.198 0.207 2,730,147 0.2030 4.24%
2011-05-05 0 3.300 3.300 3.400 3.300 3.320 8,000 26,480 3.3100 0.198 0.198 0.204 0.198 0.199 133,178 0.1988 -1.49%
2011-05-04 0 3.350 3.310 3.350 3.290 3.410 126,000 421,560 3.3457 0.201 0.199 0.201 0.198 0.205 2,097,552 0.2010 -1.76%
2011-05-03 0 3.410 3.350 3.400 3.400 3.450 128,000 437,420 3.4173 0.205 0.201 0.204 0.204 0.207 2,130,847 0.2053 0.00%
2011-04-29 0 3.410 3.290 3.410 3.230 3.430 116,000 393,160 3.3893 0.205 0.198 0.205 0.194 0.206 1,931,080 0.2036 4.60%
2011-04-28 0 3.260 3.210 3.300 3.260 3.350 60,000 199,300 3.3217 0.196 0.193 0.198 0.196 0.201 998,834 0.1995 0.15%
2011-04-27 0 3.340 3.340 3.390 3.300 3.390 160,000 535,560 3.3473 0.196 0.196 0.198 0.193 0.198 2,733,114 0.1960 3.41%
2011-04-26 0 3.230 3.230 3.280 - - 0 0 - 0.189 0.189 0.192 - - 0 - 0.94%
2011-04-21 0 3.200 3.200 3.250 3.160 3.300 52,000 168,320 3.2369 0.187 0.187 0.190 0.185 0.193 888,262 0.1895 0.00%
2011-04-20 0 3.200 3.150 3.200 3.190 3.200 66,000 211,040 3.1976 0.187 0.184 0.187 0.187 0.187 1,127,409 0.1872 1.27%
2011-04-19 0 3.160 3.130 3.160 3.150 3.210 122,000 385,600 3.1607 0.185 0.183 0.185 0.184 0.188 2,083,999 0.1850 -2.17%
2011-04-18 0 3.230 3.160 3.200 3.130 3.280 70,000 227,400 3.2486 0.189 0.185 0.187 0.183 0.192 1,195,737 0.1902 3.19%
2011-04-15 0 3.130 3.040 3.130 3.130 3.130 8,000 25,040 3.1300 0.183 0.178 0.183 0.183 0.183 136,656 0.1832 -0.63%
2011-04-14 0 3.150 3.100 3.150 3.070 3.150 78,000 240,860 3.0879 0.184 0.181 0.184 0.180 0.184 1,332,393 0.1808 3.28%
2011-04-13 0 3.050 3.030 3.050 3.050 3.050 30,000 91,500 3.0500 0.179 0.177 0.179 0.179 0.179 512,459 0.1786 0.00%
2011-04-12 0 3.050 3.000 3.050 3.000 3.050 30,000 90,500 3.0167 0.179 0.176 0.179 0.176 0.179 512,459 0.1766 1.67%
2011-04-11 0 3.000 3.000 3.080 3.000 3.000 108,000 324,000 3.0000 0.176 0.176 0.180 0.176 0.176 1,844,852 0.1756 0.00%
2011-04-08 0 3.000 2.970 3.030 3.000 3.120 164,000 497,700 3.0348 0.176 0.174 0.177 0.176 0.183 2,801,441 0.1777 -3.23%
2011-04-07 0 3.100 3.030 3.100 3.100 3.100 12,000 37,200 3.1000 0.181 0.177 0.181 0.181 0.181 204,984 0.1815 1.64%
2011-04-06 0 3.050 3.000 3.050 3.000 3.100 316,000 963,800 3.0500 0.179 0.176 0.179 0.176 0.181 5,397,899 0.1786 0.00%
2011-04-04 0 3.050 3.030 3.050 2.950 3.140 260,000 782,800 3.0108 0.179 0.177 0.179 0.173 0.184 4,441,310 0.1763 3.39%
2011-04-01 0 2.950 2.920 2.970 2.900 2.950 154,000 449,700 2.9201 0.173 0.171 0.174 0.170 0.173 2,630,622 0.1709 -1.01%
2011-03-31 0 2.980 2.950 2.990 2.940 3.020 98,000 292,520 2.9849 0.174 0.173 0.175 0.172 0.177 1,674,032 0.1747 0.00%
2011-03-30 0 2.980 2.950 2.990 2.900 3.000 216,000 634,760 2.9387 0.174 0.173 0.175 0.170 0.176 3,689,703 0.1720 -0.67%
2011-03-29 0 3.000 2.950 3.100 3.000 3.010 101,000 303,250 3.0025 0.176 0.173 0.181 0.176 0.176 1,725,278 0.1758 -1.64%
2011-03-28 0 3.050 3.020 3.050 3.030 3.100 132,000 403,560 3.0573 0.179 0.177 0.179 0.177 0.181 2,254,819 0.1790 -4.98%
2011-03-25 0 3.210 3.120 3.210 3.230 3.230 16,000 50,880 3.1800 0.188 0.183 0.188 0.189 0.189 273,311 0.1862 0.31%
2011-03-24 0 3.200 3.110 3.200 3.100 3.200 110,000 348,740 3.1704 0.187 0.182 0.187 0.181 0.187 1,879,016 0.1856 2.89%
2011-03-23 0 3.110 3.000 3.110 3.100 3.110 27,000 83,700 3.1000 0.182 0.176 0.182 0.181 0.182 461,213 0.1815 0.32%
2011-03-22 0 3.100 3.040 3.100 3.050 3.100 67,000 206,820 3.0869 0.181 0.178 0.181 0.179 0.181 1,144,491 0.1807 1.97%
2011-03-21 0 3.040 3.040 3.070 3.000 3.000 10,000 30,000 3.0000 0.178 0.178 0.180 0.176 0.176 170,820 0.1756 1.33%
2011-03-18 0 3.000 3.000 3.040 3.000 3.070 214,000 645,260 3.0152 0.176 0.176 0.178 0.176 0.180 3,655,539 0.1765 -2.28%
2011-03-17 0 3.070 3.010 3.070 3.010 3.130 85,000 260,240 3.0616 0.180 0.176 0.180 0.176 0.183 1,451,967 0.1792 -1.92%
2011-03-16 0 3.130 3.120 3.130 3.100 3.130 12,000 37,380 3.1150 0.183 0.183 0.183 0.181 0.183 204,984 0.1824 -0.32%
2011-03-15 0 3.140 3.080 3.140 3.010 3.250 28,000 87,120 3.1114 0.184 0.180 0.184 0.176 0.190 478,295 0.1821 -3.38%
2011-03-14 0 3.250 3.210 3.250 3.190 3.250 38,000 121,980 3.2100 0.190 0.188 0.190 0.187 0.190 649,114 0.1879 2.85%
2011-03-11 0 3.160 3.120 3.160 3.160 3.230 184,000 588,440 3.1980 0.185 0.183 0.185 0.185 0.189 3,143,081 0.1872 -1.86%
2011-03-10 0 3.220 3.200 3.240 3.060 3.350 591,000 1,932,050 3.2691 0.189 0.187 0.190 0.179 0.196 10,095,438 0.1914 6.62%
2011-03-09 0 3.020 3.000 3.020 3.020 3.100 114,000 345,700 3.0325 0.177 0.176 0.177 0.177 0.181 1,947,343 0.1775 1.00%
2011-03-08 0 2.990 2.990 3.030 2.950 3.030 64,000 191,100 2.9859 0.175 0.175 0.177 0.173 0.177 1,093,245 0.1748 1.36%
2011-03-07 0 2.950 2.890 2.950 2.800 2.950 342,000 981,500 2.8699 0.173 0.169 0.173 0.164 0.173 5,842,030 0.1680 5.36%
2011-03-04 0 2.800 2.750 2.890 2.800 2.900 68,000 190,600 2.8029 0.164 0.161 0.169 0.164 0.170 1,161,573 0.1641 0.00%
2011-03-03 0 2.800 2.690 2.800 - - 0 0 - 0.164 0.157 0.164 - - 0 - -0.36%
2011-03-02 0 2.810 2.700 2.810 2.810 2.810 28,000 78,680 2.8100 0.165 0.158 0.165 0.165 0.165 478,295 0.1645 0.72%
2011-03-01 0 2.790 2.700 2.790 2.800 2.800 4,000 11,200 2.8000 0.163 0.158 0.163 0.164 0.164 68,328 0.1639 -0.36%
2011-02-28 0 2.800 2.680 2.800 2.800 2.800 12,000 33,600 2.8000 0.164 0.157 0.164 0.164 0.164 204,984 0.1639 0.00%
2011-02-25 0 2.800 2.600 2.800 - - 0 0 - 0.164 0.152 0.164 - - 0 - 0.00%
2011-02-24 0 2.800 2.740 2.800 - - 0 0 - 0.164 0.160 0.164 - - 0 - 0.00%
2011-02-23 0 2.800 2.780 2.800 2.800 2.800 10,000 28,000 2.8000 0.164 0.163 0.164 0.164 0.164 170,820 0.1639 -1.06%
2011-02-22 0 2.830 2.830 2.840 2.800 2.800 30,000 84,000 2.8000 0.166 0.166 0.166 0.164 0.164 512,459 0.1639 -0.70%
2011-02-21 0 2.850 2.800 2.850 2.850 2.850 20,000 57,000 2.8500 0.167 0.164 0.167 0.167 0.167 341,639 0.1668 0.00%
2011-02-18 0 2.850 2.820 2.880 2.850 2.850 38,000 108,300 2.8500 0.167 0.165 0.169 0.167 0.167 649,114 0.1668 -1.38%
2011-02-17 0 2.890 2.820 2.890 2.840 2.890 66,000 187,900 2.8470 0.169 0.165 0.169 0.166 0.169 1,127,409 0.1667 -0.34%
2011-02-16 0 2.900 2.800 2.950 - - 0 0 - 0.170 0.164 0.173 - - 0 - 0.00%
2011-02-15 0 2.900 2.900 2.970 2.870 2.950 274,000 789,940 2.8830 0.170 0.170 0.174 0.168 0.173 4,680,457 0.1688 -3.01%
2011-02-14 0 2.990 2.950 2.990 3.000 3.020 22,500 67,675 3.0078 0.175 0.173 0.175 0.176 0.177 384,344 0.1761 -0.99%
2011-02-11 0 3.020 2.980 3.030 3.000 3.030 48,000 145,100 3.0229 0.177 0.174 0.177 0.176 0.177 819,934 0.1770 -0.98%
2011-02-10 0 3.050 3.010 3.050 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2011-02-09 0 3.050 3.020 3.050 3.050 3.050 10,000 30,500 3.0500 0.179 0.177 0.179 0.179 0.179 170,820 0.1786 -3.48%
2011-02-08 0 3.160 3.070 3.160 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2011-02-07 0 3.160 3.070 3.160 3.170 3.170 10,000 31,700 3.1700 0.185 0.180 0.185 0.186 0.186 170,820 0.1856 2.27%
2011-02-02 0 3.090 3.000 3.160 - - 0 0 - 0.181 0.176 0.185 - - 0 - 0.00%
2011-02-01 0 3.090 3.010 3.120 3.000 3.090 12,000 36,180 3.0150 0.181 0.176 0.183 0.176 0.181 204,984 0.1765 0.00%
2011-01-31 0 3.090 3.090 3.100 3.000 3.030 196,000 590,540 3.0130 0.181 0.181 0.181 0.176 0.177 3,348,064 0.1764 -0.32%
2011-01-28 0 3.100 3.040 3.100 3.000 3.100 76,000 231,240 3.0426 0.181 0.178 0.181 0.176 0.181 1,298,229 0.1781 -1.27%
2011-01-27 0 3.140 3.030 3.180 - - 0 0 - 0.184 0.177 0.186 - - 0 - 0.00%
2011-01-26 0 3.140 3.040 3.150 - - 0 0 - 0.184 0.178 0.184 - - 0 - 0.00%
2011-01-25 0 3.140 3.040 3.140 - - 0 0 - 0.184 0.178 0.184 - - 0 - 0.00%
2011-01-24 0 3.140 3.040 3.140 3.150 3.150 10,000 31,500 3.1500 0.184 0.178 0.184 0.184 0.184 170,820 0.1844 1.29%
2011-01-21 0 3.100 3.040 3.170 - - 0 0 - 0.181 0.178 0.186 - - 0 - 0.00%
2011-01-20 0 3.100 3.050 3.200 - - 0 0 - 0.181 0.179 0.187 - - 0 - 0.00%
2011-01-19 0 3.100 3.080 3.150 3.100 3.100 6,000 18,600 3.1000 0.181 0.180 0.184 0.181 0.181 102,492 0.1815 0.98%
2011-01-18 0 3.070 3.050 3.200 3.070 3.110 30,000 92,480 3.0827 0.180 0.179 0.187 0.180 0.182 512,459 0.1805 -0.97%
2011-01-17 0 3.100 3.100 3.150 3.100 3.100 136,000 421,600 3.1000 0.181 0.181 0.184 0.181 0.181 2,323,147 0.1815 0.00%
2011-01-14 0 3.100 3.100 3.200 3.100 3.200 12,000 37,400 3.1167 0.181 0.181 0.187 0.181 0.187 204,984 0.1825 -1.59%
2011-01-13 0 3.150 3.150 3.200 3.100 3.110 20,000 62,020 3.1010 0.184 0.184 0.187 0.181 0.182 341,639 0.1815 -0.63%
2011-01-12 0 3.170 3.140 3.180 3.100 3.170 14,000 43,680 3.1200 0.186 0.184 0.186 0.181 0.186 239,147 0.1826 0.96%
2011-01-11 0 3.140 3.120 3.180 3.080 3.140 32,000 100,360 3.1363 0.184 0.183 0.186 0.180 0.184 546,623 0.1836 0.00%
2011-01-10 0 3.140 3.080 3.140 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2011-01-07 0 3.140 3.140 3.200 3.100 3.100 110,000 341,000 3.1000 0.184 0.184 0.187 0.181 0.181 1,879,016 0.1815 0.00%
2011-01-06 0 3.140 3.100 3.200 3.140 3.140 30,000 94,200 3.1400 0.184 0.181 0.187 0.184 0.184 512,459 0.1838 0.00%
2011-01-05 0 3.140 3.140 3.150 3.100 3.100 50,000 155,000 3.1000 0.184 0.184 0.184 0.181 0.181 854,098 0.1815 -0.32%
2011-01-04 0 3.150 3.140 3.200 3.080 3.200 234,000 733,200 3.1333 0.184 0.184 0.187 0.180 0.187 3,997,179 0.1834 2.27%
2011-01-03 0 3.080 3.080 3.150 3.050 3.110 90,000 276,980 3.0776 0.180 0.180 0.184 0.179 0.182 1,537,376 0.1802 -2.53%
2010-12-31 0 3.160 3.020 3.170 - - 0 0 - 0.185 0.177 0.186 - - 0 - 0.00%
2010-12-30 0 3.160 3.050 3.160 3.160 3.160 2,000 6,320 3.1600 0.185 0.179 0.185 0.185 0.185 34,164 0.1850 0.00%
2010-12-29 0 3.160 3.150 3.200 - - 0 0 - 0.185 0.184 0.187 - - 0 - 0.00%
2010-12-28 0 3.160 3.150 3.200 - - 0 0 - 0.185 0.184 0.187 - - 0 - 0.00%
2010-12-24 0 3.160 3.150 3.230 - - 0 0 - 0.185 0.184 0.189 - - 0 - 0.00%
2010-12-23 0 3.160 3.120 3.160 3.170 3.170 6,000 19,020 3.1700 0.185 0.183 0.185 0.186 0.186 102,492 0.1856 -0.32%
2010-12-22 0 3.170 3.150 3.190 3.170 3.170 20,000 63,400 3.1700 0.186 0.184 0.187 0.186 0.186 341,639 0.1856 -0.63%
2010-12-21 0 3.190 3.150 3.200 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
2010-12-20 0 3.190 3.150 3.190 - - 6,000 19,200 3.2000 0.187 0.184 0.187 - - 102,492 0.1873 0.00%
2010-12-17 0 3.190 3.160 3.200 3.190 3.190 50,000 159,500 3.1900 0.187 0.185 0.187 0.187 0.187 854,098 0.1867 -0.31%
2010-12-16 0 3.200 3.170 3.200 - - 0 0 - 0.187 0.186 0.187 - - 0 - 0.00%
2010-12-15 0 3.200 3.180 3.210 - - 0 0 - 0.187 0.186 0.188 - - 0 - 0.00%
2010-12-14 0 3.200 3.200 3.210 3.200 3.200 106,000 339,200 3.2000 0.187 0.187 0.188 0.187 0.187 1,810,688 0.1873 -0.62%
2010-12-13 0 3.220 3.200 3.220 3.170 3.240 208,000 663,920 3.1919 0.189 0.187 0.189 0.186 0.190 3,553,048 0.1869 1.58%
2010-12-10 0 3.170 3.150 3.250 3.170 3.170 66,000 209,220 3.1700 0.186 0.184 0.190 0.186 0.186 1,127,409 0.1856 0.00%
2010-12-09 0 3.170 3.170 3.200 3.160 3.160 2,000 6,320 3.1600 0.186 0.186 0.187 0.185 0.185 34,164 0.1850 0.00%
2010-12-08 0 3.170 3.170 3.180 3.170 3.170 63,000 199,640 3.1689 0.186 0.186 0.186 0.186 0.186 1,076,163 0.1855 0.00%
2010-12-07 0 3.170 3.170 3.190 3.170 3.190 78,000 247,460 3.1726 0.186 0.186 0.187 0.186 0.187 1,332,393 0.1857 0.00%
2010-12-06 0 3.170 3.160 3.180 3.170 3.190 134,000 425,520 3.1755 0.186 0.185 0.186 0.186 0.187 2,288,983 0.1859 0.00%
2010-12-03 0 3.170 3.170 3.200 3.170 3.200 98,000 311,380 3.1773 0.186 0.186 0.187 0.186 0.187 1,674,032 0.1860 -0.31%
2010-12-02 0 3.180 3.150 3.180 3.130 3.200 128,000 404,000 3.1563 0.186 0.184 0.186 0.183 0.187 2,186,491 0.1848 0.95%
2010-12-01 0 3.150 3.140 3.180 3.120 3.150 50,000 156,300 3.1260 0.184 0.184 0.186 0.183 0.184 854,098 0.1830 1.29%
2010-11-30 0 3.110 3.110 3.150 3.070 3.110 14,000 43,380 3.0986 0.182 0.182 0.184 0.180 0.182 239,147 0.1814 0.00%
2010-11-29 0 3.110 3.110 3.190 3.100 3.150 60,000 187,500 3.1250 0.182 0.182 0.187 0.181 0.184 1,024,918 0.1829 -1.27%
2010-11-26 0 3.150 3.150 3.160 3.150 3.150 50,000 157,500 3.1500 0.184 0.184 0.185 0.184 0.184 854,098 0.1844 -0.32%
2010-11-25 0 3.160 3.160 3.200 3.160 3.170 90,000 285,000 3.1667 0.185 0.185 0.187 0.185 0.186 1,537,376 0.1854 0.32%
2010-11-24 0 3.150 3.120 3.170 3.140 3.150 74,000 233,000 3.1486 0.184 0.183 0.186 0.184 0.184 1,264,065 0.1843 -0.63%
2010-11-23 0 3.170 3.130 3.170 3.180 3.180 20,000 63,600 3.1800 0.186 0.183 0.186 0.186 0.186 341,639 0.1862 0.63%
2010-11-22 0 3.150 3.150 3.200 3.150 3.150 18,000 56,700 3.1500 0.184 0.184 0.187 0.184 0.184 307,475 0.1844 0.00%
2010-11-19 0 3.150 3.150 3.200 3.150 3.190 108,000 340,840 3.1559 0.184 0.184 0.187 0.184 0.187 1,844,852 0.1848 0.96%
2010-11-18 0 3.120 3.120 3.170 - - 0 0 - 0.183 0.183 0.186 - - 0 - 0.00%
2010-11-17 0 3.120 3.090 3.180 3.120 3.160 212,000 665,340 3.1384 0.183 0.181 0.186 0.183 0.185 3,621,375 0.1837 -2.19%
2010-11-16 0 3.190 3.150 3.190 3.190 3.190 60,000 191,400 3.1900 0.187 0.184 0.187 0.187 0.187 1,024,918 0.1867 0.00%
2010-11-15 0 3.190 3.190 3.200 3.190 3.220 36,000 115,220 3.2006 0.187 0.187 0.187 0.187 0.189 614,951 0.1874 -1.85%
2010-11-12 0 3.250 3.200 3.250 3.190 3.250 66,000 211,100 3.1985 0.190 0.187 0.190 0.187 0.190 1,127,409 0.1872 0.00%
2010-11-11 0 3.250 3.250 3.300 3.180 3.300 1,156,000 3,639,695 3.1485 0.190 0.190 0.193 0.186 0.193 19,746,746 0.1843 3.17%
2010-11-10 0 3.150 3.150 3.200 3.100 3.200 318,000 997,920 3.1381 0.184 0.184 0.187 0.181 0.187 5,432,063 0.1837 -0.32%
2010-11-09 0 3.160 3.100 3.160 3.100 3.170 420,000 1,313,320 3.1270 0.185 0.181 0.185 0.181 0.186 7,174,423 0.1831 1.94%
2010-11-08 0 3.100 3.050 3.100 3.020 3.100 386,000 1,178,640 3.0535 0.181 0.179 0.181 0.177 0.181 6,593,636 0.1788 1.97%
2010-11-05 0 3.040 3.040 3.080 3.040 3.200 238,000 745,742 3.1334 0.178 0.178 0.180 0.178 0.187 4,065,506 0.1834 -0.65%
2010-11-04 0 3.060 3.050 3.100 3.060 3.190 216,000 679,540 3.1460 0.179 0.179 0.181 0.179 0.187 3,689,703 0.1842 -0.65%
2010-11-03 0 3.080 3.000 3.080 2.960 3.090 328,000 994,560 3.0322 0.180 0.176 0.180 0.173 0.181 5,602,883 0.1775 4.05%
2010-11-02 0 2.960 2.960 3.090 2.960 3.090 52,000 154,180 2.9650 0.173 0.173 0.181 0.173 0.181 888,262 0.1736 -4.21%
2010-11-01 0 3.090 2.900 3.090 2.860 3.100 176,000 511,400 2.9057 0.181 0.170 0.181 0.167 0.181 3,006,425 0.1701 3.00%
2010-10-29 0 3.000 2.850 3.080 2.980 3.010 76,000 227,660 2.9955 0.176 0.167 0.180 0.174 0.176 1,298,229 0.1754 -2.60%
2010-10-28 0 3.080 3.000 3.080 - - 0 0 - 0.180 0.176 0.180 - - 0 - 0.00%
2010-10-27 0 3.080 2.810 3.080 3.080 3.080 28,000 86,240 3.0800 0.180 0.165 0.180 0.180 0.180 478,295 0.1803 -0.65%
2010-10-26 0 3.100 3.090 3.100 3.070 3.150 118,000 368,260 3.1208 0.181 0.181 0.181 0.180 0.184 2,015,671 0.1827 1.64%
2010-10-25 0 3.050 3.050 3.190 3.020 3.020 38,000 115,060 3.0279 0.179 0.179 0.187 0.177 0.177 649,114 0.1773 -0.33%
2010-10-22 0 3.060 2.900 3.180 - - 0 0 - 0.179 0.170 0.186 - - 0 - 0.00%
2010-10-21 0 3.060 3.000 3.140 3.060 3.060 6,000 18,360 3.0600 0.179 0.176 0.184 0.179 0.179 102,492 0.1791 0.33%
2010-10-20 0 3.050 3.040 3.090 3.050 3.060 96,000 293,220 3.0544 0.179 0.178 0.181 0.179 0.179 1,639,868 0.1788 -1.61%
2010-10-19 0 3.100 3.100 3.200 3.100 3.100 16,000 49,600 3.1000 0.181 0.181 0.187 0.181 0.181 273,311 0.1815 0.00%
2010-10-18 0 3.100 3.080 3.150 3.050 3.100 126,000 385,520 3.0597 0.181 0.180 0.184 0.179 0.181 2,152,327 0.1791 1.64%
2010-10-15 0 3.050 3.050 3.190 3.050 3.050 4,000 12,200 3.0500 0.179 0.179 0.187 0.179 0.179 68,328 0.1786 -4.69%
2010-10-14 0 3.200 3.180 3.250 3.200 3.250 150,000 482,400 3.2160 0.187 0.186 0.190 0.187 0.190 2,562,294 0.1883 -3.03%
2010-10-13 0 3.300 3.200 3.300 3.240 3.300 994,000 3,275,180 3.2949 0.193 0.187 0.193 0.190 0.193 16,979,468 0.1929 -1.49%
2010-10-12 0 3.350 3.300 3.350 3.290 3.350 132,000 435,340 3.2980 0.196 0.193 0.196 0.193 0.196 2,254,819 0.1931 1.82%
2010-10-11 0 3.290 3.250 3.300 3.240 3.320 1,940,000 6,390,300 3.2940 0.193 0.190 0.193 0.190 0.194 33,139,002 0.1928 1.54%
2010-10-08 0 3.240 3.200 3.240 3.200 3.300 1,246,000 4,023,640 3.2292 0.190 0.187 0.190 0.187 0.193 21,284,122 0.1890 1.89%
2010-10-07 0 3.180 3.150 3.180 3.170 3.220 6,030,000 19,064,940 3.1617 0.186 0.184 0.186 0.186 0.189 103,004,218 0.1851 0.32%
2010-10-06 0 3.170 3.170 3.180 3.130 3.200 240,000 758,520 3.1605 0.186 0.186 0.186 0.183 0.187 4,099,670 0.1850 -0.94%
2010-10-05 0 3.200 3.150 3.200 3.100 3.200 5,610,000 17,992,638 3.2072 0.187 0.184 0.187 0.181 0.187 95,829,795 0.1878 0.00%
2010-10-04 0 3.200 3.080 3.220 3.180 3.250 2,630,000 8,381,040 3.1867 0.187 0.180 0.189 0.186 0.190 44,925,554 0.1866 0.31%
2010-09-30 0 3.190 3.170 3.200 3.170 3.240 1,118,000 3,615,220 3.2336 0.187 0.186 0.187 0.186 0.190 19,097,631 0.1893 0.31%
2010-09-29 0 3.180 3.140 3.180 3.180 3.210 304,000 974,760 3.2064 0.186 0.184 0.186 0.186 0.188 5,192,916 0.1877 -0.62%
2010-09-28 0 3.200 3.170 3.240 3.180 3.300 212,000 683,220 3.2227 0.187 0.186 0.190 0.186 0.193 3,621,375 0.1887 0.00%
2010-09-27 0 3.200 3.200 3.240 3.100 3.200 812,000 2,522,404 3.1064 0.187 0.187 0.190 0.181 0.187 13,870,551 0.1819 3.23%
2010-09-24 0 3.100 3.080 3.140 3.010 3.140 1,084,000 3,316,000 3.0590 0.181 0.180 0.184 0.176 0.184 18,516,844 0.1791 2.31%
2010-09-22 0 3.030 3.030 3.060 3.030 3.070 68,000 207,920 3.0576 0.177 0.177 0.179 0.177 0.180 1,161,573 0.1790 0.00%
2010-09-21 0 3.030 3.020 3.030 2.990 3.040 242,000 730,120 3.0170 0.177 0.177 0.177 0.175 0.178 4,133,834 0.1766 2.02%
2010-09-20 0 2.970 2.970 2.980 2.970 2.990 214,000 637,060 2.9769 0.174 0.174 0.174 0.174 0.175 3,655,539 0.1743 -0.34%
2010-09-17 0 2.980 2.980 2.990 2.980 2.990 366,000 1,092,540 2.9851 0.174 0.174 0.175 0.174 0.175 6,251,997 0.1748 0.00%
2010-09-16 0 2.980 2.950 2.990 2.980 3.000 198,000 592,400 2.9919 0.174 0.173 0.175 0.174 0.176 3,382,228 0.1752 -1.00%
2010-09-15 0 3.010 3.010 3.030 3.010 3.050 484,000 1,460,240 3.0170 0.176 0.176 0.177 0.176 0.179 8,267,669 0.1766 0.33%
2010-09-14 0 3.000 3.000 3.040 3.000 3.050 246,000 740,960 3.0120 0.176 0.176 0.178 0.176 0.179 4,202,162 0.1763 0.00%
2010-09-13 0 3.000 3.000 3.050 3.000 3.050 224,000 677,380 3.0240 0.176 0.176 0.179 0.176 0.179 3,826,359 0.1770 -0.66%
2010-09-10 0 3.020 2.940 3.020 2.990 3.030 233,000 700,130 3.0048 0.177 0.172 0.177 0.175 0.177 3,980,097 0.1759 1.00%
2010-09-09 0 2.990 2.900 2.990 2.990 3.090 212,000 642,120 3.0289 0.175 0.170 0.175 0.175 0.181 3,621,375 0.1773 -0.33%
2010-09-08 0 3.000 3.000 3.080 2.810 3.120 968,000 2,894,620 2.9903 0.176 0.176 0.180 0.165 0.183 16,535,337 0.1751 0.67%
2010-09-07 0 2.980 2.850 2.980 2.710 2.990 1,628,000 4,520,420 2.7767 0.174 0.167 0.174 0.159 0.175 27,809,431 0.1625 9.56%
2010-09-06 0 2.720 2.700 2.720 2.660 2.750 774,000 2,085,260 2.6941 0.159 0.158 0.159 0.156 0.161 13,221,437 0.1577 3.82%
2010-09-03 0 2.620 2.610 2.650 2.620 2.680 254,000 671,840 2.6450 0.153 0.153 0.155 0.153 0.157 4,338,818 0.1548 0.77%
2010-09-02 0 2.600 2.570 2.600 2.580 2.600 2,724,000 7,001,680 2.5704 0.152 0.150 0.152 0.151 0.152 46,531,259 0.1505 1.17%
2010-09-01 0 2.570 2.550 2.570 2.570 2.620 28,000 72,920 2.6043 0.150 0.149 0.150 0.150 0.153 478,295 0.1525 2.80%
2010-08-31 0 2.500 2.500 2.620 2.500 2.510 500,000 1,250,600 2.5012 0.146 0.146 0.153 0.146 0.147 8,540,980 0.1464 -0.40%
2010-08-30 0 2.510 2.510 2.600 2.500 2.510 62,000 155,020 2.5003 0.147 0.147 0.152 0.146 0.147 1,059,082 0.1464 0.40%
2010-08-27 0 2.500 2.500 2.520 2.500 2.500 32,000 80,000 2.5000 0.146 0.146 0.148 0.146 0.146 546,623 0.1464 0.00%
2010-08-26 0 2.500 2.500 2.540 2.480 2.500 28,000 69,840 2.4943 0.146 0.146 0.149 0.145 0.146 478,295 0.1460 0.00%
2010-08-25 0 2.500 2.440 2.500 - - 0 0 - 0.146 0.143 0.146 - - 0 - 0.00%
2010-08-24 0 2.500 2.460 2.540 2.500 2.500 2,500 6,200 2.4800 0.146 0.144 0.149 0.146 0.146 42,705 0.1452 0.81%
2010-08-23 0 2.480 2.480 2.540 2.480 2.600 64,000 158,960 2.4838 0.145 0.145 0.149 0.145 0.152 1,093,245 0.1454 0.81%
2010-08-20 0 2.460 2.440 2.550 2.440 2.460 14,000 34,200 2.4429 0.144 0.143 0.149 0.143 0.144 239,147 0.1430 0.82%
2010-08-19 0 2.440 2.440 2.480 2.440 2.450 72,000 176,000 2.4444 0.143 0.143 0.145 0.143 0.143 1,229,901 0.1431 -0.69%
2010-08-18 0 2.500 2.450 2.500 2.500 2.600 54,000 135,620 2.5115 0.144 0.141 0.144 0.144 0.150 938,569 0.1445 -0.79%
2010-08-17 0 2.520 2.520 2.560 2.500 2.500 60,000 150,000 2.5000 0.145 0.145 0.147 0.144 0.144 1,042,855 0.1438 0.80%
2010-08-16 0 2.500 2.490 2.550 2.500 2.560 104,000 261,680 2.5162 0.144 0.143 0.147 0.144 0.147 1,807,615 0.1448 -3.85%
2010-08-13 0 2.600 2.580 2.600 2.480 2.600 48,000 122,760 2.5575 0.150 0.148 0.150 0.143 0.150 834,284 0.1471 4.84%
2010-08-12 0 2.480 2.480 2.520 2.460 2.570 358,000 893,540 2.4959 0.143 0.143 0.145 0.142 0.148 6,222,366 0.1436 -4.62%
2010-08-11 0 2.600 2.520 2.620 2.560 2.640 308,000 809,992 2.6298 0.150 0.145 0.151 0.147 0.152 5,353,321 0.1513 0.00%
2010-08-10 0 2.600 2.560 2.600 2.560 2.710 1,576,000 4,154,560 2.6361 0.150 0.147 0.150 0.147 0.156 27,392,317 0.1517 4.42%
2010-08-09 0 2.490 2.460 2.510 2.420 2.520 854,000 2,115,420 2.4771 0.143 0.142 0.144 0.139 0.145 14,843,298 0.1425 2.89%
2010-08-06 0 2.420 2.360 2.500 2.420 2.450 1,696,100 4,121,103 2.4298 0.139 0.136 0.144 0.139 0.141 29,479,764 0.1398 -1.22%
2010-08-05 0 2.450 2.420 2.450 2.380 2.450 1,684,000 4,089,760 2.4286 0.141 0.139 0.141 0.137 0.141 29,269,455 0.1397 0.82%
2010-08-04 0 2.430 2.390 2.430 2.380 2.430 2,140,000 5,199,700 2.4298 0.140 0.138 0.140 0.137 0.140 37,195,151 0.1398 2.10%
2010-08-03 0 2.380 2.380 2.420 2.360 2.480 86,000 205,160 2.3856 0.137 0.137 0.139 0.136 0.143 1,494,758 0.1373 -1.65%
2010-08-02 0 2.420 2.420 2.450 2.420 2.480 240,000 585,600 2.4400 0.139 0.139 0.141 0.139 0.143 4,171,419 0.1404 0.41%
2010-07-30 0 2.410 2.410 2.430 2.360 2.420 224,000 533,100 2.3799 0.139 0.139 0.140 0.136 0.139 3,893,324 0.1369 2.12%
2010-07-29 0 2.360 2.340 2.380 2.340 2.380 326,000 767,920 2.3556 0.136 0.135 0.137 0.135 0.137 5,666,177 0.1355 0.85%
2010-07-28 0 2.340 2.340 2.350 2.260 2.380 456,000 1,065,900 2.3375 0.135 0.135 0.135 0.130 0.137 7,925,696 0.1345 -0.43%
2010-07-27 0 2.350 2.300 2.350 2.350 2.400 40,000 95,000 2.3750 0.135 0.132 0.135 0.135 0.138 695,236 0.1366 -0.84%
2010-07-26 0 2.370 2.340 2.400 2.350 2.420 390,000 924,100 2.3695 0.136 0.135 0.138 0.135 0.139 6,778,555 0.1363 -2.07%
2010-07-23 0 2.420 2.340 2.420 2.420 2.450 202,000 491,920 2.4352 0.139 0.135 0.139 0.139 0.141 3,510,944 0.1401 0.41%
2010-07-22 0 2.410 2.400 2.440 2.400 2.450 236,000 574,840 2.4358 0.139 0.138 0.140 0.138 0.141 4,101,895 0.1401 1.26%
2010-07-21 0 2.380 2.380 2.400 2.350 2.380 382,000 906,220 2.3723 0.137 0.137 0.138 0.135 0.137 6,639,508 0.1365 3.03%
2010-07-20 0 2.310 2.310 2.450 2.300 2.400 252,000 591,220 2.3461 0.133 0.133 0.141 0.132 0.138 4,379,990 0.1350 -7.60%
2010-07-19 0 2.500 2.330 2.500 - - 0 0 - 0.144 0.134 0.144 - - 0 - -0.79%
2010-07-16 0 2.520 2.500 2.520 2.520 2.550 180,500 459,665 2.5466 0.145 0.144 0.145 0.145 0.147 3,137,255 0.1465 -1.18%
2010-07-15 0 2.550 2.510 2.550 2.350 2.600 616,000 1,554,520 2.5236 0.147 0.144 0.147 0.135 0.150 10,706,641 0.1452 2.00%
2010-07-14 0 2.500 2.450 2.500 2.390 2.550 404,000 995,540 2.4642 0.144 0.141 0.144 0.138 0.147 7,021,888 0.1418 4.60%
2010-07-13 0 2.390 2.380 2.450 2.300 2.450 312,000 736,400 2.3603 0.138 0.137 0.141 0.132 0.141 5,422,844 0.1358 3.91%
2010-07-12 0 2.300 2.300 2.350 2.260 2.300 112,000 255,500 2.2813 0.132 0.132 0.135 0.130 0.132 1,946,662 0.1313 1.77%
2010-07-09 0 2.260 2.250 2.260 2.250 2.260 230,000 518,000 2.2522 0.130 0.129 0.130 0.129 0.130 3,997,610 0.1296 1.35%
2010-07-08 0 2.230 2.220 2.250 2.200 2.230 164,000 363,960 2.2193 0.128 0.128 0.129 0.127 0.128 2,850,469 0.1277 0.45%
2010-07-07 0 2.220 2.200 2.220 2.220 2.220 40,000 88,800 2.2200 0.128 0.127 0.128 0.128 0.128 695,236 0.1277 0.00%
2010-07-06 0 2.220 2.210 2.280 2.200 2.220 292,000 645,240 2.2097 0.128 0.127 0.131 0.127 0.128 5,075,226 0.1271 0.91%
2010-07-05 0 2.200 2.150 2.200 2.120 2.200 350,000 760,480 2.1728 0.127 0.124 0.127 0.122 0.127 6,083,319 0.1250 3.77%
2010-07-02 0 2.120 2.090 2.200 2.030 2.200 338,000 698,100 2.0654 0.122 0.120 0.127 0.117 0.127 5,874,748 0.1188 4.43%
2010-06-30 0 2.030 2.010 2.050 2.030 2.050 726,000 1,474,900 2.0315 0.117 0.116 0.118 0.117 0.118 12,618,542 0.1169 0.00%
2010-06-29 0 2.030 2.020 2.030 2.020 2.030 288,000 584,600 2.0299 0.117 0.116 0.117 0.116 0.117 5,005,703 0.1168 0.00%
2010-06-28 0 2.030 2.000 2.030 2.030 2.070 172,000 352,720 2.0507 0.117 0.115 0.117 0.117 0.119 2,989,517 0.1180 -0.98%
2010-06-25 0 2.050 1.950 2.050 2.030 2.050 140,000 286,000 2.0429 0.118 0.112 0.118 0.117 0.118 2,433,328 0.1175 0.00%
2010-06-24 0 2.050 2.030 2.050 2.030 2.050 132,000 268,980 2.0377 0.118 0.117 0.118 0.117 0.118 2,294,280 0.1172 0.99%
2010-06-23 0 2.030 2.000 2.070 2.030 2.050 126,000 256,380 2.0348 0.117 0.115 0.119 0.117 0.118 2,189,995 0.1171 0.00%
2010-06-22 0 2.030 2.000 2.030 1.990 2.030 100,000 202,360 2.0236 0.117 0.115 0.117 0.114 0.117 1,738,091 0.1164 2.01%
2010-06-21 0 1.990 1.990 2.050 1.990 2.050 40,000 80,200 2.0050 0.114 0.114 0.118 0.114 0.118 695,236 0.1154 0.00%
2010-06-18 0 1.990 1.920 2.100 1.990 2.100 18,000 36,340 2.0189 0.114 0.110 0.121 0.114 0.121 312,856 0.1162 -5.24%
2010-06-17 0 2.100 2.020 2.100 2.000 2.100 174,000 354,000 2.0345 0.121 0.116 0.121 0.115 0.121 3,024,279 0.1171 5.00%
2010-06-15 0 2.000 1.920 2.000 - - 0 0 - 0.115 0.110 0.115 - - 0 - 0.00%
2010-06-14 0 2.000 1.970 2.000 2.000 2.040 338,000 678,900 2.0086 0.115 0.113 0.115 0.115 0.117 5,874,748 0.1156 0.50%
2010-06-11 0 1.990 1.910 2.000 1.960 1.990 18,000 35,580 1.9767 0.114 0.110 0.115 0.113 0.114 312,856 0.1137 1.53%
2010-06-10 0 1.960 1.910 1.990 1.880 1.960 82,000 156,180 1.9046 0.113 0.110 0.114 0.108 0.113 1,425,235 0.1096 0.00%
2010-06-09 0 1.960 1.880 1.960 2.020 2.020 30,000 60,600 2.0200 0.113 0.108 0.113 0.116 0.116 521,427 0.1162 -2.97%
2010-06-08 0 2.020 1.900 2.020 - - 0 0 - 0.116 0.109 0.116 - - 0 - 0.00%
2010-06-07 0 2.020 1.900 2.220 - - 0 0 - 0.116 0.109 0.128 - - 0 - 0.00%
2010-06-04 0 2.020 1.890 2.050 - - 0 0 - 0.116 0.109 0.118 - - 0 - 0.00%
2010-06-03 0 2.020 2.000 2.050 2.000 2.020 72,000 144,040 2.0006 0.116 0.115 0.118 0.115 0.116 1,251,426 0.1151 1.00%
2010-06-02 0 2.000 1.900 2.000 1.990 2.050 56,000 111,860 1.9975 0.115 0.109 0.115 0.114 0.118 973,331 0.1149 0.00%
2010-06-01 0 2.000 1.890 2.020 - - 0 0 - 0.115 0.109 0.116 - - 0 - 0.00%
2010-05-31 0 2.000 1.910 2.190 - - 0 0 - 0.115 0.110 0.126 - - 0 - 0.00%
2010-05-28 0 2.000 1.940 2.010 1.990 2.000 130,000 259,700 1.9977 0.115 0.112 0.116 0.114 0.115 2,259,518 0.1149 1.01%
2010-05-27 0 1.980 1.880 1.980 1.980 1.980 126,000 249,480 1.9800 0.114 0.108 0.114 0.114 0.114 2,189,995 0.1139 0.00%
2010-05-26 0 1.980 1.980 - 1.900 1.980 140,000 271,400 1.9386 0.114 0.114 - 0.109 0.114 2,433,328 0.1115 1.54%
2010-05-25 0 1.950 1.840 1.970 - - 0 0 - 0.112 0.106 0.113 - - 0 - 0.00%
2010-05-24 0 1.950 1.900 1.990 1.950 1.950 22,000 42,900 1.9500 0.112 0.109 0.114 0.112 0.112 382,380 0.1122 2.63%
2010-05-20 0 1.900 1.830 1.900 1.900 1.900 19,500 36,825 1.8885 0.109 0.105 0.109 0.109 0.109 338,928 0.1087 -2.56%
2010-05-19 0 1.950 1.950 1.980 1.950 1.990 350,000 691,080 1.9745 0.112 0.112 0.114 0.112 0.114 6,083,319 0.1136 -1.52%
2010-05-18 0 1.980 1.950 1.980 1.920 1.990 220,000 431,840 1.9629 0.114 0.112 0.114 0.110 0.114 3,823,801 0.1129 3.13%
2010-05-17 0 1.920 1.870 1.930 1.870 1.930 154,000 295,020 1.9157 0.110 0.108 0.111 0.108 0.111 2,676,660 0.1102 1.59%
2010-05-14 0 1.890 1.850 1.900 1.820 1.930 132,000 247,120 1.8721 0.109 0.106 0.109 0.105 0.111 2,294,280 0.1077 0.00%
2010-05-13 0 1.890 1.890 1.980 - - 0 0 - 0.109 0.109 0.114 - - 0 - 0.53%
2010-05-12 0 1.880 1.840 1.950 - - 0 0 - 0.108 0.106 0.112 - - 0 - 0.00%
2010-05-11 0 1.880 1.880 1.960 - - 0 0 - 0.108 0.108 0.113 - - 0 - 1.62%
2010-05-10 0 1.850 1.820 1.960 - - 0 0 - 0.106 0.105 0.113 - - 0 - 0.00%
2010-05-07 0 1.850 1.850 1.870 1.850 1.870 154,000 287,000 1.8636 0.106 0.106 0.108 0.106 0.108 2,676,660 0.1072 -2.63%
2010-05-06 0 1.900 1.850 1.910 1.850 1.910 438,000 832,480 1.9006 0.109 0.106 0.110 0.106 0.110 7,612,839 0.1094 0.53%
2010-05-05 0 1.890 1.910 1.920 1.850 1.910 74,000 139,120 1.8800 0.109 0.110 0.110 0.106 0.110 1,286,187 0.1082 -3.08%
2010-05-04 0 1.950 1.900 1.950 - - 0 0 - 0.112 0.109 0.112 - - 0 - 0.00%
2010-05-03 0 1.950 1.860 1.950 1.950 1.950 114,000 222,300 1.9500 0.112 0.107 0.112 0.112 0.112 1,981,424 0.1122 1.56%
2010-04-30 0 1.980 1.950 2.000 1.970 1.980 88,000 173,920 1.9764 0.110 0.109 0.112 0.110 0.110 1,577,318 0.1103 1.54%
2010-04-29 0 1.950 1.950 1.980 1.950 1.970 34,000 66,880 1.9671 0.109 0.109 0.110 0.109 0.110 609,418 0.1097 -1.02%
2010-04-28 0 1.970 1.950 1.980 - - 22,000 42,900 1.9500 0.110 0.109 0.110 - - 394,329 0.1088 0.00%
2010-04-27 0 1.970 1.900 1.980 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2010-04-26 0 1.970 1.960 1.990 1.960 2.000 78,000 154,340 1.9787 0.110 0.109 0.111 0.109 0.112 1,398,077 0.1104 0.00%
2010-04-23 0 1.970 1.960 1.970 1.970 1.980 58,000 114,440 1.9731 0.110 0.109 0.110 0.110 0.110 1,039,596 0.1101 0.00%
2010-04-22 0 1.970 1.920 1.970 1.950 1.980 166,000 324,720 1.9561 0.110 0.107 0.110 0.109 0.110 2,975,395 0.1091 2.07%
2010-04-21 0 1.930 1.930 1.970 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.52%
2010-04-20 0 1.920 1.920 1.970 1.910 1.910 8,000 15,280 1.9100 0.107 0.107 0.110 0.107 0.107 143,393 0.1066 1.05%
2010-04-19 0 1.900 1.850 1.900 1.900 1.900 70,000 133,000 1.9000 0.106 0.103 0.106 0.106 0.106 1,254,685 0.1060 0.00%
2010-04-16 0 1.900 1.900 1.990 1.900 1.910 464,000 882,040 1.9009 0.106 0.106 0.111 0.106 0.107 8,316,766 0.1061 -0.52%
2010-04-15 0 1.910 1.900 1.940 1.910 1.910 24,000 45,840 1.9100 0.107 0.106 0.108 0.107 0.107 430,178 0.1066 0.00%
2010-04-14 0 1.910 1.900 1.910 1.910 1.920 410,000 783,500 1.9110 0.107 0.106 0.107 0.107 0.107 7,348,867 0.1066 0.00%
2010-04-13 0 1.910 1.910 1.930 1.910 1.930 86,000 165,180 1.9207 0.107 0.107 0.108 0.107 0.108 1,541,470 0.1072 -1.04%
2010-04-12 0 1.930 1.930 1.970 1.930 1.970 360,000 708,500 1.9681 0.108 0.108 0.110 0.108 0.110 6,452,663 0.1098 -1.53%
2010-04-09 0 1.960 1.960 1.990 1.960 1.960 128,000 250,880 1.9600 0.109 0.109 0.111 0.109 0.109 2,294,280 0.1094 0.51%
2010-04-08 0 1.950 1.950 1.990 1.950 1.980 30,000 58,680 1.9560 0.109 0.109 0.111 0.109 0.110 537,722 0.1091 -1.02%
2010-04-07 0 1.970 1.960 1.980 1.930 1.970 140,000 271,700 1.9407 0.110 0.109 0.110 0.108 0.110 2,509,369 0.1083 2.60%
2010-04-01 0 1.920 1.900 1.930 1.870 1.930 178,000 338,060 1.8992 0.107 0.106 0.108 0.104 0.108 3,190,484 0.1060 4.35%
2010-03-31 0 1.840 1.830 1.850 1.840 1.870 108,000 198,900 1.8417 0.103 0.102 0.103 0.103 0.104 1,935,799 0.1027 0.00%
2010-03-30 0 1.840 1.840 1.850 1.840 1.880 762,000 1,413,920 1.8555 0.103 0.103 0.103 0.103 0.105 13,658,138 0.1035 -2.65%
2010-03-29 0 1.890 1.870 1.890 1.880 1.970 196,000 375,300 1.9148 0.105 0.104 0.105 0.105 0.110 3,513,117 0.1068 -2.58%
2010-03-26 0 1.940 1.930 1.970 1.940 1.970 244,000 473,740 1.9416 0.108 0.108 0.110 0.108 0.110 4,373,472 0.1083 -2.02%
2010-03-25 0 1.980 1.950 2.020 - - 0 0 - 0.110 0.109 0.113 - - 0 - 0.00%
2010-03-24 0 1.980 1.980 2.000 1.960 1.980 58,000 113,900 1.9638 0.110 0.110 0.112 0.109 0.110 1,039,596 0.1096 0.00%
2010-03-23 0 1.980 1.970 2.000 1.980 2.000 288,000 572,600 1.9882 0.110 0.110 0.112 0.110 0.112 5,162,131 0.1109 0.00%
2010-03-22 0 1.980 1.940 1.990 1.980 1.980 20,000 39,600 1.9800 0.110 0.108 0.111 0.110 0.110 358,481 0.1105 -0.50%
2010-03-19 0 1.990 1.980 2.000 1.980 1.990 48,700 96,498 1.9815 0.111 0.110 0.112 0.110 0.111 872,902 0.1105 0.00%
2010-03-18 0 1.990 1.970 1.990 1.980 1.990 72,000 142,980 1.9858 0.111 0.110 0.111 0.110 0.111 1,290,533 0.1108 0.51%
2010-03-17 0 1.980 1.960 1.990 - - 0 0 - 0.110 0.109 0.111 - - 0 - 0.00%
2010-03-16 0 1.980 1.970 1.980 1.980 1.980 20,000 39,600 1.9800 0.110 0.110 0.110 0.110 0.110 358,481 0.1105 -0.50%
2010-03-15 0 1.990 1.980 1.990 1.980 2.000 334,000 663,300 1.9859 0.111 0.110 0.111 0.110 0.112 5,986,638 0.1108 -0.50%
2010-03-12 0 2.000 1.990 2.000 1.990 2.000 150,000 299,920 1.9995 0.112 0.111 0.112 0.111 0.112 2,688,610 0.1116 -0.50%
2010-03-11 0 2.010 2.000 2.010 1.990 2.020 312,000 624,540 2.0017 0.112 0.112 0.112 0.111 0.113 5,592,308 0.1117 -1.95%
2010-03-10 0 2.050 2.020 2.050 1.980 2.050 792,000 1,607,320 2.0294 0.114 0.113 0.114 0.110 0.114 14,195,859 0.1132 3.54%
2010-03-09 0 1.980 1.980 2.010 1.980 2.010 136,000 272,140 2.0010 0.110 0.110 0.112 0.110 0.112 2,437,673 0.1116 -1.00%
2010-03-08 0 2.000 2.000 2.040 2.000 2.040 174,184 352,857 2.0258 0.112 0.112 0.114 0.112 0.114 3,122,085 0.1130 -1.96%
2010-03-05 0 2.040 2.020 2.040 1.990 2.050 432,000 865,400 2.0032 0.114 0.113 0.114 0.111 0.114 7,743,196 0.1118 3.03%
2010-03-04 0 1.980 1.980 1.990 1.980 1.990 682,000 1,350,960 1.9809 0.110 0.110 0.111 0.110 0.111 12,224,212 0.1105 0.51%
2010-03-03 0 1.970 1.970 2.050 1.960 1.970 6,000 11,800 1.9667 0.110 0.110 0.114 0.109 0.110 107,544 0.1097 -1.01%
2010-03-02 0 1.990 1.960 1.990 1.930 1.990 78,000 154,380 1.9792 0.111 0.109 0.111 0.108 0.111 1,398,077 0.1104 0.00%
2010-03-01 0 1.990 1.950 2.050 1.950 1.990 12,000 23,480 1.9567 0.111 0.109 0.114 0.109 0.111 215,089 0.1092 2.05%
2010-02-26 0 1.950 1.950 2.050 1.950 1.950 460,000 897,000 1.9500 0.109 0.109 0.114 0.109 0.109 8,245,070 0.1088 -1.52%
2010-02-25 0 1.980 1.950 1.980 1.980 1.990 1,068,000 2,114,740 1.9801 0.110 0.109 0.110 0.110 0.111 19,142,901 0.1105 0.00%
2010-02-24 0 1.980 1.880 1.980 1.960 1.990 400,000 791,720 1.9793 0.110 0.105 0.110 0.109 0.111 7,169,626 0.1104 0.51%
2010-02-23 0 1.970 1.860 1.970 1.930 1.970 22,000 42,540 1.9336 0.110 0.104 0.110 0.108 0.110 394,329 0.1079 0.51%
2010-02-22 0 1.960 1.870 1.960 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2010-02-19 0 1.960 1.840 1.960 - - 800 1,440 1.8000 0.109 0.103 0.109 - - 14,339 0.1004 -0.51%
2010-02-18 0 1.970 1.900 1.970 1.970 1.970 2,000 3,940 1.9700 0.110 0.106 0.110 0.110 0.110 35,848 0.1099 0.00%
2010-02-17 0 1.970 1.850 1.970 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2010-02-12 0 1.970 1.850 1.980 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2010-02-11 0 1.970 1.870 1.970 1.970 1.970 2,000 3,940 1.9700 0.110 0.104 0.110 0.110 0.110 35,848 0.1099 1.03%
2010-02-10 0 1.950 1.900 1.950 1.810 1.950 6,000 11,400 1.9000 0.109 0.106 0.109 0.101 0.109 107,544 0.1060 -1.52%
2010-02-09 0 1.980 1.830 1.980 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2010-02-08 0 1.980 1.830 1.980 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2010-02-05 0 1.980 1.910 1.980 1.980 1.980 4,000 7,920 1.9800 0.110 0.107 0.110 0.110 0.110 71,696 0.1105 0.00%
2010-02-04 0 1.980 1.880 1.980 - - 0 0 - 0.110 0.105 0.110 - - 0 - 0.00%
2010-02-03 0 1.980 1.900 1.980 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2010-02-02 0 1.980 1.920 1.980 1.980 1.980 100,000 198,000 1.9800 0.110 0.107 0.110 0.110 0.110 1,792,407 0.1105 0.00%
2010-02-01 0 1.980 1.870 1.980 1.980 1.980 50,000 99,000 1.9800 0.110 0.104 0.110 0.110 0.110 896,203 0.1105 0.00%
2010-01-29 0 1.980 1.930 1.980 1.980 1.980 124,000 245,400 1.9790 0.110 0.108 0.110 0.110 0.110 2,222,584 0.1104 0.00%
2010-01-28 0 1.980 1.910 2.000 1.980 1.980 4,000 7,920 1.9800 0.110 0.107 0.112 0.110 0.110 71,696 0.1105 0.00%
2010-01-27 0 1.980 1.920 1.980 1.920 1.980 12,000 23,160 1.9300 0.110 0.107 0.110 0.107 0.110 215,089 0.1077 -0.50%
2010-01-26 0 1.990 1.900 1.990 - - 0 0 - 0.111 0.106 0.111 - - 0 - -0.50%
2010-01-25 0 2.000 1.900 2.000 2.000 2.000 2,000 4,000 2.0000 0.112 0.106 0.112 0.112 0.112 35,848 0.1116 1.01%
2010-01-22 0 1.980 1.980 2.000 1.900 1.980 30,000 57,900 1.9300 0.110 0.110 0.112 0.106 0.110 537,722 0.1077 -1.00%
2010-01-21 0 2.000 1.950 2.000 1.950 2.000 672,000 1,343,780 1.9997 0.112 0.109 0.112 0.109 0.112 12,044,972 0.1116 0.00%
2010-01-20 0 2.000 1.950 2.020 1.990 2.000 212,000 423,600 1.9981 0.112 0.109 0.113 0.111 0.112 3,799,902 0.1115 1.01%
2010-01-19 0 1.980 1.950 1.980 - - 0 0 - 0.110 0.109 0.110 - - 0 - -1.00%
2010-01-18 0 2.000 1.970 2.000 - - 6,000 12,000 2.0000 0.112 0.110 0.112 - - 107,544 0.1116 0.00%
2010-01-15 0 2.000 1.980 2.000 2.000 2.000 232,000 464,000 2.0000 0.112 0.110 0.112 0.112 0.112 4,158,383 0.1116 0.00%
2010-01-14 0 2.000 1.980 2.000 2.000 2.000 176,000 352,000 2.0000 0.112 0.110 0.112 0.112 0.112 3,154,635 0.1116 0.00%
2010-01-13 0 2.000 1.970 2.000 2.000 2.020 104,000 208,800 2.0077 0.112 0.110 0.112 0.112 0.113 1,864,103 0.1120 -0.50%
2010-01-12 0 2.010 2.010 2.050 2.000 2.010 36,000 72,180 2.0050 0.112 0.112 0.114 0.112 0.112 645,266 0.1119 0.50%
2010-01-11 0 2.000 2.000 2.050 2.000 2.000 80,000 160,000 2.0000 0.112 0.112 0.114 0.112 0.112 1,433,925 0.1116 0.00%
2010-01-08 0 2.000 1.960 2.030 2.000 2.000 2,000 4,000 2.0000 0.112 0.109 0.113 0.112 0.112 35,848 0.1116 0.00%
2010-01-07 0 2.000 1.990 2.040 2.000 2.000 4,000 8,000 2.0000 0.112 0.111 0.114 0.112 0.112 71,696 0.1116 0.00%
2010-01-06 0 2.000 1.990 2.030 2.000 2.000 7,394,000 14,788,000 2.0000 0.112 0.111 0.113 0.112 0.112 132,530,537 0.1116 0.00%
2010-01-05 0 2.000 1.980 2.030 2.000 2.000 30,000 60,000 2.0000 0.112 0.110 0.113 0.112 0.112 537,722 0.1116 0.50%
2010-01-04 0 1.990 1.970 2.000 1.990 2.000 6,000 11,960 1.9933 0.111 0.110 0.112 0.111 0.112 107,544 0.1112 -0.50%
2009-12-31 0 2.000 1.920 2.000 - - 0 0 - 0.112 0.107 0.112 - - 0 - 0.00%
2009-12-30 0 2.000 1.960 2.000 1.960 2.000 8,000 15,760 1.9700 0.112 0.109 0.112 0.109 0.112 143,393 0.1099 -0.99%
2009-12-29 0 2.020 1.860 2.020 2.020 2.020 6,000 11,800 1.9667 0.113 0.104 0.113 0.113 0.113 107,544 0.1097 -0.98%
2009-12-28 0 2.040 1.960 2.040 - - 0 0 - 0.114 0.109 0.114 - - 0 - 0.00%
2009-12-24 0 2.040 1.900 2.050 - - 0 0 - 0.114 0.106 0.114 - - 0 - 0.00%
2009-12-23 0 2.040 1.900 2.040 - - 0 0 - 0.114 0.106 0.114 - - 0 - 0.00%
2009-12-22 0 2.040 1.820 2.050 - - 0 0 - 0.114 0.102 0.114 - - 0 - 0.00%
2009-12-21 0 2.040 1.810 2.040 - - 0 0 - 0.114 0.101 0.114 - - 0 - -0.49%
2009-12-18 0 2.050 1.830 2.050 2.050 2.050 514,000 1,044,382 2.0319 0.114 0.102 0.114 0.114 0.114 9,212,969 0.1134 5.13%
2009-12-17 0 1.950 1.950 2.040 1.950 2.070 224,000 458,660 2.0476 0.109 0.109 0.114 0.109 0.115 4,014,991 0.1142 -4.88%
2009-12-16 0 2.050 1.950 2.050 2.040 2.050 2,010,000 4,120,080 2.0498 0.114 0.109 0.114 0.114 0.114 36,027,371 0.1144 0.49%
2009-12-15 0 2.040 1.960 2.040 2.050 2.050 40,000 82,000 2.0500 0.114 0.109 0.114 0.114 0.114 716,963 0.1144 0.00%
2009-12-14 0 2.040 1.950 2.050 - - 0 0 - 0.114 0.109 0.114 - - 0 - 0.00%
2009-12-11 0 2.040 1.980 2.040 2.040 2.050 64,000 131,060 2.0478 0.114 0.110 0.114 0.114 0.114 1,147,140 0.1142 0.49%
2009-12-10 0 2.030 1.960 2.050 - - 0 0 - 0.113 0.109 0.114 - - 0 - 0.00%
2009-12-09 0 2.030 2.030 2.050 1.960 1.960 2,000 3,920 1.9600 0.113 0.113 0.114 0.109 0.109 35,848 0.1094 0.50%
2009-12-08 0 2.020 1.990 2.050 - - 0 0 - 0.113 0.111 0.114 - - 0 - 0.00%
2009-12-07 0 2.020 2.000 2.020 2.020 2.020 6,000 12,120 2.0200 0.113 0.112 0.113 0.113 0.113 107,544 0.1127 -0.98%
2009-12-04 0 2.040 2.000 2.050 2.040 2.060 130,000 266,220 2.0478 0.114 0.112 0.114 0.114 0.115 2,330,128 0.1143 -0.49%
2009-12-03 0 2.050 2.040 2.050 2.050 2.050 50,000 102,500 2.0500 0.114 0.114 0.114 0.114 0.114 896,203 0.1144 0.49%
2009-12-02 0 2.040 2.000 2.040 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2009-12-01 0 2.040 1.990 2.050 2.040 2.040 10,000 20,400 2.0400 0.114 0.111 0.114 0.114 0.114 179,241 0.1138 0.49%
2009-11-30 0 2.030 1.990 2.040 - - 0 0 - 0.113 0.111 0.114 - - 0 - 0.00%
2009-11-27 0 2.030 2.030 2.050 1.950 2.000 20,000 39,500 1.9750 0.113 0.113 0.114 0.109 0.112 358,481 0.1102 0.00%
2009-11-26 0 2.030 2.000 2.050 2.030 2.030 38,000 76,900 2.0237 0.113 0.112 0.114 0.113 0.113 681,114 0.1129 -0.49%
2009-11-25 0 2.040 2.030 2.040 - - 0 0 - 0.114 0.113 0.114 - - 0 - 0.00%
2009-11-24 0 2.040 2.010 2.040 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2009-11-23 0 2.040 2.000 2.040 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2009-11-20 0 2.040 2.000 2.040 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2009-11-19 0 2.040 2.010 2.040 2.000 2.040 18,000 36,640 2.0356 0.114 0.112 0.114 0.112 0.114 322,633 0.1136 0.49%
2009-11-18 0 2.030 2.000 2.030 - - 0 0 - 0.113 0.112 0.113 - - 0 - 0.00%
2009-11-17 0 2.030 2.000 2.030 1.960 2.030 36,000 72,020 2.0006 0.113 0.112 0.113 0.109 0.113 645,266 0.1116 0.50%
2009-11-16 0 2.020 1.940 2.050 2.020 2.020 6,000 12,120 2.0200 0.113 0.108 0.114 0.113 0.113 107,544 0.1127 0.00%
2009-11-13 0 2.020 2.020 2.050 2.020 2.020 4,000 8,080 2.0200 0.113 0.113 0.114 0.113 0.113 71,696 0.1127 0.00%
2009-11-12 0 2.020 2.020 2.040 - - 0 0 - 0.113 0.113 0.114 - - 0 - 0.00%
2009-11-11 0 2.020 1.970 2.050 - - 0 0 - 0.113 0.110 0.114 - - 0 - 0.00%
2009-11-10 0 2.020 2.020 2.050 1.970 1.970 10,000 19,700 1.9700 0.113 0.113 0.114 0.110 0.110 179,241 0.1099 0.00%
2009-11-09 0 2.020 1.940 2.020 2.010 2.020 50,000 100,980 2.0196 0.113 0.108 0.113 0.112 0.113 896,203 0.1127 1.00%
2009-11-06 0 2.000 1.960 2.090 2.000 2.000 2,000 4,000 2.0000 0.112 0.109 0.117 0.112 0.112 35,848 0.1116 -2.44%
2009-11-05 0 2.050 1.960 2.090 - - 0 0 - 0.114 0.109 0.117 - - 0 - 0.00%
2009-11-04 0 2.050 1.960 2.090 2.000 2.050 4,000 8,100 2.0250 0.114 0.109 0.117 0.112 0.114 71,696 0.1130 0.00%
2009-11-03 0 2.050 2.050 2.090 - - 0 0 - 0.114 0.114 0.117 - - 0 - 2.50%
2009-11-02 0 2.000 1.970 2.090 1.910 2.000 12,000 23,100 1.9250 0.112 0.110 0.117 0.107 0.112 215,089 0.1074 -4.76%
2009-10-30 0 2.100 2.020 2.100 2.100 2.150 347,000 745,750 2.1491 0.117 0.113 0.117 0.117 0.120 6,219,651 0.1199 0.00%
2009-10-29 0 2.100 2.050 2.100 2.090 2.100 6,529,000 13,707,900 2.0995 0.117 0.114 0.117 0.117 0.117 117,026,220 0.1171 0.00%
2009-10-28 0 2.100 2.080 2.100 2.100 2.100 1,403,000 2,946,200 2.0999 0.117 0.116 0.117 0.117 0.117 25,147,463 0.1172 0.00%
2009-10-27 0 2.100 2.080 2.110 2.100 2.110 1,536,000 3,225,680 2.1001 0.117 0.116 0.118 0.117 0.118 27,531,364 0.1172 -0.47%
2009-10-23 0 2.110 2.110 2.200 2.100 2.200 622,000 1,341,740 2.1571 0.118 0.118 0.123 0.117 0.123 11,148,768 0.1203 0.48%
2009-10-22 0 2.100 2.050 2.100 - - 0 0 - 0.117 0.114 0.117 - - 0 - 0.00%
2009-10-21 0 2.100 2.030 2.100 2.100 2.100 2,000 4,200 2.1000 0.117 0.113 0.117 0.117 0.117 35,848 0.1172 0.00%
2009-10-20 0 2.100 2.030 2.110 - - 0 0 - 0.117 0.113 0.118 - - 0 - 0.00%
2009-10-19 0 2.100 2.010 2.100 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2009-10-16 0 2.100 2.030 2.100 2.100 2.100 10,000 21,000 2.1000 0.117 0.113 0.117 0.117 0.117 179,241 0.1172 0.00%
2009-10-15 0 2.100 2.020 2.170 - - 0 0 - 0.117 0.113 0.121 - - 0 - 0.00%
2009-10-14 0 2.100 2.020 2.110 2.100 2.100 10,000 21,000 2.1000 0.117 0.113 0.118 0.117 0.117 179,241 0.1172 -0.94%
2009-10-13 0 2.120 2.010 2.120 2.100 2.150 14,000 29,640 2.1171 0.118 0.112 0.118 0.117 0.120 250,937 0.1181 0.95%
2009-10-12 0 2.100 2.000 2.130 - - 0 0 - 0.117 0.112 0.119 - - 0 - 0.00%
2009-10-09 0 2.100 2.100 2.130 - - 0 0 - 0.117 0.117 0.119 - - 0 - 3.45%
2009-10-08 0 2.030 1.910 - - - 0 0 - 0.113 0.107 - - - 0 - 0.00%
2009-10-07 0 2.030 1.950 2.060 - - 0 0 - 0.113 0.109 0.115 - - 0 - 0.00%
2009-10-06 0 2.030 1.940 2.060 - - 0 0 - 0.113 0.108 0.115 - - 0 - 0.00%
2009-10-05 0 2.030 1.910 2.060 - - 0 0 - 0.113 0.107 0.115 - - 0 - 0.00%
2009-10-02 0 2.030 1.900 - - - 0 0 - 0.113 0.106 - - - 0 - 0.00%
2009-09-30 0 2.030 1.940 2.030 - - 0 0 - 0.113 0.108 0.113 - - 0 - 0.00%
2009-09-29 0 2.030 1.930 2.190 - - 0 0 - 0.113 0.108 0.122 - - 0 - 0.00%
2009-09-28 0 2.030 1.920 2.030 - - 0 0 - 0.113 0.107 0.113 - - 0 - 0.00%
2009-09-25 0 2.030 1.950 2.150 1.940 2.030 4,000 7,940 1.9850 0.113 0.109 0.120 0.108 0.113 71,696 0.1107 0.00%
2009-09-24 0 2.030 1.940 2.030 - - 1,000 1,900 1.9000 0.113 0.108 0.113 - - 17,924 0.1060 0.00%
2009-09-23 0 2.030 2.030 2.160 - - 0 0 - 0.113 0.113 0.121 - - 0 - 1.50%
2009-09-22 0 2.000 1.930 2.000 2.000 2.000 30,000 60,000 2.0000 0.112 0.108 0.112 0.112 0.112 537,722 0.1116 0.00%
2009-09-21 0 2.000 2.000 2.040 2.000 2.000 110,000 220,000 2.0000 0.112 0.112 0.114 0.112 0.112 1,971,647 0.1116 0.00%
2009-09-18 0 2.000 1.910 2.040 2.000 2.000 4,000 8,000 2.0000 0.112 0.107 0.114 0.112 0.112 71,696 0.1116 0.00%
2009-09-17 0 2.000 1.950 2.000 1.900 2.000 36,000 69,220 1.9228 0.112 0.109 0.112 0.106 0.112 645,266 0.1073 0.50%
2009-09-16 0 1.990 1.940 2.010 - - 0 0 - 0.111 0.108 0.112 - - 0 - 0.00%
2009-09-15 0 1.990 1.910 1.990 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2009-09-14 0 1.990 1.940 1.990 1.930 1.990 22,000 42,580 1.9355 0.111 0.108 0.111 0.108 0.111 394,329 0.1080 -1.00%
2009-09-11 0 2.010 1.930 2.050 - - 0 0 - 0.112 0.108 0.114 - - 0 - 0.00%
2009-09-10 0 2.010 1.950 2.040 - - 0 0 - 0.112 0.109 0.114 - - 0 - 0.00%
2009-09-09 0 2.010 1.990 2.010 1.980 2.030 44,000 88,700 2.0159 0.112 0.111 0.112 0.110 0.113 788,659 0.1125 -0.99%
2009-09-08 0 2.030 1.930 2.030 2.000 2.030 12,000 24,060 2.0050 0.113 0.108 0.113 0.112 0.113 215,089 0.1119 1.50%
2009-09-07 0 2.000 1.940 2.000 2.000 2.030 22,000 44,060 2.0027 0.112 0.108 0.112 0.112 0.113 394,329 0.1117 -1.48%
2009-09-04 0 2.030 1.990 2.030 1.990 2.080 90,000 181,600 2.0178 0.113 0.111 0.113 0.111 0.116 1,613,166 0.1126 -0.98%
2009-09-03 0 2.050 1.980 2.050 2.000 2.080 58,000 118,040 2.0352 0.114 0.110 0.114 0.112 0.116 1,039,596 0.1135 1.49%
2009-09-02 0 2.020 2.000 2.090 1.930 2.080 20,000 39,540 1.9770 0.113 0.112 0.117 0.108 0.116 358,481 0.1103 -3.81%
2009-09-01 0 2.100 1.970 2.190 - - 0 0 - 0.117 0.110 0.122 - - 0 - 0.00%
2009-08-31 0 2.100 1.960 2.150 - - 0 0 - 0.117 0.109 0.120 - - 0 - 0.00%
2009-08-28 0 2.100 2.000 2.150 - - 0 0 - 0.117 0.112 0.120 - - 0 - 0.00%
2009-08-27 0 2.100 2.010 2.160 - - 0 0 - 0.117 0.112 0.121 - - 0 - 0.00%
2009-08-26 0 2.100 2.100 2.150 2.000 2.000 14,000 28,000 2.0000 0.117 0.117 0.120 0.112 0.112 250,937 0.1116 0.48%
2009-08-25 0 2.090 1.980 2.090 2.090 2.090 10,000 20,900 2.0900 0.117 0.110 0.117 0.117 0.117 179,241 0.1166 0.00%
2009-08-24 0 2.090 2.020 2.090 - - 0 0 - 0.117 0.113 0.117 - - 0 - -0.48%
2009-08-21 0 2.100 2.060 2.200 2.100 2.150 3,026,000 6,649,400 2.1974 0.117 0.115 0.123 0.117 0.120 54,238,221 0.1226 -4.55%
2009-08-20 0 2.200 2.180 2.200 2.150 2.200 162,000 355,800 2.1963 0.123 0.122 0.123 0.120 0.123 2,903,699 0.1225 -0.59%
2009-08-19 0 2.230 2.160 2.230 - - 0 0 - 0.123 0.120 0.123 - - 0 - -2.19%
2009-08-18 0 2.280 2.210 2.280 - - 0 0 - 0.126 0.122 0.126 - - 0 - 0.00%
2009-08-17 0 2.280 2.160 2.300 2.200 2.280 240,000 535,300 2.2304 0.126 0.120 0.127 0.122 0.126 4,334,821 0.1235 1.33%
2009-08-14 0 2.250 2.200 2.300 - - 0 0 - 0.125 0.122 0.127 - - 0 - 0.00%
2009-08-13 0 2.250 2.250 2.300 2.200 2.200 100,000 220,000 2.2000 0.125 0.125 0.127 0.122 0.122 1,806,176 0.1218 0.00%
2009-08-12 0 2.250 2.200 2.250 2.250 2.250 48,000 108,000 2.2500 0.125 0.122 0.125 0.125 0.125 866,964 0.1246 0.00%
2009-08-11 0 2.250 2.210 2.300 2.250 2.250 100,000 225,000 2.2500 0.125 0.122 0.127 0.125 0.125 1,806,176 0.1246 0.00%
2009-08-10 0 2.250 2.200 2.300 2.250 2.250 120,000 270,000 2.2500 0.125 0.122 0.127 0.125 0.125 2,167,411 0.1246 0.00%
2009-08-07 0 2.250 2.250 2.300 2.200 2.200 10,000 22,000 2.2000 0.125 0.125 0.127 0.122 0.122 180,618 0.1218 0.00%
2009-08-06 0 2.250 2.200 2.300 2.200 2.250 50,000 112,000 2.2400 0.125 0.122 0.127 0.122 0.125 903,088 0.1240 -2.17%
2009-08-05 0 2.300 2.200 2.430 - - 0 0 - 0.127 0.122 0.135 - - 0 - 0.00%
2009-08-04 0 2.300 2.300 2.400 2.200 2.280 12,000 26,560 2.2133 0.127 0.127 0.133 0.122 0.126 216,741 0.1225 -4.17%
2009-08-03 0 2.400 2.300 2.400 - - 0 0 - 0.133 0.127 0.133 - - 0 - 0.00%
2009-07-31 0 2.400 2.200 2.400 2.250 2.400 44,000 99,900 2.2705 0.133 0.122 0.133 0.125 0.133 794,717 0.1257 -3.61%
2009-07-30 0 2.490 2.150 2.490 2.030 2.490 1,746,000 3,674,080 2.1043 0.138 0.119 0.138 0.112 0.138 31,535,825 0.1165 24.50%
2009-07-29 0 2.000 2.000 2.100 2.000 2.000 26,000 52,000 2.0000 0.111 0.111 0.116 0.111 0.111 469,606 0.1107 -4.76%
2009-07-28 0 2.100 2.050 2.200 2.010 2.100 336,000 703,220 2.0929 0.116 0.113 0.122 0.111 0.116 6,068,750 0.1159 5.00%
2009-07-27 0 2.000 1.950 2.000 - - 0 0 - 0.111 0.108 0.111 - - 0 - -0.99%
2009-07-24 0 2.020 1.950 2.050 - - 0 0 - 0.112 0.108 0.113 - - 0 - 0.00%
2009-07-23 0 2.020 1.950 2.050 - - 0 0 - 0.112 0.108 0.113 - - 0 - 0.00%
2009-07-22 0 2.020 1.940 2.050 - - 12,000 24,360 2.0300 0.112 0.107 0.113 - - 216,741 0.1124 0.00%
2009-07-21 0 2.020 1.930 2.020 - - 0 0 - 0.112 0.107 0.112 - - 0 - -0.49%
2009-07-20 0 2.030 1.930 2.050 - - 0 0 - 0.112 0.107 0.113 - - 0 - 0.00%
2009-07-17 0 2.030 1.930 2.040 - - 0 0 - 0.112 0.107 0.113 - - 0 - 0.00%
2009-07-16 0 2.030 1.890 2.030 - - 0 0 - 0.112 0.105 0.112 - - 0 - -0.49%
2009-07-15 0 2.040 2.000 2.040 2.000 2.050 16,000 32,100 2.0063 0.113 0.111 0.113 0.111 0.113 288,988 0.1111 2.00%
2009-07-14 0 2.000 2.000 2.050 - - 0 0 - 0.111 0.111 0.113 - - 0 - 0.50%
2009-07-13 0 1.990 1.890 2.100 - - 2,000,000 3,990,000 1.9950 0.110 0.105 0.116 - - 36,123,511 0.1105 0.00%
2009-07-10 0 1.990 1.890 1.990 - - 0 0 - 0.110 0.105 0.110 - - 0 - 0.00%
2009-07-09 0 1.990 1.890 1.990 1.930 1.990 16,000 31,000 1.9375 0.110 0.105 0.110 0.107 0.110 288,988 0.1073 0.00%
2009-07-08 0 1.990 1.890 1.990 - - 0 0 - 0.110 0.105 0.110 - - 0 - -0.50%
2009-07-07 0 2.000 1.900 2.050 - - 0 0 - 0.111 0.105 0.113 - - 0 - 0.00%
2009-07-06 0 2.000 1.910 2.050 - - 0 0 - 0.111 0.106 0.113 - - 0 - 0.00%
2009-07-03 0 2.000 1.900 2.000 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2009-07-02 0 2.000 1.900 2.030 - - 0 0 - 0.111 0.105 0.112 - - 0 - 0.00%
2009-06-30 0 2.000 2.000 2.050 1.910 1.910 10,000 19,100 1.9100 0.111 0.111 0.113 0.106 0.106 180,618 0.1057 2.56%
2009-06-29 0 1.950 1.910 2.000 - - 0 0 - 0.108 0.106 0.111 - - 0 - 0.00%
2009-06-26 0 1.950 1.910 2.120 - - 0 0 - 0.108 0.106 0.117 - - 0 - 0.00%
2009-06-25 0 1.950 1.910 2.140 - - 0 0 - 0.108 0.106 0.118 - - 0 - 0.00%
2009-06-24 0 1.950 1.950 2.020 1.940 1.950 12,000 23,340 1.9450 0.108 0.108 0.112 0.107 0.108 216,741 0.1077 -0.51%
2009-06-23 0 1.960 1.960 2.020 1.950 2.000 12,000 23,540 1.9617 0.109 0.109 0.112 0.108 0.111 216,741 0.1086 -2.00%
2009-06-22 0 2.000 1.970 2.020 2.000 2.000 100,000 200,000 2.0000 0.111 0.109 0.112 0.111 0.111 1,806,176 0.1107 -2.44%
2009-06-19 0 2.050 1.960 2.050 2.000 2.050 84,000 170,020 2.0240 0.113 0.109 0.113 0.111 0.113 1,517,187 0.1121 2.50%
2009-06-18 0 2.000 1.960 2.000 1.960 2.000 12,000 23,760 1.9800 0.111 0.109 0.111 0.109 0.111 216,741 0.1096 -2.44%
2009-06-17 0 2.050 1.960 2.050 2.050 2.050 50,000 102,500 2.0500 0.113 0.109 0.113 0.113 0.113 903,088 0.1135 0.00%
2009-06-16 0 2.050 1.990 2.050 1.990 2.050 24,000 48,760 2.0317 0.113 0.110 0.113 0.110 0.113 433,482 0.1125 0.00%
2009-06-15 0 2.050 2.000 2.050 2.050 2.050 4,000 8,200 2.0500 0.113 0.111 0.113 0.113 0.113 72,247 0.1135 1.99%
2009-06-12 0 2.010 2.000 2.010 2.000 2.010 274,000 550,500 2.0091 0.111 0.111 0.111 0.111 0.111 4,948,921 0.1112 0.50%
2009-06-11 0 2.000 1.950 2.000 - - 0 0 - 0.111 0.108 0.111 - - 0 - -0.50%
2009-06-10 0 2.010 1.960 2.010 - - 0 0 - 0.111 0.109 0.111 - - 0 - 0.00%
2009-06-09 0 2.010 2.000 2.010 2.000 2.010 152,000 304,020 2.0001 0.111 0.111 0.111 0.111 0.111 2,745,387 0.1107 0.50%
2009-06-08 0 2.000 1.960 2.000 2.000 2.000 14,000 28,000 2.0000 0.111 0.109 0.111 0.111 0.111 252,865 0.1107 0.00%
2009-06-05 0 2.000 1.980 2.000 1.980 2.000 862,000 1,709,480 1.9832 0.111 0.110 0.111 0.110 0.111 15,569,233 0.1098 0.50%
2009-06-04 0 1.990 1.930 1.990 1.950 1.990 52,000 101,480 1.9515 0.110 0.107 0.110 0.108 0.110 939,211 0.1080 0.00%
2009-06-03 0 1.990 1.970 1.990 1.990 1.990 50,000 99,500 1.9900 0.110 0.109 0.110 0.110 0.110 903,088 0.1102 1.02%
2009-06-02 0 1.970 1.970 1.980 1.970 1.970 272,000 535,840 1.9700 0.109 0.109 0.110 0.109 0.109 4,912,797 0.1091 1.55%
2009-06-01 0 1.940 1.940 1.950 1.940 1.960 400,000 776,200 1.9405 0.107 0.107 0.108 0.107 0.109 7,224,702 0.1074 0.00%
2009-05-29 0 1.940 1.930 1.940 1.940 1.940 102,000 197,880 1.9400 0.107 0.107 0.107 0.107 0.107 1,842,299 0.1074 0.52%
2009-05-27 0 1.930 1.930 1.960 1.920 1.940 456,000 880,580 1.9311 0.107 0.107 0.109 0.106 0.107 8,236,161 0.1069 1.58%
2009-05-26 0 1.900 1.860 1.900 1.860 1.900 6,000 11,240 1.8733 0.105 0.103 0.105 0.103 0.105 108,371 0.1037 0.00%
2009-05-25 0 1.900 1.860 1.900 1.970 1.970 1,216,000 2,372,689 1.9512 0.105 0.103 0.105 0.109 0.109 21,963,095 0.1080 -3.55%
2009-05-22 0 1.970 1.900 1.970 1.950 1.970 36,000 70,240 1.9511 0.109 0.105 0.109 0.108 0.109 650,223 0.1080 3.68%
2009-05-21 0 1.900 1.870 1.950 1.890 1.910 710,000 1,348,940 1.8999 0.105 0.104 0.108 0.105 0.106 12,823,846 0.1052 0.00%
2009-05-20 0 1.900 1.900 1.940 1.850 1.860 328,000 609,920 1.8595 0.105 0.105 0.107 0.102 0.103 5,924,256 0.1030 2.70%
2009-05-19 0 1.850 1.820 1.850 1.850 1.850 2,000 3,700 1.8500 0.102 0.101 0.102 0.102 0.102 36,124 0.1024 2.21%
2009-05-18 0 1.810 1.810 1.850 - - 0 0 - 0.100 0.100 0.102 - - 0 - 0.00%
2009-05-15 0 1.810 1.810 1.860 1.790 1.810 464,000 839,760 1.8098 0.100 0.100 0.103 0.099 0.100 8,380,655 0.1002 0.00%
2009-05-14 0 1.810 1.760 1.810 1.810 1.810 40,000 72,400 1.8100 0.100 0.097 0.100 0.100 0.100 722,470 0.1002 -2.69%
2009-05-13 0 1.860 1.750 1.860 - - 0 0 - 0.103 0.097 0.103 - - 0 - 0.00%
2009-05-12 0 1.860 1.760 1.860 1.860 1.860 8,000 14,880 1.8600 0.103 0.097 0.103 0.103 0.103 144,494 0.1030 0.54%
2009-05-11 0 1.850 1.780 1.850 1.860 1.860 20,000 37,200 1.8600 0.102 0.099 0.102 0.103 0.103 361,235 0.1030 -0.54%
2009-05-08 0 1.860 1.840 1.860 1.850 1.860 24,000 44,540 1.8558 0.103 0.102 0.103 0.102 0.103 433,482 0.1027 0.00%
2009-05-07 0 1.860 1.850 1.860 1.850 1.880 764,000 1,421,180 1.8602 0.103 0.102 0.103 0.102 0.104 13,799,181 0.1030 0.00%
2009-05-06 0 1.860 1.760 1.860 1.860 1.860 500,000 930,000 1.8600 0.103 0.097 0.103 0.103 0.103 9,030,878 0.1030 0.00%
2009-05-05 0 1.860 1.770 1.860 1.860 1.860 206,000 383,160 1.8600 0.103 0.098 0.103 0.103 0.103 3,720,722 0.1030 0.54%
2009-05-04 0 1.850 1.750 1.880 1.850 1.850 20,000 37,000 1.8500 0.102 0.097 0.104 0.102 0.102 361,235 0.1024 1.09%
2009-04-30 0 1.830 1.830 1.880 - - 0 0 - 0.101 0.101 0.104 - - 0 - 2.23%
2009-04-29 0 1.790 1.720 1.830 - - 332,000 578,344 1.7420 0.099 0.095 0.101 - - 5,996,503 0.0964 0.00%
2009-04-28 0 1.790 1.760 1.790 1.660 1.790 116,000 202,100 1.7422 0.099 0.097 0.099 0.092 0.099 2,095,164 0.0965 2.29%
2009-04-27 0 1.750 1.700 1.750 1.760 1.780 54,000 97,000 1.7963 0.097 0.094 0.097 0.097 0.099 975,335 0.0995 0.29%
2009-04-24 0 1.800 1.790 1.800 1.760 1.800 374,000 663,120 1.7730 0.097 0.096 0.097 0.094 0.097 6,968,008 0.0952 -1.10%
2009-04-23 0 1.820 1.750 1.840 - - 0 0 - 0.098 0.094 0.099 - - 0 - 0.00%
2009-04-22 0 1.820 1.800 1.820 1.750 1.820 184,000 334,540 1.8182 0.098 0.097 0.098 0.094 0.098 3,428,111 0.0976 0.55%
2009-04-21 0 1.810 1.810 1.840 - - 0 0 - 0.097 0.097 0.099 - - 0 - 0.00%
2009-04-20 0 1.810 1.800 1.820 1.810 1.810 38,000 68,780 1.8100 0.097 0.097 0.098 0.097 0.097 707,979 0.0971 -0.55%
2009-04-17 0 1.820 1.790 1.820 1.820 1.840 90,000 163,900 1.8211 0.098 0.096 0.098 0.098 0.099 1,676,793 0.0977 0.00%
2009-04-16 0 1.820 1.780 1.830 1.820 1.820 24,000 43,680 1.8200 0.098 0.096 0.098 0.098 0.098 447,145 0.0977 -1.09%
2009-04-15 0 1.840 1.800 1.840 1.840 1.840 50,000 92,000 1.8400 0.099 0.097 0.099 0.099 0.099 931,552 0.0988 0.00%
2009-04-14 0 1.840 1.820 1.840 1.810 1.840 146,000 267,620 1.8330 0.099 0.098 0.099 0.097 0.099 2,720,131 0.0984 2.22%
2009-04-09 0 1.800 1.750 1.800 1.730 1.800 164,000 289,300 1.7640 0.097 0.094 0.097 0.093 0.097 3,055,490 0.0947 -2.17%
2009-04-08 0 1.840 1.770 1.840 1.660 1.840 673,500 1,191,575 1.7692 0.099 0.095 0.099 0.089 0.099 12,548,004 0.0950 2.22%
2009-04-07 0 1.800 1.800 1.830 1.650 1.840 4,666,000 8,098,349 1.7356 0.097 0.097 0.098 0.089 0.099 86,932,420 0.0932 -2.17%
2009-04-06 0 1.840 1.800 1.840 1.660 1.840 252,000 437,280 1.7352 0.099 0.097 0.099 0.089 0.099 4,695,021 0.0931 0.55%
2009-04-03 0 1.830 1.640 1.830 - - 0 0 - 0.098 0.088 0.098 - - 0 - 0.00%
2009-04-02 0 1.830 1.700 1.830 - - 0 0 - 0.098 0.091 0.098 - - 0 - 0.00%
2009-04-01 0 1.830 1.620 1.830 1.800 1.830 8,000 14,460 1.8075 0.098 0.087 0.098 0.097 0.098 149,048 0.0970 0.55%
2009-03-31 0 1.820 1.480 1.840 - - 0 0 - 0.098 0.079 0.099 - - 0 - 0.00%
2009-03-30 0 1.820 1.280 1.820 1.820 1.840 32,000 58,760 1.8363 0.098 0.069 0.098 0.098 0.099 596,193 0.0986 -1.09%
2009-03-27 0 1.840 1.410 1.840 1.820 1.840 6,000 10,960 1.8267 0.099 0.076 0.099 0.098 0.099 111,786 0.0980 1.10%
2009-03-26 0 1.820 1.290 1.820 - - 0 0 - 0.098 0.069 0.098 - - 0 - 0.00%
2009-03-25 0 1.820 1.700 1.820 1.820 1.820 2,000 3,640 1.8200 0.098 0.091 0.098 0.098 0.098 37,262 0.0977 1.11%
2009-03-24 0 1.800 1.710 1.800 - - 0 0 - 0.097 0.092 0.097 - - 0 - -1.10%
2009-03-23 0 1.820 1.460 1.820 - - 0 0 - 0.098 0.078 0.098 - - 0 - 0.00%
2009-03-20 0 1.820 1.660 1.830 - - 0 0 - 0.098 0.089 0.098 - - 0 - 0.00%
2009-03-19 0 1.820 1.700 1.830 - - 0 0 - 0.098 0.091 0.098 - - 0 - 0.00%
2009-03-18 0 1.820 1.630 1.830 - - 0 0 - 0.098 0.087 0.098 - - 0 - 0.00%
2009-03-17 0 1.820 1.750 1.830 - - 0 0 - 0.098 0.094 0.098 - - 0 - 0.00%
2009-03-16 0 1.820 1.460 1.820 1.820 1.820 6,000 10,920 1.8200 0.098 0.078 0.098 0.098 0.098 111,786 0.0977 1.11%
2009-03-13 0 1.800 1.700 1.820 - - 0 0 - 0.097 0.091 0.098 - - 0 - 0.00%
2009-03-12 0 1.800 1.410 1.820 - - 0 0 - 0.097 0.076 0.098 - - 0 - 0.00%
2009-03-11 0 1.800 1.510 1.830 - - 0 0 - 0.097 0.081 0.098 - - 0 - 0.00%
2009-03-10 0 1.800 1.530 1.810 - - 0 0 - 0.097 0.082 0.097 - - 0 - 0.00%
2009-03-09 0 1.800 1.470 1.830 - - 0 0 - 0.097 0.079 0.098 - - 0 - 0.00%
2009-03-06 0 1.800 1.510 1.800 - - 0 0 - 0.097 0.081 0.097 - - 0 - 0.00%
2009-03-05 0 1.800 1.580 1.840 - - 0 0 - 0.097 0.085 0.099 - - 0 - 0.00%
2009-03-04 0 1.800 1.630 1.840 - - 540 810 1.5000 0.097 0.087 0.099 - - 10,061 0.0805 0.00%
2009-03-03 0 1.800 - 1.820 - - 0 0 - 0.097 - 0.098 - - 0 - 0.00%
2009-03-02 0 1.800 1.750 1.820 - - 0 0 - 0.097 0.094 0.098 - - 0 - 0.00%
2009-02-27 0 1.800 1.800 1.820 - - 0 0 - 0.097 0.097 0.098 - - 0 - 0.00%
2009-02-26 0 1.800 1.800 1.810 1.800 1.800 70,000 126,000 1.8000 0.097 0.097 0.097 0.097 0.097 1,304,173 0.0966 -2.17%
2009-02-25 0 1.840 1.760 1.840 - - 0 0 - 0.099 0.094 0.099 - - 0 - 0.00%
2009-02-24 0 1.840 1.750 1.840 - - 0 0 - 0.099 0.094 0.099 - - 0 - 0.00%
2009-02-23 0 1.840 1.700 1.840 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-02-20 0 1.840 1.700 1.840 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-02-19 0 1.840 1.710 1.840 - - 0 0 - 0.099 0.092 0.099 - - 0 - -0.54%
2009-02-18 0 1.850 1.700 1.850 1.850 1.850 2,000 3,700 1.8500 0.099 0.091 0.099 0.099 0.099 37,262 0.0993 2.21%
2009-02-17 0 1.810 1.700 1.850 - - 0 0 - 0.097 0.091 0.099 - - 0 - 0.00%
2009-02-16 0 1.810 1.720 1.810 - - 0 0 - 0.097 0.092 0.097 - - 0 - -1.09%
2009-02-13 0 1.830 1.720 1.830 - - 0 0 - 0.098 0.092 0.098 - - 0 - 0.00%
2009-02-12 0 1.830 1.710 1.830 - - 0 0 - 0.098 0.092 0.098 - - 0 - 0.00%
2009-02-11 0 1.830 1.720 1.830 - - 0 0 - 0.098 0.092 0.098 - - 0 - -0.54%
2009-02-10 0 1.840 1.750 1.840 1.800 1.840 8,000 14,560 1.8200 0.099 0.094 0.099 0.097 0.099 149,048 0.0977 0.55%
2009-02-09 0 1.830 1.800 1.850 - - 0 0 - 0.098 0.097 0.099 - - 0 - 0.00%
2009-02-06 0 1.830 1.650 1.830 - - 0 0 - 0.098 0.089 0.098 - - 0 - -0.54%
2009-02-05 0 1.840 1.700 1.840 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-02-04 0 1.840 1.730 1.840 - - 0 0 - 0.099 0.093 0.099 - - 0 - 0.00%
2009-02-03 0 1.840 1.720 1.840 - - 0 0 - 0.099 0.092 0.099 - - 0 - -0.54%
2009-02-02 0 1.850 1.700 1.850 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-01-30 0 1.850 1.690 1.850 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-01-29 0 1.850 1.720 1.850 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2009-01-23 0 1.850 1.690 1.850 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-01-22 0 1.850 1.700 1.850 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-01-21 0 1.850 1.700 1.850 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-01-20 0 1.850 1.750 1.850 - - 0 0 - 0.099 0.094 0.099 - - 0 - 0.00%
2009-01-19 0 1.850 1.690 1.850 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2009-01-16 0 1.850 1.680 1.850 1.850 1.850 2,000 3,700 1.8500 0.099 0.090 0.099 0.099 0.099 37,262 0.0993 1.65%
2009-01-15 0 1.820 1.600 1.850 - - 0 0 - 0.098 0.086 0.099 - - 0 - 0.00%
2009-01-14 0 1.820 1.690 1.880 - - 0 0 - 0.098 0.091 0.101 - - 0 - 0.00%
2009-01-13 0 1.820 1.720 1.840 - - 0 0 - 0.098 0.092 0.099 - - 0 - 0.00%
2009-01-12 0 1.820 1.800 1.840 1.820 1.830 310,000 566,700 1.8281 0.098 0.097 0.099 0.098 0.098 5,775,622 0.0981 0.00%
2009-01-09 0 1.820 1.720 1.870 - - 0 0 - 0.098 0.092 0.100 - - 0 - 0.00%
2009-01-08 0 1.820 1.820 1.870 1.700 1.700 40,000 68,000 1.7000 0.098 0.098 0.100 0.091 0.091 745,241 0.0912 0.00%
2009-01-07 0 1.820 1.820 1.880 1.820 1.900 524,000 983,380 1.8767 0.098 0.098 0.101 0.098 0.102 9,762,663 0.1007 -3.19%
2009-01-06 0 1.880 1.810 1.880 1.840 1.880 600,000 1,125,640 1.8761 0.101 0.097 0.101 0.099 0.101 11,178,622 0.1007 0.00%
2009-01-05 0 1.880 1.700 1.880 - - 500,000 925,000 1.8500 0.101 0.091 0.101 - - 9,315,519 0.0993 0.00%
2009-01-02 0 1.880 1.700 1.880 - - 500,000 925,000 1.8500 0.101 0.091 0.101 - - 9,315,519 0.0993 -0.53%
2008-12-31 0 1.890 1.720 1.900 1.800 1.890 22,000 39,780 1.8082 0.101 0.092 0.102 0.097 0.101 409,883 0.0971 0.00%
2008-12-30 0 1.890 1.800 1.900 1.800 1.890 16,000 29,020 1.8138 0.101 0.097 0.102 0.097 0.101 298,097 0.0974 -5.03%
2008-12-29 0 1.990 1.660 1.990 1.850 1.990 4,000 7,680 1.9200 0.107 0.089 0.107 0.099 0.107 74,524 0.1031 10.56%
2008-12-24 0 1.800 1.690 1.950 1.800 1.800 18,000 32,400 1.8000 0.097 0.091 0.105 0.097 0.097 335,359 0.0966 -9.55%
2008-12-23 0 1.990 1.800 1.990 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-12-22 0 1.990 1.800 1.990 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-12-19 0 1.990 1.800 1.990 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-12-18 0 1.990 1.800 1.990 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-12-17 0 1.990 1.800 1.990 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-12-16 0 1.990 1.560 1.990 - - 0 0 - 0.107 0.084 0.107 - - 0 - -0.50%
2008-12-15 0 2.000 1.560 2.000 - - 0 0 - 0.107 0.084 0.107 - - 0 - 0.00%
2008-12-12 0 2.000 1.900 2.000 1.900 2.000 16,000 30,800 1.9250 0.107 0.102 0.107 0.102 0.107 298,097 0.1033 0.00%
2008-12-11 0 2.000 1.820 2.000 1.900 2.000 18,000 34,400 1.9111 0.107 0.098 0.107 0.102 0.107 335,359 0.1026 0.00%
2008-12-10 0 2.000 1.770 2.000 2.000 2.000 2,000 4,000 2.0000 0.107 0.095 0.107 0.107 0.107 37,262 0.1073 2.56%
2008-12-09 0 1.950 1.810 1.950 - - 0 0 - 0.105 0.097 0.105 - - 0 - -2.50%
2008-12-08 0 2.000 1.700 2.000 - - 0 0 - 0.107 0.091 0.107 - - 0 - 0.00%
2008-12-05 0 2.000 1.820 2.000 - - 0 0 - 0.107 0.098 0.107 - - 0 - 0.00%
2008-12-04 0 2.000 1.810 2.000 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-12-03 0 2.000 1.700 2.000 - - 0 0 - 0.107 0.091 0.107 - - 0 - 0.00%
2008-12-02 0 2.000 1.900 2.000 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2008-12-01 0 2.000 1.900 2.000 2.000 2.000 10,000 20,000 2.0000 0.107 0.102 0.107 0.107 0.107 186,310 0.1073 0.00%
2008-11-28 0 2.000 1.820 2.000 - - 0 0 - 0.107 0.098 0.107 - - 0 - 0.00%
2008-11-27 0 2.000 1.810 2.000 1.800 2.000 64,000 126,920 1.9831 0.107 0.097 0.107 0.097 0.107 1,192,386 0.1064 0.00%
2008-11-26 0 2.000 1.470 2.000 - - 0 0 - 0.107 0.079 0.107 - - 0 - 0.00%
2008-11-25 0 2.000 1.410 2.000 - - 0 0 - 0.107 0.076 0.107 - - 0 - 0.00%
2008-11-24 0 2.000 1.410 2.000 - - 0 0 - 0.107 0.076 0.107 - - 0 - 0.00%
2008-11-21 0 2.000 1.530 2.000 - - 0 0 - 0.107 0.082 0.107 - - 0 - 0.00%
2008-11-20 0 2.000 1.370 2.000 - - 0 0 - 0.107 0.074 0.107 - - 0 - 0.00%
2008-11-19 0 2.000 1.370 2.000 - - 0 0 - 0.107 0.074 0.107 - - 0 - 0.00%
2008-11-18 0 2.000 1.460 2.000 - - 0 0 - 0.107 0.078 0.107 - - 0 - 0.00%
2008-11-17 0 2.000 1.450 2.000 - - 0 0 - 0.107 0.078 0.107 - - 0 - -5.66%
2008-11-14 0 2.120 1.590 2.120 - - 0 0 - 0.114 0.085 0.114 - - 0 - 0.00%
2008-11-13 0 2.120 1.910 2.120 - - 0 0 - 0.114 0.103 0.114 - - 0 - -0.47%
2008-11-12 0 2.130 1.420 2.190 - - 0 0 - 0.114 0.076 0.118 - - 0 - -3.18%
2008-11-11 0 2.200 2.000 2.200 - - 56,000 123,200 2.2000 0.118 0.107 0.118 - - 1,043,338 0.1181 0.00%
2008-11-10 0 2.200 1.500 2.250 - - 0 0 - 0.118 0.081 0.121 - - 0 - 0.00%
2008-11-07 0 2.200 1.250 2.250 - - 0 0 - 0.118 0.067 0.121 - - 0 - 0.00%
2008-11-06 0 2.200 1.520 2.280 - - 0 0 - 0.118 0.082 0.122 - - 0 - 0.00%
2008-11-05 0 2.200 2.000 2.280 - - 0 0 - 0.118 0.107 0.122 - - 0 - 0.00%
2008-11-04 0 2.200 2.200 2.300 - - 508,000 1,066,800 2.1000 0.118 0.118 0.123 - - 9,464,567 0.1127 4.76%
2008-11-03 0 2.100 2.000 2.190 - - 0 0 - 0.113 0.107 0.118 - - 0 - 0.00%
2008-10-31 0 2.100 2.100 2.190 - - 0 0 - 0.113 0.113 0.118 - - 0 - 5.00%
2008-10-30 0 2.000 1.380 2.100 - - 0 0 - 0.107 0.074 0.113 - - 0 - 0.00%
2008-10-29 0 2.000 1.010 2.190 - - 0 0 - 0.107 0.054 0.118 - - 0 - 0.00%
2008-10-28 0 2.000 1.330 2.000 - - 0 0 - 0.107 0.071 0.107 - - 0 - 0.00%
2008-10-27 0 2.000 1.310 2.150 - - 0 0 - 0.107 0.070 0.115 - - 0 - 0.00%
2008-10-24 0 2.000 1.670 2.000 - - 0 0 - 0.107 0.090 0.107 - - 0 - -4.76%
2008-10-23 0 2.100 2.100 2.190 2.000 2.000 140,000 280,000 2.0000 0.113 0.113 0.118 0.107 0.107 2,608,345 0.1073 -2.33%
2008-10-22 0 2.150 2.050 2.150 2.150 2.150 40,000 86,000 2.1500 0.115 0.110 0.115 0.115 0.115 745,241 0.1154 -2.27%
2008-10-21 0 2.200 2.150 2.200 - - 0 0 - 0.118 0.115 0.118 - - 0 - -3.51%
2008-10-20 0 2.280 1.530 2.300 - - 0 0 - 0.122 0.082 0.123 - - 0 - 0.00%
2008-10-17 0 2.280 1.630 2.280 - - 0 0 - 0.122 0.087 0.122 - - 0 - -0.87%
2008-10-16 0 2.300 1.900 2.300 - - 0 0 - 0.123 0.102 0.123 - - 0 - 0.00%
2008-10-15 0 2.300 2.030 2.300 - - 0 0 - 0.123 0.109 0.123 - - 0 - 0.00%
2008-10-14 0 2.300 2.030 2.300 2.000 2.300 1,472,000 3,366,800 2.2872 0.123 0.109 0.123 0.107 0.123 27,424,887 0.1228 0.00%
2008-10-13 0 2.300 2.010 2.330 2.300 2.300 30,000 69,000 2.3000 0.123 0.108 0.125 0.123 0.123 558,931 0.1234 0.00%
2008-10-10 0 2.300 2.300 2.550 2.300 2.300 4,000 9,200 2.3000 0.123 0.123 0.137 0.123 0.123 74,524 0.1234 0.00%
2008-10-09 0 2.300 2.300 2.320 2.260 2.320 82,000 188,720 2.3015 0.123 0.123 0.125 0.121 0.125 1,527,745 0.1235 0.00%
2008-10-08 0 2.300 2.300 2.350 2.250 2.300 160,000 366,700 2.2919 0.123 0.123 0.126 0.121 0.123 2,980,966 0.1230 0.00%
2008-10-06 0 2.300 2.260 2.300 2.300 2.300 42,000 96,600 2.3000 0.123 0.121 0.123 0.123 0.123 782,504 0.1234 0.00%
2008-10-03 0 2.300 2.300 2.350 2.300 2.300 84,000 193,200 2.3000 0.123 0.123 0.126 0.123 0.123 1,565,007 0.1234 0.00%
2008-10-02 0 2.300 2.210 2.350 2.200 2.300 198,000 451,000 2.2778 0.123 0.119 0.126 0.118 0.123 3,688,945 0.1223 6.98%
2008-09-30 0 2.150 2.000 2.200 - - 0 0 - 0.115 0.107 0.118 - - 0 - 0.00%
2008-09-29 0 2.150 1.500 2.150 2.000 2.150 22,000 44,300 2.0136 0.115 0.081 0.115 0.107 0.115 409,883 0.1081 -4.44%
2008-09-26 0 2.250 2.020 2.300 - - 0 0 - 0.121 0.108 0.123 - - 0 - 0.00%
2008-09-25 0 2.250 1.930 2.300 - - 0 0 - 0.121 0.104 0.123 - - 0 - 0.00%
2008-09-24 0 2.250 2.250 2.550 - - 0 0 - 0.121 0.121 0.137 - - 0 - 4.17%
2008-09-23 0 2.160 1.960 2.100 2.250 2.250 2,000 4,500 2.2500 0.116 0.105 0.113 0.121 0.121 37,262 0.1208 -4.00%
2008-09-22 0 2.250 1.990 2.380 - - 0 0 - 0.121 0.107 0.128 - - 0 - 0.00%
2008-09-19 0 2.250 2.020 2.440 - - 0 0 - 0.121 0.108 0.131 - - 0 - 0.00%
2008-09-18 0 2.250 2.000 2.250 1.950 2.250 34,000 66,900 1.9676 0.121 0.107 0.121 0.105 0.121 633,455 0.1056 5.63%
2008-09-17 0 2.130 1.650 2.130 - - 0 0 - 0.114 0.089 0.114 - - 0 - -5.33%
2008-09-16 0 2.250 1.210 2.340 - - 0 0 - 0.121 0.065 0.126 - - 0 - 0.00%
2008-09-12 0 2.250 1.610 2.300 - - 0 0 - 0.121 0.086 0.123 - - 0 - 0.00%
2008-09-11 0 2.250 2.120 2.300 2.100 2.250 12,000 26,600 2.2167 0.121 0.114 0.123 0.113 0.121 223,572 0.1190 0.00%
2008-09-10 0 2.250 2.150 2.250 2.150 2.250 20,000 43,700 2.1850 0.121 0.115 0.121 0.115 0.121 372,621 0.1173 -2.17%
2008-09-09 0 2.300 2.120 2.320 - - 0 0 - 0.123 0.114 0.125 - - 0 - 0.00%
2008-09-08 0 2.300 2.120 2.330 - - 0 0 - 0.123 0.114 0.125 - - 0 - 0.00%
2008-09-05 0 2.300 2.260 2.400 2.270 2.300 22,000 50,240 2.2836 0.123 0.121 0.129 0.122 0.123 409,883 0.1226 -3.77%
2008-09-04 0 2.390 2.110 2.390 2.100 2.390 78,000 164,840 2.1133 0.128 0.113 0.128 0.113 0.128 1,453,221 0.1134 3.91%
2008-09-03 0 2.300 2.150 2.500 - - 0 0 - 0.123 0.115 0.134 - - 0 - 0.00%
2008-09-02 0 2.300 2.110 2.400 - - 1,696,000 3,900,800 2.3000 0.123 0.113 0.129 - - 31,598,239 0.1234 0.00%
2008-09-01 0 2.300 2.020 2.500 2.300 2.300 4,000 9,200 2.3000 0.123 0.108 0.134 0.123 0.123 74,524 0.1234 0.00%
2008-08-29 0 2.300 2.120 2.500 - - 0 0 - 0.123 0.114 0.134 - - 0 - 0.00%
2008-08-28 0 2.300 1.960 2.530 2.190 2.300 8,000 17,960 2.2450 0.123 0.105 0.136 0.118 0.123 149,048 0.1205 -1.41%
2008-08-27 0 2.333 1.590 2.530 - - 0 0 - 0.125 0.085 0.136 - - 0 - 0.00%
2008-08-26 0 2.333 1.570 2.530 - - 0 0 - 0.125 0.084 0.136 - - 0 - 0.00%
2008-08-25 0 2.333 1.600 2.530 - - 0 0 - 0.125 0.086 0.136 - - 0 - 0.00%
2008-08-21 0 2.333 1.800 2.530 - - 0 0 - 0.125 0.097 0.136 - - 0 - 0.00%
2008-08-20 0 2.350 2.350 2.510 2.300 2.300 10,000 23,000 2.3000 0.125 0.125 0.134 0.123 0.123 187,668 0.1226 0.00%
2008-08-19 0 2.350 2.110 2.350 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2008-08-18 0 2.350 2.150 2.350 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2008-08-15 0 2.350 2.150 2.350 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2008-08-14 0 2.350 2.150 2.350 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2008-08-13 0 2.350 2.300 2.450 - - 0 0 - 0.125 0.123 0.131 - - 0 - 0.00%
2008-08-12 0 2.350 2.300 2.540 2.200 2.350 174,000 399,060 2.2934 0.125 0.123 0.135 0.117 0.125 3,265,423 0.1222 -2.08%
2008-08-11 0 2.400 2.400 2.450 2.250 2.250 6,000 13,500 2.2500 0.128 0.128 0.131 0.120 0.120 112,601 0.1199 -2.04%
2008-08-08 0 2.450 2.250 2.450 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2008-08-07 0 2.450 2.260 2.450 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2008-08-05 0 2.450 2.450 2.530 2.350 2.350 10,000 23,500 2.3500 0.131 0.131 0.135 0.125 0.125 187,668 0.1252 -3.54%
2008-08-04 0 2.540 2.350 2.540 - - 0 0 - 0.135 0.125 0.135 - - 0 - 0.00%
2008-08-01 0 2.540 2.370 2.540 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2008-07-31 0 2.540 2.370 2.540 - - 0 0 - 0.135 0.126 0.135 - - 0 - -0.39%
2008-07-30 0 2.550 2.380 2.550 - - 0 0 - 0.136 0.127 0.136 - - 0 - 0.00%
2008-07-29 0 2.550 2.380 2.600 - - 0 0 - 0.136 0.127 0.139 - - 0 - 0.00%
2008-07-28 0 2.550 2.380 2.600 - - 0 0 - 0.136 0.127 0.139 - - 0 - 0.00%
2008-07-25 0 2.550 2.370 2.600 2.370 2.550 20,000 49,200 2.4600 0.136 0.126 0.139 0.126 0.136 375,336 0.1311 0.00%
2008-07-24 0 2.550 2.370 2.600 - - 0 0 - 0.136 0.126 0.139 - - 0 - 0.00%
2008-07-23 0 2.550 2.370 2.550 - - 0 0 - 0.136 0.126 0.136 - - 0 - 0.00%
2008-07-22 0 2.550 2.360 2.550 - - 0 0 - 0.136 0.126 0.136 - - 0 - -1.54%
2008-07-21 0 2.590 2.390 2.590 2.590 2.590 4,000 10,360 2.5900 0.138 0.127 0.138 0.138 0.138 75,067 0.1380 0.00%
2008-07-18 0 2.590 2.210 2.590 - - 0 0 - 0.138 0.118 0.138 - - 0 - 0.00%
2008-07-17 0 2.590 2.300 2.600 2.390 2.590 32,000 77,260 2.4144 0.138 0.123 0.139 0.127 0.138 600,538 0.1287 0.00%
2008-07-16 0 2.590 2.210 2.590 - - 0 0 - 0.138 0.118 0.138 - - 0 - 0.00%
2008-07-15 0 2.590 2.210 2.590 - - 0 0 - 0.138 0.118 0.138 - - 0 - -0.38%
2008-07-14 0 2.600 2.350 2.600 2.600 2.600 12,000 31,200 2.6000 0.139 0.125 0.139 0.139 0.139 225,202 0.1385 1.96%
2008-07-11 0 2.550 2.350 2.550 - - 0 0 - 0.136 0.125 0.136 - - 0 - 0.00%
2008-07-10 0 2.550 2.350 2.550 - - 4,446,000 11,337,300 2.5500 0.136 0.125 0.136 - - 83,437,180 0.1359 0.00%
2008-07-09 0 2.550 2.210 2.550 - - 0 0 - 0.136 0.118 0.136 - - 0 - 0.00%
2008-07-08 0 2.550 2.210 2.600 - - 0 0 - 0.136 0.118 0.139 - - 0 - 0.00%
2008-07-07 0 2.550 2.210 2.600 - - 1,000,000 2,550,000 2.5500 0.136 0.118 0.139 - - 18,766,797 0.1359 0.00%
2008-07-04 0 2.550 2.350 2.600 - - 0 0 - 0.136 0.125 0.139 - - 0 - 0.00%
2008-07-03 0 2.550 2.010 2.550 - - 0 0 - 0.136 0.107 0.136 - - 0 - 0.00%
2008-07-02 0 2.550 2.010 2.600 - - 0 0 - 0.136 0.107 0.139 - - 0 - 0.00%
2008-06-30 0 2.550 2.370 2.580 2.550 2.550 12,000 30,600 2.5500 0.136 0.126 0.137 0.136 0.136 225,202 0.1359 0.00%
2008-06-27 0 2.550 2.380 2.600 2.550 2.550 218,000 555,900 2.5500 0.136 0.127 0.139 0.136 0.136 4,091,162 0.1359 0.00%
2008-06-26 0 2.550 2.350 2.550 2.550 2.550 54,000 137,700 2.5500 0.136 0.125 0.136 0.136 0.136 1,013,407 0.1359 0.39%
2008-06-25 0 2.540 2.350 2.540 - - 0 0 - 0.135 0.125 0.135 - - 0 - -0.39%
2008-06-24 0 2.550 2.390 2.550 - - 0 0 - 0.136 0.127 0.136 - - 0 - 0.00%
2008-06-23 0 2.550 2.410 2.600 - - 0 0 - 0.136 0.128 0.139 - - 0 - 0.00%
2008-06-20 0 2.550 2.380 2.600 - - 0 0 - 0.136 0.127 0.139 - - 0 - 0.00%
2008-06-19 0 2.550 2.490 2.600 - - 1,096,000 2,729,040 2.4900 0.136 0.133 0.139 - - 20,568,410 0.1327 0.00%
2008-06-18 0 2.550 2.490 2.650 2.490 2.550 648,000 1,614,080 2.4909 0.136 0.133 0.141 0.133 0.136 12,160,884 0.1327 2.41%
2008-06-17 0 2.490 2.380 2.490 - - 0 0 - 0.133 0.127 0.133 - - 0 - -3.11%
2008-06-16 0 2.570 2.380 2.570 - - 0 0 - 0.137 0.127 0.137 - - 0 - -0.77%
2008-06-13 0 2.590 2.360 2.590 - - 0 0 - 0.138 0.126 0.138 - - 0 - -0.77%
2008-06-12 0 2.610 2.500 2.610 2.500 2.610 38,000 95,840 2.5221 0.139 0.133 0.139 0.133 0.139 713,138 0.1344 4.40%
2008-06-11 0 2.500 2.500 2.550 2.500 2.500 30,000 75,000 2.5000 0.133 0.133 0.136 0.133 0.133 563,004 0.1332 2.04%
2008-06-10 0 2.450 2.400 2.570 2.400 2.450 18,000 43,400 2.4111 0.131 0.128 0.137 0.128 0.131 337,802 0.1285 2.08%
2008-06-06 0 2.400 2.400 2.500 2.270 2.330 14,000 32,540 2.3243 0.128 0.128 0.133 0.121 0.124 262,735 0.1239 0.00%
2008-06-05 0 2.400 2.330 2.500 2.400 2.400 2,000 4,800 2.4000 0.128 0.124 0.133 0.128 0.128 37,534 0.1279 0.00%
2008-06-04 0 2.400 2.330 2.500 - - 0 0 - 0.128 0.124 0.133 - - 0 - 0.00%
2008-06-03 0 2.400 2.330 2.500 2.400 2.400 10,000 24,000 2.4000 0.128 0.124 0.133 0.128 0.128 187,668 0.1279 3.45%
2008-06-02 0 2.320 2.320 2.400 2.320 2.320 8,000 18,560 2.3200 0.124 0.124 0.128 0.124 0.124 150,134 0.1236 0.00%
2008-05-30 0 2.320 2.400 2.450 2.320 2.320 10,000 23,200 2.3200 0.124 0.128 0.131 0.124 0.124 187,668 0.1236 -5.31%
2008-05-29 0 2.450 2.320 2.450 - - 0 0 - 0.131 0.124 0.131 - - 0 - 0.00%
2008-05-28 0 2.450 2.330 2.450 - - 0 0 - 0.131 0.124 0.131 - - 0 - -2.00%
2008-05-27 0 2.500 2.320 2.500 - - 0 0 - 0.133 0.124 0.133 - - 0 - 0.00%
2008-05-26 0 2.500 2.320 2.500 - - 0 0 - 0.133 0.124 0.133 - - 0 - 0.00%
2008-05-23 0 2.500 2.400 2.500 2.300 2.500 70,000 167,800 2.3971 0.133 0.128 0.133 0.123 0.133 1,313,676 0.1277 8.70%
2008-05-22 0 2.300 2.250 2.300 2.500 2.500 2,000 5,000 2.5000 0.123 0.120 0.123 0.133 0.133 37,534 0.1332 -8.00%
2008-05-21 0 2.500 2.310 2.500 2.500 2.610 10,000 25,880 2.5880 0.133 0.123 0.133 0.133 0.139 187,668 0.1379 8.70%
2008-05-20 0 2.300 2.210 2.350 2.300 2.350 3,696,000 8,502,800 2.3005 0.123 0.118 0.125 0.123 0.125 69,362,082 0.1226 -2.13%
2008-05-19 0 2.350 2.160 2.350 2.350 2.350 6,000 14,300 2.3833 0.125 0.115 0.125 0.125 0.125 112,601 0.1270 -4.08%
2008-05-16 0 2.450 2.120 2.500 - - 0 0 - 0.131 0.113 0.133 - - 0 - 0.00%
2008-05-15 0 2.450 2.150 2.550 - - 0 0 - 0.131 0.115 0.136 - - 0 - 0.00%
2008-05-14 0 2.450 2.210 2.610 - - 0 0 - 0.131 0.118 0.139 - - 0 - 0.00%
2008-05-13 0 2.450 2.300 2.610 - - 0 0 - 0.131 0.123 0.139 - - 0 - 0.00%
2008-05-09 0 2.450 2.280 2.610 2.610 2.610 2,000 5,220 2.6100 0.131 0.121 0.139 0.139 0.139 37,534 0.1391 0.00%
2008-05-08 0 2.450 2.450 2.580 - - 0 0 - 0.131 0.131 0.137 - - 0 - 2.94%
2008-05-07 0 2.380 2.380 2.570 2.380 2.380 4,000 9,520 2.3800 0.127 0.127 0.137 0.127 0.127 75,067 0.1268 -2.86%
2008-05-06 0 2.450 2.450 2.500 2.450 2.450 30,000 73,500 2.4500 0.131 0.131 0.133 0.131 0.131 563,004 0.1305 2.08%
2008-05-05 0 2.400 2.320 2.450 2.300 2.450 142,000 330,460 2.3272 0.128 0.124 0.131 0.123 0.131 2,664,885 0.1240 -2.04%
2008-05-02 0 2.450 2.320 2.590 2.210 2.450 10,000 22,580 2.2580 0.131 0.124 0.138 0.118 0.131 187,668 0.1203 -2.00%
2008-04-30 0 2.500 2.300 2.500 2.500 2.500 2,000 5,000 2.5000 0.133 0.123 0.133 0.133 0.133 37,534 0.1332 6.61%
2008-04-29 0 2.345 2.310 2.540 - - 0 0 - 0.125 0.123 0.135 - - 0 - -0.00%
2008-04-28 0 2.400 2.400 2.520 2.370 2.370 10,000 23,700 2.3700 0.125 0.125 0.131 0.123 0.123 192,070 0.1234 0.00%
2008-04-25 0 2.400 2.400 2.500 2.310 2.310 5,600 12,840 2.2929 0.125 0.125 0.130 0.120 0.120 107,559 0.1194 2.13%
2008-04-24 0 2.350 2.350 2.550 2.270 2.450 584,000 1,351,520 2.3142 0.122 0.122 0.133 0.118 0.128 11,216,863 0.1205 0.86%
2008-04-23 0 2.330 2.300 2.340 2.250 2.350 654,000 1,504,780 2.3009 0.121 0.120 0.122 0.117 0.122 12,561,350 0.1198 -2.92%
2008-04-22 0 2.400 2.400 2.450 2.260 2.450 52,000 124,780 2.3996 0.125 0.125 0.128 0.118 0.128 998,762 0.1249 -2.04%
2008-04-21 0 2.450 2.450 2.540 - - 0 0 - 0.128 0.128 0.132 - - 0 - 2.08%
2008-04-18 0 2.400 2.310 2.420 2.400 2.410 40,000 96,100 2.4025 0.125 0.120 0.126 0.125 0.125 768,278 0.1251 -4.00%
2008-04-17 0 2.500 2.500 2.510 2.400 2.500 194,000 473,200 2.4392 0.130 0.130 0.131 0.125 0.130 3,726,150 0.1270 1.63%
2008-04-16 0 2.460 2.440 2.460 2.400 2.600 694,000 1,711,700 2.4664 0.128 0.127 0.128 0.125 0.135 13,329,628 0.1284 -7.17%
2008-04-15 0 2.650 2.550 2.650 2.650 2.650 60,000 159,000 2.6500 0.138 0.133 0.138 0.138 0.138 1,152,417 0.1380 1.92%
2008-04-14 0 2.600 2.550 2.700 2.600 2.650 16,000 41,900 2.6188 0.135 0.133 0.141 0.135 0.138 307,311 0.1363 -2.26%
2008-04-11 0 2.660 2.650 2.700 2.660 2.660 70,000 186,200 2.6600 0.138 0.138 0.141 0.138 0.138 1,344,487 0.1385 0.00%
2008-04-10 0 2.660 2.650 2.700 2.660 2.670 56,000 149,020 2.6611 0.138 0.138 0.141 0.138 0.139 1,075,590 0.1385 -1.48%
2008-04-09 0 2.700 2.600 2.700 2.600 2.750 98,000 261,000 2.6633 0.141 0.135 0.141 0.135 0.143 1,882,282 0.1387 1.89%
2008-04-08 0 2.650 2.650 2.750 2.200 2.600 22,000 56,200 2.5545 0.138 0.138 0.143 0.115 0.135 422,553 0.1330 0.00%
2008-04-07 0 2.650 2.550 2.750 2.650 2.650 10,000 26,500 2.6500 0.138 0.133 0.143 0.138 0.138 192,070 0.1380 -0.75%
2008-04-03 0 2.670 2.650 2.700 2.600 2.700 106,000 279,720 2.6389 0.139 0.138 0.141 0.135 0.141 2,035,937 0.1374 -1.11%
2008-04-02 0 2.700 2.630 2.720 2.480 2.800 172,000 452,020 2.6280 0.141 0.137 0.142 0.129 0.146 3,303,597 0.1368 -3.57%
2008-04-01 0 2.800 2.170 2.800 - - 0 0 - 0.146 0.113 0.146 - - 0 - 0.00%
2008-03-31 0 2.800 2.320 2.800 - - 0 0 - 0.146 0.121 0.146 - - 0 - 0.00%
2008-03-28 0 2.800 2.070 2.800 - - 0 0 - 0.146 0.108 0.146 - - 0 - 0.00%
2008-03-27 0 2.800 2.350 2.800 - - 0 0 - 0.146 0.122 0.146 - - 0 - 0.00%
2008-03-26 0 2.800 2.550 2.800 - - 0 0 - 0.146 0.133 0.146 - - 0 - 0.00%
2008-03-25 0 2.800 2.400 2.800 - - 0 0 - 0.146 0.125 0.146 - - 0 - 0.00%
2008-03-20 0 2.800 2.500 2.800 - - 0 0 - 0.146 0.130 0.146 - - 0 - 0.00%
2008-03-19 0 2.800 2.500 2.800 - - 0 0 - 0.146 0.130 0.146 - - 0 - 0.00%
2008-03-18 0 2.800 2.510 2.800 - - 0 0 - 0.146 0.131 0.146 - - 0 - 0.00%
2008-03-17 0 2.800 2.400 2.800 - - 0 0 - 0.146 0.125 0.146 - - 0 - 0.00%
2008-03-14 0 2.800 2.800 2.850 2.530 2.530 10,000 25,380 2.5380 0.146 0.146 0.148 0.132 0.132 192,070 0.1321 0.00%
2008-03-13 0 2.800 2.800 2.850 2.700 2.700 8,000 21,600 2.7000 0.146 0.146 0.148 0.141 0.141 153,656 0.1406 -1.75%
2008-03-12 0 2.850 2.410 2.850 - - 0 0 - 0.148 0.125 0.148 - - 0 - 0.00%
2008-03-11 0 2.850 2.340 2.850 - - 0 0 - 0.148 0.122 0.148 - - 0 - 0.00%
2008-03-10 0 2.850 2.340 2.900 - - 0 0 - 0.148 0.122 0.151 - - 0 - 0.00%
2008-03-07 0 2.850 2.210 2.900 - - 0 0 - 0.148 0.115 0.151 - - 0 - 0.00%
2008-03-06 0 2.850 2.650 2.850 - - 0 0 - 0.148 0.138 0.148 - - 0 - -1.72%
2008-03-05 0 2.900 2.370 2.900 - - 0 0 - 0.151 0.123 0.151 - - 0 - 0.00%
2008-03-04 0 2.900 2.350 2.900 - - 0 0 - 0.151 0.122 0.151 - - 0 - 0.00%
2008-03-03 0 2.900 2.270 2.900 - - 0 0 - 0.151 0.118 0.151 - - 0 - 0.00%
2008-02-29 0 2.900 2.310 2.900 - - 0 0 - 0.151 0.120 0.151 - - 0 - 0.00%
2008-02-28 0 2.900 2.700 2.900 - - 121 351 2.9008 0.151 0.141 0.151 - - 2,324 0.1510 0.00%
2008-02-27 0 2.900 2.700 2.900 - - 0 0 - 0.151 0.141 0.151 - - 0 - 0.00%
2008-02-26 0 2.900 2.240 2.900 - - 0 0 - 0.151 0.117 0.151 - - 0 - 0.00%
2008-02-25 0 2.900 2.120 2.900 - - 0 0 - 0.151 0.110 0.151 - - 0 - 0.00%
2008-02-22 0 2.900 2.220 2.900 - - 0 0 - 0.151 0.116 0.151 - - 0 - 0.00%
2008-02-21 0 2.900 2.710 2.900 - - 2,922,000 8,473,800 2.9000 0.151 0.141 0.151 - - 56,122,727 0.1510 0.00%
2008-02-20 0 2.900 2.700 3.100 2.900 2.900 2,000 5,800 2.9000 0.151 0.141 0.161 0.151 0.151 38,414 0.1510 -3.01%
2008-02-19 0 2.990 2.900 2.990 - - 0 0 - 0.156 0.151 0.156 - - 0 - 0.00%
2008-02-18 0 2.990 2.900 3.050 2.990 2.990 12,000 35,880 2.9900 0.156 0.151 0.159 0.156 0.156 230,483 0.1557 0.00%
2008-02-15 0 2.990 2.990 3.100 - - 0 0 - 0.156 0.156 0.161 - - 0 - 3.10%
2008-02-14 0 2.900 2.900 3.000 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2008-02-13 0 2.900 2.900 3.000 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2008-02-12 0 2.900 2.900 3.000 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2008-02-11 0 2.900 2.900 3.000 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2008-02-06 0 2.900 2.900 3.200 - - 0 0 - 0.151 0.151 0.167 - - 0 - 0.00%
2008-02-05 0 2.900 2.700 3.300 - - 0 0 - 0.151 0.141 0.172 - - 0 - 0.00%
2008-02-04 0 2.900 2.700 3.200 - - 0 0 - 0.151 0.141 0.167 - - 0 - 0.00%
2008-02-01 0 2.900 2.410 3.000 2.900 2.900 10,000 29,000 2.9000 0.151 0.125 0.156 0.151 0.151 192,070 0.1510 0.00%
2008-01-31 0 2.900 2.410 3.200 - - 0 0 - 0.151 0.125 0.167 - - 0 - 0.00%
2008-01-30 0 2.900 2.500 3.200 - - 0 0 - 0.151 0.130 0.167 - - 0 - 0.00%
2008-01-29 0 2.900 2.900 3.300 - - 0 0 - 0.151 0.151 0.172 - - 0 - 0.00%
2008-01-28 0 2.900 2.020 3.300 - - 0 0 - 0.151 0.105 0.172 - - 0 - 0.00%
2008-01-25 0 2.900 2.900 3.000 2.000 3.300 18,328,000 53,150,660 2.9000 0.151 0.151 0.156 0.104 0.172 352,025,097 0.1510 0.00%
2008-01-24 0 2.900 2.900 3.300 - - 0 0 - 0.151 0.151 0.172 - - 0 - 0.00%
2008-01-23 0 2.900 2.900 3.000 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2008-01-22 0 2.900 2.120 2.900 - - 0 0 - 0.151 0.110 0.151 - - 0 - -9.37%
2008-01-21 0 3.200 2.100 3.300 - - 30,000 94,500 3.1500 0.167 0.109 0.172 - - 576,209 0.1640 0.00%
2008-01-18 0 3.200 - 3.300 - - 0 0 - 0.167 - 0.172 - - 0 - 0.00%
2008-01-17 0 3.200 3.000 3.200 - - 0 0 - 0.167 0.156 0.167 - - 0 - 0.00%
2008-01-16 0 3.200 3.200 3.280 3.010 3.050 12,000 36,200 3.0167 0.167 0.167 0.171 0.157 0.159 230,483 0.1571 -2.44%
2008-01-15 0 3.280 3.050 3.280 - - 0 0 - 0.171 0.159 0.171 - - 0 - -0.61%
2008-01-14 0 3.300 3.100 3.300 - - 0 0 - 0.172 0.161 0.172 - - 0 - 0.00%
2008-01-11 0 3.300 3.100 3.300 3.300 3.300 58,000 191,400 3.3000 0.172 0.161 0.172 0.172 0.172 1,114,003 0.1718 0.00%
2008-01-10 0 3.300 3.200 3.300 - - 0 0 - 0.172 0.167 0.172 - - 0 - 0.00%
2008-01-09 0 3.300 3.200 3.400 - - 0 0 - 0.172 0.167 0.177 - - 0 - 0.00%
2008-01-08 0 3.300 3.220 3.300 - - 0 0 - 0.172 0.168 0.172 - - 0 - 0.00%
2008-01-07 0 3.300 3.200 3.300 3.300 3.400 28,000 93,400 3.3357 0.172 0.167 0.172 0.172 0.177 537,795 0.1737 0.00%
2008-01-04 0 3.300 3.250 3.350 3.300 3.400 538,000 1,775,600 3.3004 0.172 0.169 0.174 0.172 0.177 10,333,343 0.1718 -1.49%
2008-01-03 0 3.350 3.350 3.490 - - 0 0 - 0.174 0.174 0.182 - - 0 - 1.52%
2008-01-02 0 3.300 3.300 - 3.300 3.300 66,000 217,800 3.3000 0.172 0.172 - 0.172 0.172 1,267,659 0.1718 -1.49%
2007-12-31 0 3.350 3.350 - 3.300 3.300 10,000 33,000 3.3000 0.174 0.174 - 0.172 0.172 192,070 0.1718 0.00%
2007-12-28 0 3.350 3.350 - 3.310 3.310 6,000 19,860 3.3100 0.174 0.174 - 0.172 0.172 115,242 0.1723 0.00%
2007-12-27 0 3.350 3.300 3.500 3.350 3.350 200,000 670,000 3.3500 0.174 0.172 0.182 0.174 0.174 3,841,391 0.1744 2.13%
2007-12-24 0 3.280 3.280 3.450 - - 0 0 - 0.171 0.171 0.180 - - 0 - 2.18%
2007-12-21 0 3.210 3.210 3.500 - - 0 0 - 0.167 0.167 0.182 - - 0 - 0.31%
2007-12-20 0 3.200 3.200 - 3.200 3.300 13,000 41,940 3.2262 0.167 0.167 - 0.167 0.172 249,690 0.1680 -3.03%
2007-12-19 0 3.300 - 3.500 3.300 3.330 366,000 1,229,220 3.3585 0.172 - 0.182 0.172 0.173 7,029,746 0.1749 -0.90%
2007-12-18 0 3.330 3.330 3.400 3.300 3.300 2,000 6,600 3.3000 0.173 0.173 0.177 0.172 0.172 38,414 0.1718 -1.48%
2007-12-17 0 3.380 3.380 3.600 - - 0 0 - 0.176 0.176 0.187 - - 0 - 0.60%
2007-12-14 0 3.360 3.360 3.400 3.360 3.360 30,000 100,600 3.3533 0.175 0.175 0.177 0.175 0.175 576,209 0.1746 0.00%
2007-12-13 0 3.360 3.360 3.550 3.350 3.400 144,000 487,600 3.3861 0.175 0.175 0.185 0.174 0.177 2,765,802 0.1763 -1.18%
2007-12-12 0 3.400 3.380 3.500 3.400 3.400 36,000 122,400 3.4000 0.177 0.176 0.182 0.177 0.177 691,450 0.1770 -1.45%
2007-12-11 0 3.450 3.400 3.500 3.450 3.500 70,000 243,800 3.4829 0.180 0.177 0.182 0.180 0.182 1,344,487 0.1813 -1.43%
2007-12-10 0 3.500 3.500 3.550 3.500 3.500 48,000 168,000 3.5000 0.182 0.182 0.185 0.182 0.182 921,934 0.1822 0.00%
2007-12-07 0 3.500 3.400 3.600 - - 0 0 - 0.182 0.177 0.187 - - 0 - 0.00%
2007-12-06 0 3.500 3.400 3.600 3.500 3.500 156,000 546,000 3.5000 0.182 0.177 0.187 0.182 0.182 2,996,285 0.1822 1.45%
2007-12-05 0 3.450 3.400 3.480 3.450 3.450 20,000 69,000 3.4500 0.180 0.177 0.181 0.180 0.180 384,139 0.1796 0.00%
2007-12-04 0 3.450 3.300 3.450 3.450 3.450 30,000 103,500 3.4500 0.180 0.172 0.180 0.180 0.180 576,209 0.1796 3.92%
2007-12-03 0 3.320 3.320 3.450 3.320 3.320 2,000 6,640 3.3200 0.173 0.173 0.180 0.173 0.173 38,414 0.1729 0.61%
2007-11-30 0 3.300 3.300 3.450 - - 0 0 - 0.172 0.172 0.180 - - 0 - 0.00%
2007-11-29 0 3.300 3.300 3.450 3.300 3.300 18,000 59,400 3.3000 0.172 0.172 0.180 0.172 0.172 345,725 0.1718 0.00%
2007-11-28 0 3.300 3.300 3.500 3.300 3.400 510,150 1,713,510 3.3588 0.172 0.172 0.182 0.172 0.177 9,798,429 0.1749 0.00%
2007-11-27 0 3.300 - 3.500 3.290 3.300 8,000 26,360 3.2950 0.172 - 0.182 0.171 0.172 153,656 0.1716 0.00%
2007-11-26 0 3.300 3.300 3.750 - - 0 0 - 0.172 0.172 0.195 - - 0 - 0.00%
2007-11-23 0 3.300 3.300 3.400 3.300 3.300 40,000 132,000 3.3000 0.172 0.172 0.177 0.172 0.172 768,278 0.1718 0.00%
2007-11-22 0 3.300 3.300 3.350 3.230 3.300 70,000 230,860 3.2980 0.172 0.172 0.174 0.168 0.172 1,344,487 0.1717 -2.65%
2007-11-21 0 3.390 3.280 3.390 3.300 3.390 212,000 700,680 3.3051 0.176 0.171 0.176 0.172 0.176 4,071,875 0.1721 0.00%
2007-11-20 0 3.390 - 3.390 3.300 3.400 436,000 1,442,280 3.3080 0.176 - 0.176 0.172 0.177 8,374,233 0.1722 -0.29%
2007-11-19 0 3.400 3.200 3.550 3.400 3.400 4,000 13,600 3.4000 0.177 0.167 0.185 0.177 0.177 76,828 0.1770 0.00%
2007-11-16 0 3.400 3.290 3.440 3.400 3.440 90,000 306,800 3.4089 0.177 0.171 0.179 0.177 0.179 1,728,626 0.1775 -2.86%
2007-11-15 0 3.500 3.440 3.550 - - 0 0 - 0.182 0.179 0.185 - - 0 - 0.00%
2007-11-14 0 3.500 3.440 3.500 3.500 3.500 22,000 77,000 3.5000 0.182 0.179 0.182 0.182 0.182 422,553 0.1822 1.45%
2007-11-13 0 3.450 3.440 3.450 3.450 3.500 24,000 83,800 3.4917 0.180 0.179 0.180 0.180 0.182 460,967 0.1818 0.00%
2007-11-12 0 3.450 - 3.500 3.450 3.500 76,000 265,700 3.4961 0.180 - 0.182 0.180 0.182 1,459,729 0.1820 -1.99%
2007-11-09 0 3.520 3.520 3.590 3.500 3.600 188,000 670,940 3.5688 0.183 0.183 0.187 0.182 0.187 3,610,908 0.1858 0.57%
2007-11-08 0 3.500 3.400 3.500 3.500 3.560 4,000 14,120 3.5300 0.182 0.177 0.182 0.182 0.185 76,828 0.1838 0.00%
2007-11-07 0 3.500 3.500 3.690 3.450 3.490 26,000 89,920 3.4585 0.182 0.182 0.192 0.180 0.182 499,381 0.1801 1.45%
2007-11-06 0 3.450 3.450 3.650 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2007-11-05 0 3.450 3.400 3.500 3.400 3.500 26,000 89,800 3.4538 0.180 0.177 0.182 0.177 0.182 499,381 0.1798 -1.43%
2007-11-02 0 3.500 3.420 3.550 - - 0 0 - 0.182 0.178 0.185 - - 0 - 0.00%
2007-11-01 0 3.500 3.500 3.700 3.500 3.500 12,000 42,000 3.5000 0.182 0.182 0.193 0.182 0.182 230,483 0.1822 0.00%
2007-10-31 0 3.500 3.490 3.700 3.480 3.680 276,000 972,960 3.5252 0.182 0.182 0.193 0.181 0.192 5,301,120 0.1835 0.00%
2007-10-30 0 3.500 3.350 3.600 3.340 3.690 402,000 1,388,700 3.4545 0.182 0.174 0.187 0.174 0.192 7,721,196 0.1799 -2.78%
2007-10-29 0 3.600 3.520 3.700 3.600 3.600 20,000 72,000 3.6000 0.187 0.183 0.193 0.187 0.187 384,139 0.1874 0.00%
2007-10-26 0 3.600 3.520 3.700 3.540 3.600 26,000 93,360 3.5908 0.187 0.183 0.193 0.184 0.187 499,381 0.1870 0.00%
2007-10-25 0 3.600 3.520 3.600 3.500 3.600 44,000 157,100 3.5705 0.187 0.183 0.187 0.182 0.187 845,106 0.1859 2.86%
2007-10-24 0 3.500 3.480 3.700 3.500 3.780 154,000 566,660 3.6796 0.182 0.181 0.193 0.182 0.197 2,957,871 0.1916 -1.41%
2007-10-23 0 3.550 3.480 3.700 - - 0 0 - 0.185 0.181 0.193 - - 0 - 0.00%
2007-10-22 0 3.550 3.550 3.700 3.500 3.500 80,000 280,000 3.5000 0.185 0.185 0.193 0.182 0.182 1,536,557 0.1822 -4.57%
2007-10-18 0 3.720 3.500 3.800 3.720 3.720 10,000 37,200 3.7200 0.194 0.182 0.198 0.194 0.194 192,070 0.1937 1.92%
2007-10-17 0 3.650 3.500 3.700 - - 0 0 - 0.190 0.182 0.193 - - 0 - 0.00%
2007-10-16 0 3.650 3.600 3.650 3.700 3.700 24,000 88,400 3.6833 0.190 0.187 0.190 0.193 0.193 460,967 0.1918 -1.35%
2007-10-15 0 3.700 3.700 3.800 3.700 3.850 162,000 614,760 3.7948 0.193 0.193 0.198 0.193 0.200 3,111,527 0.1976 -4.39%
2007-10-12 0 3.870 3.710 3.870 3.880 3.880 2,000 7,760 3.8800 0.201 0.193 0.201 0.202 0.202 38,414 0.2020 -0.77%
2007-10-11 0 3.900 3.700 3.900 3.700 3.900 5,268,000 20,017,600 3.7998 0.203 0.193 0.203 0.193 0.203 101,182,246 0.1978 8.33%
2007-10-10 0 3.600 3.600 3.750 3.600 3.750 36,000 130,980 3.6383 0.187 0.187 0.195 0.187 0.195 691,450 0.1894 -7.69%
2007-10-09 0 3.900 3.800 3.900 3.550 3.900 656,000 2,507,140 3.8219 0.203 0.198 0.203 0.185 0.203 12,599,763 0.1990 8.33%
2007-10-08 0 3.600 3.500 3.730 3.600 3.730 150,000 546,380 3.6425 0.187 0.182 0.194 0.187 0.194 2,881,043 0.1896 0.28%
2007-10-05 0 3.590 3.450 3.640 3.410 3.590 464,000 1,604,800 3.4586 0.187 0.180 0.190 0.178 0.187 8,912,028 0.1801 4.06%
2007-10-04 0 3.450 3.420 3.600 3.390 3.450 118,000 403,840 3.4224 0.180 0.178 0.187 0.176 0.180 2,266,421 0.1782 1.17%
2007-10-03 0 3.410 3.410 3.420 3.400 3.420 722,000 2,467,800 3.4180 0.178 0.178 0.178 0.177 0.178 13,867,423 0.1780 -0.29%
2007-10-02 0 3.420 3.410 3.420 3.400 3.430 374,000 1,279,420 3.4209 0.178 0.178 0.178 0.177 0.179 7,183,402 0.1781 0.00%
2007-09-28 0 3.420 3.390 3.430 3.390 3.420 250,000 853,500 3.4140 0.178 0.176 0.179 0.176 0.178 4,801,739 0.1777 -0.58%
2007-09-27 0 3.440 3.440 3.450 3.440 3.480 360,000 1,245,920 3.4609 0.179 0.179 0.180 0.179 0.181 6,914,504 0.1802 -0.29%
2007-09-25 0 3.450 3.430 3.480 3.450 3.500 194,000 670,300 3.4552 0.180 0.179 0.181 0.180 0.182 3,726,150 0.1799 0.00%
2007-09-24 0 3.450 3.420 3.620 3.410 3.450 124,000 426,140 3.4366 0.180 0.178 0.188 0.178 0.180 2,381,663 0.1789 0.58%
2007-09-21 0 3.430 3.420 3.440 3.410 3.430 246,000 841,440 3.4205 0.179 0.178 0.179 0.178 0.179 4,724,911 0.1781 0.00%
2007-09-20 0 3.430 3.410 3.440 3.400 3.450 206,000 706,740 3.4308 0.179 0.178 0.179 0.177 0.180 3,956,633 0.1786 0.59%
2007-09-19 0 3.410 3.410 3.440 3.400 3.410 40,000 136,060 3.4015 0.178 0.178 0.179 0.177 0.178 768,278 0.1771 0.29%
2007-09-18 0 3.400 3.400 3.450 3.400 3.440 30,000 102,400 3.4133 0.177 0.177 0.180 0.177 0.179 576,209 0.1777 -1.73%
2007-09-17 0 3.460 3.400 3.500 3.400 3.460 188,000 642,700 3.4186 0.180 0.177 0.182 0.177 0.180 3,610,908 0.1780 1.76%
2007-09-14 0 3.400 3.400 3.450 3.400 3.400 80,000 272,000 3.4000 0.177 0.177 0.180 0.177 0.177 1,536,557 0.1770 0.00%
2007-09-13 0 3.400 3.380 3.450 3.400 3.400 50,000 170,000 3.4000 0.177 0.176 0.180 0.177 0.177 960,348 0.1770 -1.45%
2007-09-12 0 3.450 3.400 3.600 3.400 3.450 30,000 103,000 3.4333 0.180 0.177 0.187 0.177 0.180 576,209 0.1788 1.47%
2007-09-11 0 3.400 3.400 3.450 3.400 3.450 120,000 413,500 3.4458 0.177 0.177 0.180 0.177 0.180 2,304,835 0.1794 0.00%
2007-09-10 0 3.400 3.400 3.450 3.400 3.400 14,000 47,600 3.4000 0.177 0.177 0.180 0.177 0.177 268,897 0.1770 0.00%
2007-09-07 0 3.400 3.400 3.450 3.400 3.400 6,000 20,400 3.4000 0.177 0.177 0.180 0.177 0.177 115,242 0.1770 0.00%
2007-09-06 0 3.400 3.400 3.450 3.400 3.400 30,000 102,000 3.4000 0.177 0.177 0.180 0.177 0.177 576,209 0.1770 0.00%
2007-09-05 0 3.400 3.390 3.450 3.400 3.400 50,000 170,000 3.4000 0.177 0.176 0.180 0.177 0.177 960,348 0.1770 0.00%
2007-09-04 0 3.400 3.400 3.440 3.380 3.380 10,000 33,800 3.3800 0.177 0.177 0.179 0.176 0.176 192,070 0.1760 0.00%
2007-09-03 0 3.400 3.390 3.450 3.400 3.450 155,000 530,020 3.4195 0.177 0.176 0.180 0.177 0.180 2,977,078 0.1780 0.00%
2007-08-31 0 3.400 3.260 3.450 3.400 3.400 14,000 47,600 3.4000 0.177 0.170 0.180 0.177 0.177 268,897 0.1770 0.00%
2007-08-30 0 3.400 3.280 3.400 - - 0 0 - 0.177 0.171 0.177 - - 0 - 0.00%
2007-08-29 0 3.400 3.000 3.400 - - 0 0 - 0.177 0.156 0.177 - - 0 - 0.00%
2007-08-28 0 3.400 3.280 3.450 3.280 3.400 70,000 232,000 3.3143 0.177 0.171 0.180 0.171 0.177 1,344,487 0.1726 0.00%
2007-08-27 0 3.400 3.320 3.400 3.400 3.400 4,000 13,600 3.4000 0.177 0.173 0.177 0.177 0.177 76,828 0.1770 0.00%
2007-08-24 0 3.400 3.280 3.400 - - 0 0 - 0.177 0.171 0.177 - - 0 - 0.00%
2007-08-23 0 3.400 3.310 3.400 3.350 3.400 38,000 128,200 3.3737 0.177 0.172 0.177 0.174 0.177 729,864 0.1756 0.00%
2007-08-22 0 3.400 3.400 3.450 3.300 3.400 58,000 196,200 3.3828 0.177 0.177 0.180 0.172 0.177 1,114,003 0.1761 0.00%
2007-08-21 0 3.400 3.300 3.400 3.400 3.450 14,000 47,700 3.4071 0.177 0.172 0.177 0.177 0.180 268,897 0.1774 -1.45%
2007-08-20 0 3.450 2.600 3.450 3.450 3.450 48,000 165,600 3.4500 0.180 0.135 0.180 0.180 0.180 921,934 0.1796 4.55%
2007-08-17 0 3.300 3.300 3.350 3.190 3.300 214,000 690,000 3.2243 0.172 0.172 0.174 0.166 0.172 4,110,289 0.1679 -1.49%
2007-08-16 0 3.350 3.350 3.450 3.350 3.430 242,000 816,060 3.3721 0.174 0.174 0.180 0.174 0.179 4,648,083 0.1756 -2.05%
2007-08-15 0 3.420 3.420 3.450 3.420 3.420 72,000 246,240 3.4200 0.178 0.178 0.180 0.178 0.178 1,382,901 0.1781 -0.38%
2007-08-14 0 3.450 3.450 3.490 3.440 3.500 488,000 1,691,820 3.4668 0.179 0.179 0.181 0.178 0.181 9,419,409 0.1796 -1.43%
2007-08-13 0 3.500 3.490 3.510 3.490 3.600 428,000 1,500,900 3.5068 0.181 0.181 0.182 0.181 0.187 8,261,285 0.1817 -2.78%
2007-08-10 0 3.600 3.360 3.600 - - 0 0 - 0.187 0.174 0.187 - - 0 - -1.37%
2007-08-09 0 3.650 3.400 3.650 3.400 3.650 14,000 49,900 3.5643 0.189 0.176 0.189 0.176 0.189 270,229 0.1847 1.39%
2007-08-08 0 3.600 3.360 3.630 3.600 3.600 62,000 223,200 3.6000 0.187 0.174 0.188 0.187 0.187 1,196,728 0.1865 -1.10%
2007-08-07 0 3.640 - 3.640 3.650 3.700 56,000 205,300 3.6661 0.189 - 0.189 0.189 0.192 1,080,916 0.1899 1.11%
2007-08-06 0 3.600 2.600 3.600 3.600 3.680 66,000 239,560 3.6297 0.187 0.135 0.187 0.187 0.191 1,273,936 0.1880 -1.37%
2007-08-03 0 3.650 3.500 3.700 3.650 3.650 50,000 182,500 3.6500 0.189 0.181 0.192 0.189 0.189 965,103 0.1891 0.00%
2007-08-02 0 3.650 3.600 3.690 3.650 3.650 2,000 7,300 3.6500 0.189 0.187 0.191 0.189 0.189 38,604 0.1891 0.83%
2007-08-01 0 3.620 3.620 3.700 3.600 3.650 50,000 182,000 3.6400 0.188 0.188 0.192 0.187 0.189 965,103 0.1886 -2.16%
2007-07-31 0 3.700 3.610 3.730 3.600 3.700 62,000 229,000 3.6935 0.192 0.187 0.193 0.187 0.192 1,196,728 0.1914 2.78%
2007-07-30 0 3.600 3.600 3.750 3.600 3.700 36,000 130,600 3.6278 0.187 0.187 0.194 0.187 0.192 694,874 0.1879 0.00%
2007-07-27 0 3.600 3.500 3.700 3.600 3.600 20,000 72,000 3.6000 0.187 0.181 0.192 0.187 0.187 386,041 0.1865 -2.70%
2007-07-26 0 3.700 3.600 3.700 3.640 3.720 155,000 570,640 3.6815 0.192 0.187 0.192 0.189 0.193 2,991,821 0.1907 0.00%
2007-07-25 0 3.700 3.660 3.720 3.680 3.720 8,000 29,600 3.7000 0.192 0.190 0.193 0.191 0.193 154,417 0.1917 0.00%
2007-07-24 0 3.700 3.670 3.700 3.600 3.700 30,000 109,600 3.6533 0.192 0.190 0.192 0.187 0.192 579,062 0.1893 2.49%
2007-07-23 0 3.610 3.610 3.700 3.600 3.600 4,000 14,400 3.6000 0.187 0.187 0.192 0.187 0.187 77,208 0.1865 -2.43%
2007-07-20 0 3.700 3.650 3.800 - - 0 0 - 0.192 0.189 0.197 - - 0 - 0.00%
2007-07-19 0 3.700 3.600 3.750 3.700 3.700 10,000 37,000 3.7000 0.192 0.187 0.194 0.192 0.192 193,021 0.1917 0.00%
2007-07-18 0 3.700 3.550 3.730 3.700 3.700 20,000 74,000 3.7000 0.192 0.184 0.193 0.192 0.192 386,041 0.1917 0.00%
2007-07-17 0 3.700 3.530 3.730 3.700 3.700 10,000 37,000 3.7000 0.192 0.183 0.193 0.192 0.192 193,021 0.1917 -0.54%
2007-07-16 0 3.720 3.570 3.720 3.720 3.720 28,000 104,160 3.7200 0.193 0.185 0.193 0.193 0.193 540,458 0.1927 0.54%
2007-07-13 0 3.700 3.600 3.700 3.700 3.720 20,000 74,200 3.7100 0.192 0.187 0.192 0.192 0.193 386,041 0.1922 0.00%
2007-07-12 0 3.700 3.700 3.720 3.700 3.750 20,000 74,100 3.7050 0.192 0.192 0.193 0.192 0.194 386,041 0.1919 0.00%
2007-07-11 0 3.700 3.600 3.740 3.620 3.700 30,000 109,400 3.6467 0.192 0.187 0.194 0.188 0.192 579,062 0.1889 2.78%
2007-07-10 0 3.600 3.600 3.700 3.600 3.610 28,000 100,820 3.6007 0.187 0.187 0.192 0.187 0.187 540,458 0.1865 0.00%
2007-07-09 0 3.600 3.600 3.700 3.590 3.650 24,000 86,700 3.6125 0.187 0.187 0.192 0.186 0.189 463,250 0.1872 -4.76%
2007-07-06 0 3.780 3.650 3.780 3.780 3.800 22,000 83,560 3.7982 0.196 0.189 0.196 0.196 0.197 424,645 0.1968 0.00%
2007-07-05 0 3.780 3.610 3.820 3.510 3.780 46,000 168,620 3.6657 0.196 0.187 0.198 0.182 0.196 887,895 0.1899 2.16%
2007-07-04 0 3.700 3.600 3.740 3.700 3.700 896,000 3,315,200 3.7000 0.192 0.187 0.194 0.192 0.192 17,294,653 0.1917 0.00%
2007-07-03 0 3.700 3.600 3.770 3.600 3.700 24,000 87,800 3.6583 0.192 0.187 0.195 0.187 0.192 463,250 0.1895 2.78%
2007-06-29 0 3.600 3.600 3.650 3.600 3.600 24,000 86,400 3.6000 0.187 0.187 0.189 0.187 0.187 463,250 0.1865 0.00%
2007-06-28 0 3.600 3.600 3.700 3.560 3.650 3,568,000 12,945,000 3.6281 0.187 0.187 0.192 0.184 0.189 68,869,779 0.1880 -1.91%
2007-06-27 0 3.670 3.580 3.600 3.580 3.670 572,000 2,058,560 3.5989 0.190 0.185 0.187 0.185 0.190 11,040,783 0.1865 1.94%
2007-06-26 0 3.600 3.600 3.670 3.600 3.600 32,000 115,200 3.6000 0.187 0.187 0.190 0.187 0.187 617,666 0.1865 0.28%
2007-06-25 0 3.590 3.560 3.780 3.590 3.590 10,000 35,900 3.5900 0.186 0.184 0.196 0.186 0.186 193,021 0.1860 -5.28%
2007-06-22 0 3.790 3.700 3.790 3.700 3.790 178,000 672,180 3.7763 0.196 0.192 0.196 0.192 0.196 3,435,768 0.1956 0.53%
2007-06-21 0 3.770 3.770 3.790 3.650 3.770 268,000 992,340 3.7028 0.195 0.195 0.196 0.189 0.195 5,172,954 0.1918 3.86%
2007-06-20 0 3.630 3.500 3.630 3.600 3.640 364,000 1,318,160 3.6213 0.188 0.181 0.188 0.187 0.189 7,025,953 0.1876 0.83%
2007-06-18 0 3.600 3.400 3.600 3.600 3.600 100,000 360,000 3.6000 0.187 0.176 0.187 0.187 0.187 1,930,207 0.1865 0.00%
2007-06-15 0 3.600 3.500 3.610 3.600 3.610 362,000 1,303,800 3.6017 0.187 0.181 0.187 0.187 0.187 6,987,349 0.1866 0.00%
2007-06-14 0 3.600 3.550 3.610 3.600 3.600 526,000 1,893,600 3.6000 0.187 0.184 0.187 0.187 0.187 10,152,888 0.1865 0.00%
2007-06-13 0 3.600 3.400 3.600 3.600 3.600 856,000 3,081,600 3.6000 0.187 0.176 0.187 0.187 0.187 16,522,570 0.1865 0.00%
2007-06-12 0 3.600 3.450 3.610 3.590 3.610 360,000 1,296,720 3.6020 0.187 0.179 0.187 0.186 0.187 6,948,745 0.1866 -0.28%
2007-06-11 0 3.610 3.600 3.640 3.600 3.650 469,000 1,693,280 3.6104 0.187 0.187 0.189 0.187 0.189 9,052,670 0.1870 0.00%
2007-06-08 0 3.610 3.600 3.610 3.600 3.630 312,000 1,125,140 3.6062 0.187 0.187 0.187 0.187 0.188 6,022,245 0.1868 -1.10%
2007-06-07 0 3.650 3.600 3.680 3.600 3.650 130,000 468,500 3.6038 0.189 0.187 0.191 0.187 0.189 2,509,269 0.1867 2.82%
2007-06-06 0 3.550 3.550 3.640 3.550 3.650 122,000 444,300 3.6418 0.184 0.184 0.189 0.184 0.189 2,354,852 0.1887 -1.66%
2007-06-05 0 3.610 3.500 3.610 3.550 3.630 30,000 107,860 3.5953 0.187 0.181 0.187 0.184 0.188 579,062 0.1863 3.14%
2007-06-04 0 3.500 3.500 3.590 3.480 3.500 142,000 494,360 3.4814 0.181 0.181 0.186 0.180 0.181 2,740,894 0.1804 1.45%
2007-06-01 0 3.450 3.360 3.450 3.300 3.450 8,972,000 33,923,360 3.7810 0.179 0.174 0.179 0.171 0.179 173,178,155 0.1959 0.00%
2007-05-31 0 3.450 3.350 3.450 3.350 3.450 4,000 13,600 3.4000 0.179 0.174 0.179 0.174 0.179 77,208 0.1761 2.99%
2007-05-30 0 3.350 3.350 3.400 3.310 3.450 232,000 778,660 3.3563 0.174 0.174 0.176 0.171 0.179 4,478,080 0.1739 -1.47%
2007-05-29 0 3.400 3.400 3.490 3.390 3.410 64,000 217,500 3.3984 0.176 0.176 0.181 0.176 0.177 1,235,332 0.1761 -2.86%
2007-05-28 0 3.500 3.500 3.600 3.430 3.500 6,000 20,860 3.4767 0.181 0.181 0.187 0.178 0.181 115,812 0.1801 -1.13%
2007-05-25 0 3.540 3.540 3.620 3.490 3.650 32,000 113,320 3.5413 0.183 0.183 0.188 0.181 0.189 617,666 0.1835 -1.67%
2007-05-23 0 3.600 3.600 3.630 3.600 3.800 102,000 370,000 3.6275 0.187 0.187 0.188 0.187 0.197 1,968,811 0.1879 0.00%
2007-05-22 0 3.600 3.600 3.640 3.600 3.640 234,000 846,840 3.6190 0.187 0.187 0.189 0.187 0.189 4,516,684 0.1875 -1.10%
2007-05-21 0 3.640 3.620 3.640 3.600 3.650 102,000 371,100 3.6382 0.189 0.188 0.189 0.187 0.189 1,968,811 0.1885 -0.27%
2007-05-18 0 3.650 3.640 3.660 3.640 3.700 152,000 556,100 3.6586 0.189 0.189 0.190 0.189 0.192 2,933,914 0.1895 -1.35%
2007-05-17 0 3.700 3.700 3.750 3.700 3.810 170,000 639,640 3.7626 0.192 0.192 0.194 0.192 0.197 3,281,352 0.1949 -2.63%
2007-05-16 0 3.800 3.760 3.800 3.800 3.820 798,000 3,032,600 3.8003 0.197 0.195 0.197 0.197 0.198 15,403,050 0.1969 -0.26%
2007-05-15 0 3.810 3.800 3.810 3.780 3.810 1,930,000 7,328,900 3.7974 0.197 0.197 0.197 0.196 0.197 37,252,991 0.1967 0.79%
2007-05-14 0 3.780 3.760 3.780 3.730 3.890 990,000 3,704,840 3.7423 0.196 0.195 0.196 0.193 0.202 19,109,047 0.1939 1.34%
2007-05-11 0 3.730 3.730 3.750 3.730 3.750 318,000 1,189,720 3.7413 0.193 0.193 0.194 0.193 0.194 6,138,058 0.1938 -0.53%
2007-05-10 0 3.750 3.740 3.760 3.740 3.760 410,000 1,538,220 3.7518 0.194 0.194 0.195 0.194 0.195 7,913,848 0.1944 -0.79%
2007-05-09 0 3.780 3.780 3.800 3.780 3.800 104,000 394,340 3.7917 0.196 0.196 0.197 0.196 0.197 2,007,415 0.1964 -0.26%
2007-05-08 0 3.790 3.760 3.800 3.760 3.850 808,000 3,072,120 3.8021 0.196 0.195 0.197 0.195 0.199 15,596,071 0.1970 1.88%
2007-05-07 0 3.720 3.720 3.760 3.600 3.850 730,000 2,748,040 3.7644 0.193 0.193 0.195 0.187 0.199 14,090,510 0.1950 3.33%
2007-05-04 0 3.600 3.520 3.600 3.420 3.660 248,000 880,220 3.5493 0.187 0.182 0.187 0.177 0.190 4,786,913 0.1839 6.19%
2007-05-03 0 3.390 3.390 3.450 3.300 3.450 167,000 564,330 3.3792 0.176 0.176 0.179 0.171 0.179 3,223,445 0.1751 1.19%
2007-05-02 0 3.350 3.320 3.360 3.260 3.350 206,500 683,525 3.3100 0.174 0.172 0.174 0.169 0.174 3,985,877 0.1715 3.40%
2007-04-30 0 3.240 3.110 3.250 3.240 3.250 154,000 499,080 3.2408 0.168 0.161 0.168 0.168 0.168 2,972,518 0.1679 -0.31%
2007-04-27 0 3.250 3.200 3.250 3.200 3.250 130,110 418,656 3.2177 0.168 0.166 0.168 0.166 0.168 2,511,392 0.1667 1.56%
2007-04-26 0 3.200 3.180 3.200 3.130 3.200 80,000 253,600 3.1700 0.166 0.165 0.166 0.162 0.166 1,544,165 0.1642 3.23%
2007-04-25 0 3.100 3.100 3.150 3.100 3.100 26,000 80,600 3.1000 0.161 0.161 0.163 0.161 0.161 501,854 0.1606 -1.90%
2007-04-24 0 3.160 3.050 3.160 3.160 3.160 56,000 176,960 3.1600 0.164 0.158 0.164 0.164 0.164 1,080,916 0.1637 0.64%
2007-04-23 0 3.140 3.130 3.160 3.120 3.200 182,000 575,580 3.1625 0.163 0.162 0.164 0.162 0.166 3,512,976 0.1638 2.61%
2007-04-20 0 3.110 3.110 3.200 3.010 3.100 42,000 128,500 3.0595 0.159 0.159 0.163 0.153 0.158 823,933 0.1560 3.67%
2007-04-19 0 3.000 3.000 3.160 2.860 3.050 16,000 47,660 2.9788 0.153 0.153 0.161 0.146 0.155 313,879 0.1518 -5.06%
2007-04-18 0 3.160 3.130 3.170 3.160 3.160 20,000 62,100 3.1050 0.161 0.160 0.162 0.161 0.161 392,349 0.1583 0.64%
2007-04-17 0 3.140 3.110 3.140 3.140 3.180 102,000 321,360 3.1506 0.160 0.159 0.160 0.160 0.162 2,000,981 0.1606 1.29%
2007-04-16 0 3.100 3.100 3.150 3.100 3.150 253,000 791,740 3.1294 0.158 0.158 0.161 0.158 0.161 4,963,218 0.1595 3.33%
2007-04-13 0 3.000 3.000 3.050 3.000 3.050 148,000 445,600 3.0108 0.153 0.153 0.155 0.153 0.155 2,903,384 0.1535 0.00%
2007-04-12 0 3.000 3.000 3.050 2.980 3.000 84,000 251,960 2.9995 0.153 0.153 0.155 0.152 0.153 1,647,867 0.1529 -1.64%
2007-04-11 0 3.050 3.000 3.050 2.950 3.050 179,000 536,390 2.9966 0.155 0.153 0.155 0.150 0.155 3,511,526 0.1528 3.39%
2007-04-10 0 2.950 2.910 3.000 2.860 3.000 81,000 238,660 2.9464 0.150 0.148 0.153 0.146 0.153 1,589,014 0.1502 -1.01%
2007-04-04 0 2.980 2.900 2.980 3.000 3.000 6,000 18,000 3.0000 0.152 0.148 0.152 0.153 0.153 117,705 0.1529 2.76%
2007-04-03 0 2.900 2.900 3.000 - - 1,000 2,810 2.8100 0.148 0.148 0.153 - - 19,617 0.1432 0.00%
2007-04-02 0 2.900 2.900 2.950 2.900 3.000 20,000 59,200 2.9600 0.148 0.148 0.150 0.148 0.153 392,349 0.1509 -3.33%
2007-03-30 0 3.000 2.950 3.100 2.900 3.000 287,000 853,280 2.9731 0.153 0.150 0.158 0.148 0.153 5,630,211 0.1516 4.53%
2007-03-29 0 2.870 2.870 2.900 2.850 2.870 56,000 160,300 2.8625 0.146 0.146 0.148 0.145 0.146 1,098,578 0.1459 0.70%
2007-03-28 0 2.850 2.830 2.860 2.810 2.850 518,000 1,459,500 2.8176 0.145 0.144 0.146 0.143 0.145 10,161,845 0.1436 1.42%
2007-03-27 0 2.810 2.810 2.830 2.810 2.810 860,000 2,416,600 2.8100 0.143 0.143 0.144 0.143 0.143 16,871,017 0.1432 -0.71%
2007-03-26 0 2.830 2.830 2.850 2.830 2.850 22,000 62,660 2.8482 0.144 0.144 0.145 0.144 0.145 431,584 0.1452 0.00%
2007-03-23 0 2.830 2.820 2.830 2.830 2.830 100,000 283,000 2.8300 0.144 0.144 0.144 0.144 0.144 1,961,746 0.1443 0.00%
2007-03-22 0 2.830 2.830 2.850 2.810 2.810 25,000 70,140 2.8056 0.144 0.144 0.145 0.143 0.143 490,437 0.1430 0.35%
2007-03-21 0 2.820 2.820 2.830 2.820 2.830 304,000 857,660 2.8213 0.144 0.144 0.144 0.144 0.144 5,963,708 0.1438 0.00%
2007-03-20 0 2.820 2.820 2.850 2.800 2.820 4,000 11,240 2.8100 0.144 0.144 0.145 0.143 0.144 78,470 0.1432 0.71%
2007-03-19 0 2.800 2.800 2.850 2.780 2.850 410,121 1,147,839 2.7988 0.143 0.143 0.145 0.142 0.145 8,045,533 0.1427 0.00%
2007-03-16 0 2.800 2.750 2.850 2.780 2.820 144,000 402,680 2.7964 0.143 0.140 0.145 0.142 0.144 2,824,914 0.1425 -1.75%
2007-03-15 0 2.850 2.820 3.000 2.800 2.850 220,000 617,320 2.8060 0.145 0.144 0.153 0.143 0.145 4,315,841 0.1430 3.64%
2007-03-14 0 2.750 2.750 2.820 2.750 2.820 260,000 722,100 2.7773 0.140 0.140 0.144 0.140 0.144 5,100,540 0.1416 -2.48%
2007-03-13 0 2.820 2.750 3.000 2.750 2.820 40,000 111,400 2.7850 0.144 0.140 0.153 0.140 0.144 784,698 0.1420 2.55%
2007-03-12 0 2.750 2.750 2.780 2.750 2.810 96,000 266,160 2.7725 0.140 0.140 0.142 0.140 0.143 1,883,276 0.1413 -2.14%
2007-03-09 0 2.810 2.800 2.820 2.810 2.850 182,000 514,680 2.8279 0.143 0.143 0.144 0.143 0.145 3,570,378 0.1442 -1.06%
2007-03-08 0 2.840 2.810 2.880 2.760 2.840 81,000 226,450 2.7957 0.145 0.143 0.147 0.141 0.145 1,589,014 0.1425 2.90%
2007-03-07 0 2.760 2.760 2.780 2.760 2.870 446,000 1,251,480 2.8060 0.141 0.141 0.142 0.141 0.146 8,749,388 0.1430 -0.72%
2007-03-06 0 2.780 2.720 2.800 2.700 2.900 268,000 745,660 2.7823 0.142 0.139 0.143 0.138 0.148 5,257,480 0.1418 -4.14%
2007-03-05 0 2.900 2.900 3.000 2.900 3.000 342,000 994,800 2.9088 0.148 0.148 0.153 0.148 0.153 6,709,172 0.1483 -3.01%
2007-03-02 0 2.990 2.900 2.990 2.970 3.090 334,000 1,004,880 3.0086 0.152 0.148 0.152 0.151 0.158 6,552,232 0.1534 -2.92%
2007-03-01 0 3.080 3.060 3.100 3.080 3.080 10,000 30,800 3.0800 0.157 0.156 0.158 0.157 0.157 196,175 0.1570 0.00%
2007-02-28 0 3.080 3.000 3.080 3.080 3.080 70,000 215,600 3.0800 0.157 0.153 0.157 0.157 0.157 1,373,222 0.1570 -1.28%
2007-02-27 0 3.120 3.080 3.200 3.120 3.200 26,000 82,400 3.1692 0.159 0.157 0.163 0.159 0.163 510,054 0.1616 0.65%
2007-02-26 0 3.100 3.090 3.120 3.100 3.120 132,000 409,400 3.1015 0.158 0.158 0.159 0.158 0.159 2,589,505 0.1581 0.00%
2007-02-23 0 3.100 3.100 3.200 3.100 3.200 182,000 565,600 3.1077 0.158 0.158 0.163 0.158 0.163 3,570,378 0.1584 0.00%
2007-02-22 0 3.100 3.090 3.100 3.100 3.100 32,000 99,200 3.1000 0.158 0.158 0.158 0.158 0.158 627,759 0.1580 0.00%
2007-02-21 0 3.100 3.090 3.120 3.100 3.120 136,000 423,120 3.1112 0.158 0.158 0.159 0.158 0.159 2,667,975 0.1586 -0.64%
2007-02-16 0 3.120 3.110 3.120 3.110 3.130 100,000 312,000 3.1200 0.159 0.159 0.159 0.159 0.160 1,961,746 0.1590 -0.64%
2007-02-15 0 3.140 3.120 3.140 3.150 3.150 176,000 554,400 3.1500 0.160 0.159 0.160 0.161 0.161 3,452,673 0.1606 -0.32%
2007-02-14 0 3.150 3.100 3.150 - - 0 0 - 0.161 0.158 0.161 - - 0 - 0.00%
2007-02-13 0 3.150 3.110 3.150 3.150 3.150 166,000 522,900 3.1500 0.161 0.159 0.161 0.161 0.161 3,256,499 0.1606 0.64%
2007-02-12 0 3.130 3.130 3.170 3.130 3.210 148,000 468,360 3.1646 0.160 0.160 0.162 0.160 0.164 2,903,384 0.1613 1.29%
2007-02-09 0 3.090 3.090 3.200 - - 0 0 - 0.158 0.158 0.163 - - 0 - 0.00%
2007-02-08 0 3.090 3.000 3.150 3.090 3.150 30,000 93,400 3.1133 0.158 0.153 0.161 0.158 0.161 588,524 0.1587 -0.32%
2007-02-07 0 3.100 3.080 3.150 3.100 3.150 88,000 275,300 3.1284 0.158 0.157 0.161 0.158 0.161 1,726,337 0.1595 0.00%
2007-02-06 0 3.100 3.090 3.190 3.100 3.100 30,000 93,000 3.1000 0.158 0.158 0.163 0.158 0.158 588,524 0.1580 0.00%
2007-02-05 0 3.100 3.100 3.180 - - 0 0 - 0.158 0.158 0.162 - - 0 - 0.00%
2007-02-02 0 3.100 3.100 3.160 3.100 3.100 82,000 255,720 3.1185 0.158 0.158 0.161 0.158 0.158 1,608,632 0.1590 0.00%
2007-02-01 0 3.100 3.100 3.200 3.080 3.100 26,000 80,200 3.0846 0.158 0.158 0.163 0.157 0.158 510,054 0.1572 -3.13%
2007-01-31 0 3.200 3.080 3.200 3.200 3.200 4,000 12,800 3.2000 0.163 0.157 0.163 0.163 0.163 78,470 0.1631 3.56%
2007-01-30 0 3.090 3.090 3.200 3.080 3.080 2,000 6,160 3.0800 0.158 0.158 0.163 0.157 0.157 39,235 0.1570 0.32%
2007-01-29 0 3.080 3.060 3.100 3.080 3.100 88,000 271,600 3.0864 0.157 0.156 0.158 0.157 0.158 1,726,337 0.1573 -0.65%
2007-01-26 0 3.100 3.080 3.100 3.080 3.120 54,000 167,500 3.1019 0.158 0.157 0.158 0.157 0.159 1,059,343 0.1581 0.00%
2007-01-25 0 3.100 3.100 3.200 3.080 3.100 26,000 80,480 3.0954 0.158 0.158 0.163 0.157 0.158 510,054 0.1578 0.00%
2007-01-24 0 3.100 3.060 3.100 3.100 3.100 22,000 68,200 3.1000 0.158 0.156 0.158 0.158 0.158 431,584 0.1580 -0.64%
2007-01-23 0 3.120 3.100 3.120 3.120 3.120 14,000 43,680 3.1200 0.159 0.158 0.159 0.159 0.159 274,644 0.1590 0.00%
2007-01-22 0 3.120 3.100 3.120 3.120 3.120 232,000 724,040 3.1209 0.159 0.158 0.159 0.159 0.159 4,551,251 0.1591 0.00%
2007-01-19 0 3.120 3.100 3.120 3.120 3.120 408,000 1,271,760 3.1171 0.159 0.158 0.159 0.159 0.159 8,003,924 0.1589 0.00%
2007-01-18 0 3.120 2.900 3.120 3.100 3.120 256,000 798,380 3.1187 0.159 0.148 0.159 0.158 0.159 5,022,070 0.1590 0.00%
2007-01-17 0 3.120 3.030 3.120 3.120 3.120 234,000 729,080 3.1157 0.159 0.154 0.159 0.159 0.159 4,590,486 0.1588 0.00%
2007-01-16 0 3.120 3.060 3.120 3.100 3.120 40,000 124,600 3.1150 0.159 0.156 0.159 0.158 0.159 784,698 0.1588 0.00%
2007-01-15 0 3.120 3.120 3.300 - - 0 0 - 0.159 0.159 0.168 - - 0 - 0.65%
2007-01-12 0 3.100 3.100 3.150 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.00%
2007-01-11 0 3.100 3.050 3.100 - - 200,000 624,000 3.1200 0.158 0.155 0.158 - - 3,923,492 0.1590 0.00%
2007-01-10 0 3.100 3.100 3.140 3.100 3.200 42,000 131,040 3.1200 0.158 0.158 0.160 0.158 0.163 823,933 0.1590 -3.13%
2007-01-09 0 3.200 3.100 3.400 3.190 3.200 718,000 2,297,560 3.1999 0.163 0.158 0.173 0.163 0.163 14,085,337 0.1631 0.00%
2007-01-08 0 3.200 3.180 3.300 - - 568,000 1,817,600 3.2000 0.163 0.162 0.168 - - 11,142,718 0.1631 0.00%
2007-01-05 0 3.200 3.100 3.200 3.200 3.200 80,000 256,000 3.2000 0.163 0.158 0.163 0.163 0.163 1,569,397 0.1631 -3.03%
2007-01-04 0 3.300 3.200 3.300 3.020 3.300 24,000 78,080 3.2533 0.168 0.163 0.168 0.154 0.168 470,819 0.1658 6.45%
2007-01-03 0 3.100 3.060 3.400 - - 0 0 - 0.158 0.156 0.173 - - 0 - 0.00%
2007-01-02 0 3.100 3.100 3.110 3.100 3.110 32,000 99,500 3.1094 0.158 0.158 0.159 0.158 0.159 627,759 0.1585 -0.32%
2006-12-29 0 3.110 3.100 3.110 3.110 3.110 12,000 37,300 3.1083 0.159 0.158 0.159 0.159 0.159 235,410 0.1584 -0.32%
2006-12-28 0 3.120 3.100 3.120 3.110 3.140 66,000 206,280 3.1255 0.159 0.158 0.159 0.159 0.160 1,294,752 0.1593 -0.95%
2006-12-27 0 3.150 3.140 3.150 3.140 3.160 100,000 315,000 3.1500 0.161 0.160 0.161 0.160 0.161 1,961,746 0.1606 -0.32%
2006-12-22 0 3.160 3.150 3.160 3.150 3.160 94,000 296,900 3.1585 0.161 0.161 0.161 0.161 0.161 1,844,041 0.1610 0.32%
2006-12-21 0 3.150 3.140 3.160 3.150 3.160 50,000 157,900 3.1580 0.161 0.160 0.161 0.161 0.161 980,873 0.1610 -0.32%
2006-12-20 0 3.160 3.150 3.170 3.160 3.200 316,000 1,014,480 3.2104 0.161 0.161 0.162 0.161 0.163 6,199,118 0.1636 -1.25%
2006-12-19 0 3.200 3.200 3.300 3.200 3.200 60,000 192,000 3.2000 0.163 0.163 0.168 0.163 0.163 1,177,048 0.1631 0.00%
2006-12-18 0 3.200 3.200 3.230 3.200 3.230 82,000 263,580 3.2144 0.163 0.163 0.165 0.163 0.165 1,608,632 0.1639 -0.93%
2006-12-15 0 3.230 3.220 3.230 3.230 3.230 30,000 96,780 3.2260 0.165 0.164 0.165 0.165 0.165 588,524 0.1644 0.62%
2006-12-14 0 3.210 3.210 3.300 - - 0 0 - 0.164 0.164 0.168 - - 0 - 0.00%
2006-12-13 0 3.210 3.210 3.340 3.210 3.210 44,000 141,240 3.2100 0.164 0.164 0.170 0.164 0.164 863,168 0.1636 -5.59%
2006-12-12 0 3.400 3.210 3.400 3.400 3.400 18,000 61,200 3.4000 0.173 0.164 0.173 0.173 0.173 353,114 0.1733 5.92%
2006-12-11 0 3.210 3.210 3.390 3.210 3.400 4,000 13,220 3.3050 0.164 0.164 0.173 0.164 0.173 78,470 0.1685 -8.02%
2006-12-08 0 3.490 3.480 3.490 3.500 3.500 10,000 35,000 3.5000 0.178 0.177 0.178 0.178 0.178 196,175 0.1784 4.18%
2006-12-07 0 3.350 3.780 3.800 3.330 3.350 12,000 40,080 3.3400 0.171 0.193 0.194 0.170 0.171 235,410 0.1703 1.52%
2006-12-06 0 3.300 3.200 3.400 3.200 3.300 34,000 109,800 3.2294 0.168 0.163 0.173 0.163 0.168 666,994 0.1646 3.12%
2006-12-05 0 3.200 3.200 3.400 3.200 3.200 952,000 3,055,800 3.2099 0.163 0.163 0.173 0.163 0.163 18,675,823 0.1636 -0.31%
2006-12-04 0 3.210 3.210 3.300 3.210 3.210 12,000 38,520 3.2100 0.164 0.164 0.168 0.164 0.164 235,410 0.1636 0.00%
2006-12-01 0 3.210 3.210 3.330 3.210 3.210 18,000 57,780 3.2100 0.164 0.164 0.170 0.164 0.164 353,114 0.1636 0.00%
2006-11-30 0 3.210 3.210 3.330 3.200 3.350 176,000 581,420 3.3035 0.164 0.164 0.170 0.163 0.171 3,452,673 0.1684 -4.18%
2006-11-29 0 3.350 3.310 3.550 3.350 3.350 20,000 67,000 3.3500 0.171 0.169 0.181 0.171 0.171 392,349 0.1708 -1.47%
2006-11-28 0 3.400 3.220 3.450 - - 0 0 - 0.173 0.164 0.176 - - 0 - 0.00%
2006-11-27 0 3.400 3.400 3.430 3.400 3.540 36,000 124,160 3.4489 0.173 0.173 0.175 0.173 0.180 706,229 0.1758 -4.23%
2006-11-24 0 3.550 3.550 3.660 3.500 3.770 38,000 138,800 3.6526 0.181 0.181 0.187 0.178 0.192 745,464 0.1862 -5.84%
2006-11-23 0 3.770 3.770 3.800 3.770 3.810 408,000 1,550,240 3.7996 0.192 0.192 0.194 0.192 0.194 8,003,924 0.1937 -0.26%
2006-11-22 0 3.780 3.760 3.790 3.480 4.000 450,000 1,671,720 3.7149 0.193 0.192 0.193 0.177 0.204 8,827,858 0.1894 8.93%
2006-11-21 0 3.470 3.480 3.550 3.150 3.650 524,000 1,791,620 3.4191 0.177 0.177 0.181 0.161 0.186 10,279,550 0.1743 12.66%
2006-11-20 0 3.080 3.080 3.100 3.000 3.110 324,000 1,001,920 3.0923 0.157 0.157 0.158 0.153 0.159 6,356,057 0.1576 4.41%
2006-11-17 1 - - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2006-11-14 0 2.950 2.950 2.980 2.900 2.950 46,000 134,400 2.9217 0.150 0.150 0.152 0.148 0.150 902,403 0.1489 1.72%
2006-11-13 0 2.900 2.820 2.950 2.900 2.900 2,000 5,800 2.9000 0.148 0.144 0.150 0.148 0.148 39,235 0.1478 5.45%
2006-11-10 0 2.750 2.750 2.830 2.750 2.850 97,731 274,788 2.8117 0.140 0.140 0.144 0.140 0.145 1,917,234 0.1433 -3.85%
2006-11-09 0 2.860 2.850 3.000 - - 0 0 - 0.146 0.145 0.153 - - 0 - 0.00%
2006-11-08 0 2.860 2.860 2.990 - - 0 0 - 0.146 0.146 0.152 - - 0 - 0.00%
2006-11-07 0 2.860 2.730 2.880 2.860 2.880 20,000 57,400 2.8700 0.146 0.139 0.147 0.146 0.147 392,349 0.1463 -0.35%
2006-11-06 0 2.870 2.870 3.000 2.860 2.860 18,000 51,480 2.8600 0.146 0.146 0.153 0.146 0.146 353,114 0.1458 -0.35%
2006-11-03 0 2.880 2.860 2.880 2.880 2.940 150,000 435,720 2.9048 0.147 0.146 0.147 0.147 0.150 2,942,619 0.1481 -2.04%
2006-11-02 0 2.940 2.930 2.980 2.940 2.980 90,000 265,500 2.9500 0.150 0.149 0.152 0.150 0.152 1,765,572 0.1504 -1.34%
2006-11-01 0 2.980 2.950 3.000 2.980 2.980 70,000 208,600 2.9800 0.152 0.150 0.153 0.152 0.152 1,373,222 0.1519 0.00%
2006-10-31 0 2.980 2.300 3.000 2.980 2.990 42,000 125,360 2.9848 0.152 0.117 0.153 0.152 0.152 823,933 0.1521 -0.33%
2006-10-27 0 2.990 2.980 3.000 2.990 3.000 20,000 59,900 2.9950 0.152 0.152 0.153 0.152 0.153 392,349 0.1527 -0.33%
2006-10-26 0 3.000 2.950 3.000 3.000 3.000 150,000 450,000 3.0000 0.153 0.150 0.153 0.153 0.153 2,942,619 0.1529 0.00%
2006-10-25 0 3.000 2.950 3.000 3.000 3.000 20,000 60,000 3.0000 0.153 0.150 0.153 0.153 0.153 392,349 0.1529 0.00%
2006-10-24 0 3.000 2.950 3.000 3.000 3.000 30,000 90,000 3.0000 0.153 0.150 0.153 0.153 0.153 588,524 0.1529 0.00%
2006-10-23 0 3.000 2.990 3.000 2.990 3.000 114,000 341,900 2.9991 0.153 0.152 0.153 0.152 0.153 2,236,391 0.1529 0.00%
2006-10-20 0 3.000 3.000 3.150 - - 0 0 - 0.153 0.153 0.161 - - 0 - 0.00%
2006-10-19 0 3.000 3.000 4.100 - - 0 0 - 0.153 0.153 0.209 - - 0 - 0.00%
2006-10-18 0 3.000 3.000 3.100 3.000 3.100 22,000 66,200 3.0091 0.153 0.153 0.158 0.153 0.158 431,584 0.1534 0.00%
2006-10-17 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 0.153 0.153 0.158 0.153 0.153 392,349 0.1529 0.00%
2006-10-16 0 3.000 3.000 3.100 3.000 3.000 18,000 54,000 3.0000 0.153 0.153 0.158 0.153 0.153 353,114 0.1529 0.00%
2006-10-13 0 3.000 3.000 4.100 - - 0 0 - 0.153 0.153 0.209 - - 0 - 0.00%
2006-10-12 0 3.000 3.000 4.100 - - 0 0 - 0.153 0.153 0.209 - - 0 - 0.00%
2006-10-11 0 3.000 3.000 3.100 3.000 3.000 16,000 48,000 3.0000 0.153 0.153 0.158 0.153 0.153 313,879 0.1529 0.00%
2006-10-10 0 3.000 3.000 3.100 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2006-10-09 0 3.000 3.000 3.050 - - 0 0 - 0.153 0.153 0.155 - - 0 - 0.00%
2006-10-06 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 0.153 0.153 0.158 0.153 0.153 196,175 0.1529 -1.64%
2006-10-05 0 3.050 3.000 - 3.000 3.050 80,000 243,000 3.0375 0.155 0.153 - 0.153 0.155 1,569,397 0.1548 1.67%
2006-10-04 0 3.000 3.000 3.050 - - 0 0 - 0.153 0.153 0.155 - - 0 - 0.00%
2006-10-03 0 3.000 3.000 3.050 3.000 3.050 28,000 84,900 3.0321 0.153 0.153 0.155 0.153 0.155 549,289 0.1546 -1.64%
2006-09-29 0 3.050 3.050 3.100 3.050 3.050 18,000 54,900 3.0500 0.155 0.155 0.158 0.155 0.155 353,114 0.1555 0.00%
2006-09-28 0 3.050 3.050 3.100 3.050 3.050 42,000 128,100 3.0500 0.155 0.155 0.158 0.155 0.155 823,933 0.1555 0.00%
2006-09-27 0 3.050 3.050 3.100 3.050 3.050 60,000 183,000 3.0500 0.155 0.155 0.158 0.155 0.155 1,177,048 0.1555 0.00%
2006-09-26 0 3.050 3.050 4.000 3.000 3.050 222,000 675,500 3.0428 0.155 0.155 0.204 0.153 0.155 4,355,076 0.1551 2.01%
2006-09-25 0 2.990 2.990 3.020 2.990 3.000 136,000 407,840 2.9988 0.152 0.152 0.154 0.152 0.153 2,667,975 0.1529 -0.33%
2006-09-22 0 3.000 2.990 3.000 2.990 3.000 78,000 233,900 2.9987 0.153 0.152 0.153 0.152 0.153 1,530,162 0.1529 0.00%
2006-09-21 0 3.000 3.000 3.050 2.990 3.000 160,000 479,000 2.9938 0.153 0.153 0.155 0.152 0.153 3,138,794 0.1526 1.69%
2006-09-20 0 2.950 2.950 3.000 2.950 2.950 54,000 159,300 2.9500 0.150 0.150 0.153 0.150 0.150 1,059,343 0.1504 0.00%
2006-09-19 0 2.950 2.950 3.980 2.950 2.950 24,000 70,800 2.9500 0.150 0.150 0.203 0.150 0.150 470,819 0.1504 0.00%
2006-09-18 0 2.950 2.950 - 2.950 2.950 84,000 247,800 2.9500 0.150 0.150 - 0.150 0.150 1,647,867 0.1504 0.00%
2006-09-15 0 2.950 2.950 3.000 2.950 2.950 124,000 365,800 2.9500 0.150 0.150 0.153 0.150 0.150 2,432,565 0.1504 0.00%
2006-09-14 0 2.950 2.950 3.000 - - 0 0 - 0.150 0.150 0.153 - - 0 - 0.00%
2006-09-13 0 2.950 2.950 3.000 - - 0 0 - 0.150 0.150 0.153 - - 0 - 0.00%
2006-09-12 0 2.950 2.900 3.000 2.950 2.950 20,000 59,000 2.9500 0.150 0.148 0.153 0.150 0.150 392,349 0.1504 0.00%
2006-09-11 0 2.950 - 3.000 2.950 3.000 66,000 197,000 2.9848 0.150 - 0.153 0.150 0.153 1,294,752 0.1522 -1.67%
2006-09-08 0 3.000 2.850 3.000 - - 0 0 - 0.153 0.145 0.153 - - 0 - 0.00%
2006-09-07 0 3.000 2.950 3.000 2.990 3.000 20,000 59,820 2.9910 0.153 0.150 0.153 0.152 0.153 392,349 0.1525 0.00%
2006-09-06 0 3.000 2.920 3.000 2.900 3.000 66,000 194,500 2.9470 0.153 0.149 0.153 0.148 0.153 1,294,752 0.1502 4.90%
2006-09-05 0 2.860 2.850 2.900 - - 0 0 - 0.146 0.145 0.148 - - 0 - 0.00%
2006-09-04 0 2.860 2.850 2.900 2.850 2.860 130,000 371,780 2.8598 0.146 0.145 0.148 0.145 0.146 2,550,270 0.1458 -0.35%
2006-09-01 0 2.870 2.870 2.900 2.870 2.870 8,000 22,960 2.8700 0.146 0.146 0.148 0.146 0.146 156,940 0.1463 0.35%
2006-08-31 0 2.860 2.860 2.900 - - 292,000 843,880 2.8900 0.146 0.146 0.148 - - 5,728,299 0.1473 0.00%
2006-08-30 0 2.860 2.860 2.900 2.850 2.890 368,000 1,071,040 2.9104 0.146 0.146 0.148 0.145 0.147 7,219,226 0.1484 -2.39%
2006-08-29 0 2.930 2.850 2.930 - - 300,000 876,300 2.9210 0.149 0.145 0.149 - - 5,885,238 0.1489 0.00%
2006-08-28 0 2.930 2.900 2.930 2.920 2.930 464,000 1,354,940 2.9201 0.149 0.148 0.149 0.149 0.149 9,102,502 0.1489 0.34%
2006-08-25 0 2.920 2.900 2.920 2.920 2.920 210,000 609,200 2.9010 0.149 0.148 0.149 0.149 0.149 4,119,667 0.1479 0.69%
2006-08-24 0 2.900 2.860 2.920 - - 300,000 870,000 2.9000 0.148 0.146 0.149 - - 5,885,238 0.1478 0.00%
2006-08-23 0 2.900 2.900 2.930 2.900 2.900 206,000 589,400 2.8612 0.148 0.148 0.149 0.148 0.148 4,041,197 0.1458 1.40%
2006-08-22 0 2.860 2.860 2.900 2.860 2.860 30,000 85,800 2.8600 0.146 0.146 0.148 0.146 0.146 588,524 0.1458 0.00%
2006-08-21 0 2.860 2.860 2.880 2.860 2.860 194,000 554,840 2.8600 0.146 0.146 0.147 0.146 0.146 3,805,788 0.1458 0.00%
2006-08-18 0 2.860 2.860 2.910 2.860 2.860 90,000 257,400 2.8600 0.146 0.146 0.148 0.146 0.146 1,765,572 0.1458 0.00%
2006-08-17 0 2.860 2.750 2.850 2.850 2.900 1,308,000 3,768,460 2.8811 0.146 0.140 0.145 0.145 0.148 25,659,639 0.1469 0.35%
2006-08-16 0 2.850 2.650 2.850 2.850 2.850 6,000 17,100 2.8500 0.145 0.135 0.145 0.145 0.145 117,705 0.1453 -1.21%
2006-08-15 0 2.900 2.850 2.950 2.900 2.900 204,000 591,600 2.9000 0.147 0.145 0.150 0.147 0.147 4,022,770 0.1471 0.00%
2006-08-14 0 2.900 2.890 2.930 2.900 2.920 30,000 87,300 2.9100 0.147 0.147 0.149 0.147 0.148 591,584 0.1476 -1.02%
2006-08-11 0 2.930 2.920 2.950 2.930 2.930 20,000 58,600 2.9300 0.149 0.148 0.150 0.149 0.149 394,389 0.1486 -0.34%
2006-08-10 0 2.940 2.900 2.940 - - 0 0 - 0.149 0.147 0.149 - - 0 - 0.00%
2006-08-09 0 2.940 2.900 2.950 - - 0 0 - 0.149 0.147 0.150 - - 0 - 0.00%
2006-08-08 0 2.940 2.900 2.950 - - 0 0 - 0.149 0.147 0.150 - - 0 - 0.00%
2006-08-07 0 2.940 2.900 2.940 2.950 2.950 122,000 359,796 2.9491 0.149 0.147 0.149 0.150 0.150 2,405,774 0.1496 -0.34%
2006-08-04 0 2.950 2.900 2.950 2.900 2.950 47,475 139,774 2.9442 0.150 0.147 0.150 0.147 0.150 936,181 0.1493 1.72%
2006-08-03 0 2.900 2.900 2.950 2.850 3.000 3,357,675 9,903,357 2.9495 0.147 0.147 0.150 0.145 0.152 66,211,533 0.1496 -1.69%
2006-08-02 0 2.950 2.930 2.950 2.950 2.950 2,136,000 6,301,200 2.9500 0.150 0.149 0.150 0.150 0.150 42,120,763 0.1496 0.00%
2006-08-01 0 2.950 2.950 3.000 2.950 2.950 46,000 135,700 2.9500 0.150 0.150 0.152 0.150 0.150 907,095 0.1496 0.00%
2006-07-31 0 2.950 2.950 3.200 2.950 2.960 402,000 1,186,160 2.9506 0.150 0.150 0.162 0.150 0.150 7,927,222 0.1496 0.00%
2006-07-28 0 2.950 2.950 3.000 2.950 2.950 160,000 472,000 2.9500 0.150 0.150 0.152 0.150 0.150 3,155,113 0.1496 0.00%
2006-07-27 0 2.950 2.950 3.000 - - 0 0 - 0.150 0.150 0.152 - - 0 - 0.00%
2006-07-26 0 2.950 2.950 2.980 2.950 2.950 622,000 1,834,900 2.9500 0.150 0.150 0.151 0.150 0.150 12,265,503 0.1496 0.00%
2006-07-25 0 2.950 2.930 2.950 2.930 2.950 380,000 1,120,320 2.9482 0.150 0.149 0.150 0.149 0.150 7,493,394 0.1495 0.00%
2006-07-24 0 2.950 2.950 3.150 2.950 2.950 14,700 43,365 2.9500 0.150 0.150 0.160 0.150 0.150 289,876 0.1496 0.00%
2006-07-21 0 2.950 2.950 3.100 2.925 2.925 10,000 29,250 2.9250 0.150 0.150 0.157 0.148 0.148 197,195 0.1483 0.85%
2006-07-20 0 2.925 2.925 3.300 2.925 2.925 10,000 29,250 2.9250 0.148 0.148 0.167 0.148 0.148 197,195 0.1483 0.00%
2006-07-19 0 2.925 2.925 3.150 - - 0 0 - 0.148 0.148 0.160 - - 0 - 0.86%
2006-07-18 0 2.900 2.750 3.000 - - 0 0 - 0.147 0.139 0.152 - - 0 - 0.00%
2006-07-17 0 2.900 2.900 3.000 2.900 2.900 8,000 23,200 2.9000 0.147 0.147 0.152 0.147 0.147 157,756 0.1471 -3.33%
2006-07-14 0 3.000 2.900 3.100 - - 0 0 - 0.152 0.147 0.157 - - 0 - 0.00%
2006-07-13 0 3.000 2.900 3.175 - - 0 0 - 0.152 0.147 0.161 - - 0 - 0.00%
2006-07-12 0 3.000 2.900 3.000 2.900 3.000 26,300 77,900 2.9620 0.152 0.147 0.152 0.147 0.152 518,622 0.1502 3.45%
2006-07-11 0 2.900 2.900 3.000 2.900 2.900 26,000 75,400 2.9000 0.147 0.147 0.152 0.147 0.147 512,706 0.1471 0.00%
2006-07-10 0 2.900 2.875 2.925 2.900 3.000 448,000 1,300,000 2.9018 0.147 0.146 0.148 0.147 0.152 8,834,317 0.1472 1.75%
2006-07-07 0 2.850 2.850 3.000 2.800 2.850 210,000 598,000 2.8476 0.145 0.145 0.152 0.142 0.145 4,141,086 0.1444 0.88%
2006-07-06 0 2.825 2.800 3.000 2.825 2.825 2,000 5,650 2.8250 0.143 0.142 0.152 0.143 0.143 39,439 0.1433 0.89%
2006-07-05 0 2.800 2.800 2.825 2.800 2.800 44,000 123,200 2.8000 0.142 0.142 0.143 0.142 0.142 867,656 0.1420 0.00%
2006-07-04 0 2.800 2.600 2.800 - - 0 0 - 0.142 0.132 0.142 - - 0 - 0.00%
2006-07-03 0 2.800 2.800 2.925 - - 0 0 - 0.142 0.142 0.148 - - 0 - 0.00%
2006-06-30 0 2.800 2.800 2.900 2.800 2.800 2,718,000 7,542,950 2.7752 0.142 0.142 0.147 0.142 0.142 53,597,488 0.1407 0.90%
2006-06-29 0 2.775 2.775 2.825 2.775 2.775 132,000 366,300 2.7750 0.141 0.141 0.143 0.141 0.141 2,602,969 0.1407 0.91%
2006-06-28 0 2.750 2.700 2.775 - - 0 0 - 0.139 0.137 0.141 - - 0 - 0.00%
2006-06-27 0 2.750 2.650 2.800 - - 0 0 - 0.139 0.134 0.142 - - 0 - 0.00%
2006-06-26 0 2.750 2.650 2.800 - - 0 0 - 0.139 0.134 0.142 - - 0 - 0.00%
2006-06-23 0 2.750 2.500 2.750 2.750 2.750 30,000 82,500 2.7500 0.139 0.127 0.139 0.139 0.139 591,584 0.1395 0.00%
2006-06-22 0 2.750 2.600 2.775 2.725 2.775 34,000 93,900 2.7618 0.139 0.132 0.141 0.138 0.141 670,462 0.1401 0.92%
2006-06-21 0 2.725 2.650 2.750 - - 500 1,275 2.5500 0.138 0.134 0.139 - - 9,860 0.1293 0.00%
2006-06-20 0 2.725 2.650 2.725 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
2006-06-19 0 2.725 2.650 2.775 - - 0 0 - 0.138 0.134 0.141 - - 0 - 0.00%
2006-06-16 0 2.725 2.725 2.775 2.700 2.800 34,000 94,800 2.7882 0.138 0.138 0.141 0.137 0.142 670,462 0.1414 -2.68%
2006-06-15 0 2.800 2.700 2.800 - - 0 0 - 0.142 0.137 0.142 - - 0 - 0.00%
2006-06-14 0 2.800 2.650 2.800 - - 0 0 - 0.142 0.134 0.142 - - 0 - 0.00%
2006-06-13 0 2.800 2.500 2.800 - - 0 0 - 0.142 0.127 0.142 - - 0 - 0.00%
2006-06-12 0 2.800 2.600 3.000 - - 0 0 - 0.142 0.132 0.152 - - 0 - 0.00%
2006-06-09 0 2.800 2.775 3.250 - - 0 0 - 0.142 0.141 0.165 - - 0 - 0.00%
2006-06-08 0 2.800 2.700 3.250 2.800 2.800 6,000 16,800 2.8000 0.142 0.137 0.165 0.142 0.142 118,317 0.1420 -5.08%
2006-06-07 0 2.950 2.700 3.000 - - 0 0 - 0.150 0.137 0.152 - - 0 - 0.00%
2006-06-06 0 2.950 2.950 3.200 2.950 3.000 260,000 779,800 2.9992 0.150 0.150 0.162 0.150 0.152 5,127,059 0.1521 -1.67%
2006-06-05 0 3.000 3.000 3.025 3.000 3.000 134,000 402,000 3.0000 0.152 0.152 0.153 0.152 0.152 2,642,407 0.1521 0.00%
2006-06-02 0 3.000 3.000 3.025 3.000 3.000 368,000 1,104,000 3.0000 0.152 0.152 0.153 0.152 0.152 7,256,761 0.1521 0.00%
2006-06-01 0 3.000 3.000 3.025 3.000 3.000 130,000 390,000 3.0000 0.152 0.152 0.153 0.152 0.152 2,563,530 0.1521 0.00%
2006-05-30 0 3.000 3.000 3.025 3.000 3.000 130,000 390,000 3.0000 0.152 0.152 0.153 0.152 0.152 2,563,530 0.1521 0.00%
2006-05-29 0 3.000 2.975 3.025 3.000 3.000 60,000 180,000 3.0000 0.152 0.151 0.153 0.152 0.152 1,183,168 0.1521 0.00%
2006-05-26 0 3.000 2.975 3.025 2.975 3.000 90,000 268,500 2.9833 0.152 0.151 0.153 0.151 0.152 1,774,751 0.1513 0.84%
2006-05-25 0 2.975 2.900 2.975 - - 0 0 - 0.151 0.147 0.151 - - 0 - 0.00%
2006-05-24 0 2.975 2.975 3.000 2.900 2.975 132,000 390,650 2.9595 0.151 0.151 0.152 0.147 0.151 2,602,969 0.1501 -0.83%
2006-05-23 0 3.000 2.950 3.100 3.000 3.000 30,000 90,000 3.0000 0.152 0.150 0.157 0.152 0.152 591,584 0.1521 -3.23%
2006-05-22 0 3.100 3.000 3.100 3.100 3.100 30,000 93,000 3.1000 0.157 0.152 0.157 0.157 0.157 591,584 0.1572 -0.80%
2006-05-19 0 3.125 3.125 3.150 3.125 3.125 80,000 250,000 3.1250 0.158 0.158 0.160 0.158 0.158 1,577,557 0.1585 0.00%
2006-05-18 0 3.125 3.100 3.125 3.100 3.125 68,000 211,250 3.1066 0.158 0.157 0.158 0.157 0.158 1,340,923 0.1575 0.81%
2006-05-17 0 3.100 3.100 3.125 3.100 3.100 100,000 310,000 3.1000 0.157 0.157 0.158 0.157 0.157 1,971,946 0.1572 0.00%
2006-05-16 0 3.100 3.075 3.100 3.100 3.100 94,000 291,400 3.1000 0.157 0.156 0.157 0.157 0.157 1,853,629 0.1572 3.33%
2006-05-15 0 3.000 3.000 3.200 3.000 3.100 46,000 141,600 3.0783 0.152 0.152 0.162 0.152 0.157 907,095 0.1561 -3.23%
2006-05-12 0 3.100 3.100 3.150 3.100 3.275 28,000 90,300 3.2250 0.157 0.157 0.160 0.157 0.166 552,145 0.1635 0.00%
2006-05-11 0 3.100 3.050 3.100 3.100 3.100 30,000 93,000 3.1000 0.157 0.155 0.157 0.157 0.157 591,584 0.1572 0.00%
2006-05-10 0 3.100 3.100 3.200 3.100 3.100 33,056,000 100,823,300 3.0501 0.157 0.157 0.162 0.157 0.157 651,846,422 0.1547 -3.13%
2006-05-09 0 3.200 3.150 3.200 - - 0 0 - 0.162 0.160 0.162 - - 0 - 0.00%
2006-05-08 0 3.200 3.175 3.200 3.100 3.600 972,000 3,104,600 3.1940 0.162 0.161 0.162 0.157 0.183 19,167,314 0.1620 0.00%
2006-05-04 0 3.200 3.150 3.200 3.075 3.200 522,000 1,669,050 3.1974 0.162 0.160 0.162 0.156 0.162 10,293,557 0.1621 4.07%
2006-05-03 0 3.075 3.075 3.200 3.050 3.050 2,000 6,100 3.0500 0.156 0.156 0.162 0.155 0.155 39,439 0.1547 -3.91%
2006-05-02 0 3.200 3.200 3.300 3.200 3.200 30,000 96,000 3.2000 0.162 0.162 0.167 0.162 0.162 591,584 0.1623 0.00%
2006-04-28 0 3.200 3.200 3.250 3.200 3.225 80,000 256,500 3.2063 0.162 0.162 0.165 0.162 0.164 1,577,557 0.1626 -0.78%
2006-04-27 0 3.225 3.200 3.225 3.250 3.250 16,000 52,000 3.2500 0.164 0.162 0.164 0.165 0.165 315,511 0.1648 -0.77%
2006-04-26 0 3.250 3.200 3.250 3.250 3.300 1,434,000 4,668,250 3.2554 0.165 0.162 0.165 0.165 0.167 28,277,704 0.1651 0.00%
2006-04-25 0 3.250 3.250 3.275 3.250 3.275 150,000 488,000 3.2533 0.165 0.165 0.166 0.165 0.166 2,957,919 0.1650 0.00%
2006-04-24 0 3.250 3.250 3.275 3.250 3.275 281,000 914,150 3.2532 0.165 0.165 0.166 0.165 0.166 5,541,168 0.1650 0.00%
2006-04-21 0 3.250 3.250 3.275 3.150 3.300 429,000 1,385,750 3.2302 0.165 0.165 0.166 0.160 0.167 8,459,648 0.1638 4.67%
2006-04-20 0 3.150 3.150 3.500 3.025 3.150 132,000 409,000 3.0985 0.157 0.157 0.175 0.151 0.157 2,640,693 0.1549 4.13%
2006-04-19 0 3.025 3.025 3.175 3.025 3.025 20,000 60,250 3.0125 0.151 0.151 0.159 0.151 0.151 400,105 0.1506 0.83%
2006-04-18 0 3.000 3.000 - 3.000 3.000 26,000 78,000 3.0000 0.150 0.150 - 0.150 0.150 520,136 0.1500 -4.00%
2006-04-13 0 3.125 3.000 3.125 3.125 3.125 12,000 37,500 3.1250 0.156 0.150 0.156 0.156 0.156 240,063 0.1562 0.00%
2006-04-12 0 3.125 3.000 3.200 3.125 3.125 10,000 31,250 3.1250 0.156 0.150 0.160 0.156 0.156 200,052 0.1562 0.00%
2006-04-11 0 3.125 3.125 3.500 3.125 3.125 10,000 31,250 3.1250 0.156 0.156 0.175 0.156 0.156 200,052 0.1562 0.00%
2006-04-10 0 3.125 3.125 3.350 3.125 3.125 26,000 79,500 3.0577 0.156 0.156 0.167 0.156 0.156 520,136 0.1528 -2.34%
2006-04-07 0 3.200 3.175 3.500 3.000 3.200 298,000 923,650 3.0995 0.160 0.159 0.175 0.150 0.160 5,961,564 0.1549 4.07%
2006-04-06 0 3.075 3.000 3.075 3.000 3.100 40,000 121,850 3.0463 0.154 0.150 0.154 0.150 0.155 800,210 0.1523 2.50%
2006-04-04 0 3.000 2.900 3.025 2.875 3.000 90,000 263,650 2.9294 0.150 0.145 0.151 0.144 0.150 1,800,472 0.1464 4.35%
2006-04-03 0 2.875 2.875 2.900 2.850 2.850 12,000 34,200 2.8500 0.144 0.144 0.145 0.142 0.142 240,063 0.1425 0.00%
2006-03-31 0 2.875 2.875 3.000 2.850 2.850 10,000 28,500 2.8500 0.144 0.144 0.150 0.142 0.142 200,052 0.1425 0.88%
2006-03-30 0 2.850 2.775 3.025 - - 0 0 - 0.142 0.139 0.151 - - 0 - 0.00%
2006-03-29 0 2.850 2.850 3.050 - - 0 0 - 0.142 0.142 0.152 - - 0 - 0.00%
2006-03-28 0 2.850 2.800 3.050 - - 0 0 - 0.142 0.140 0.152 - - 0 - 0.00%
2006-03-27 0 2.850 2.850 3.050 2.800 2.850 18,000 50,900 2.8278 0.142 0.142 0.152 0.140 0.142 360,094 0.1414 -1.72%
2006-03-24 0 2.900 2.750 2.900 - - 0 0 - 0.145 0.137 0.145 - - 0 - 0.00%
2006-03-23 0 2.900 2.775 2.900 - - 0 0 - 0.145 0.139 0.145 - - 0 - -1.69%
2006-03-22 0 2.950 2.775 2.950 - - 10,000 28,000 2.8000 0.147 0.139 0.147 - - 200,052 0.1400 0.00%
2006-03-21 0 2.950 2.825 2.950 - - 34,200 94,050 2.7500 0.147 0.141 0.147 - - 684,179 0.1375 -3.28%
2006-03-20 0 3.050 2.950 3.050 2.750 3.050 385,000 1,111,825 2.8879 0.152 0.147 0.152 0.137 0.152 7,702,020 0.1444 3.39%
2006-03-17 0 2.950 2.900 3.025 - - 0 0 - 0.147 0.145 0.151 - - 0 - 0.00%
2006-03-16 0 2.950 2.950 3.000 2.950 2.950 60,000 177,000 2.9500 0.147 0.147 0.150 0.147 0.147 1,200,315 0.1475 0.00%
2006-03-15 0 2.950 2.950 2.975 2.825 2.950 247,000 716,500 2.9008 0.147 0.147 0.149 0.141 0.147 4,941,296 0.1450 5.36%
2006-03-14 0 2.800 2.800 2.900 2.800 2.800 4,000 11,200 2.8000 0.140 0.140 0.145 0.140 0.140 80,021 0.1400 -3.45%
2006-03-13 0 2.900 2.850 2.900 2.850 2.900 14,000 40,400 2.8857 0.145 0.142 0.145 0.142 0.145 280,073 0.1442 0.00%
2006-03-10 0 2.900 2.900 3.000 2.900 2.900 100,000 290,000 2.9000 0.145 0.145 0.150 0.145 0.145 2,000,525 0.1450 0.00%
2006-03-09 0 2.900 2.900 3.000 - - 0 0 - 0.145 0.145 0.150 - - 0 - 0.00%
2006-03-08 0 2.900 2.900 2.975 - - 13,856,000 39,393,200 2.8430 0.145 0.145 0.149 - - 277,192,713 0.1421 0.00%
2006-03-07 0 2.900 2.900 3.100 2.875 2.925 306,000 886,950 2.8985 0.145 0.145 0.155 0.144 0.146 6,121,606 0.1449 0.00%
2006-03-06 0 2.900 2.875 2.900 2.875 2.900 148,000 426,100 2.8791 0.145 0.144 0.145 0.144 0.145 2,960,777 0.1439 -0.85%
2006-03-03 0 2.925 2.900 2.950 2.925 2.925 3,888,000 11,662,350 2.9996 0.146 0.145 0.147 0.146 0.146 77,780,403 0.1499 -0.85%
2006-03-02 0 2.950 2.900 3.000 - - 0 0 - 0.147 0.145 0.150 - - 0 - 0.00%
2006-03-01 0 2.950 2.900 2.975 2.950 3.025 2,240,000 6,717,000 2.9987 0.147 0.145 0.149 0.147 0.151 44,811,755 0.1499 -3.28%
2006-02-28 0 3.050 3.050 3.100 3.000 3.100 140,000 427,150 3.0511 0.152 0.152 0.155 0.150 0.155 2,800,735 0.1525 1.67%
2006-02-27 0 3.000 3.000 3.025 3.000 3.025 272,000 817,300 3.0048 0.150 0.150 0.151 0.150 0.151 5,441,427 0.1502 0.00%
2006-02-24 0 3.000 3.000 3.100 2.950 3.000 97,000 287,400 2.9629 0.150 0.150 0.155 0.147 0.150 1,940,509 0.1481 3.45%
2006-02-23 0 2.900 2.900 2.975 2.875 2.900 116,000 336,300 2.8991 0.145 0.145 0.149 0.144 0.145 2,320,609 0.1449 0.87%
2006-02-22 0 2.875 2.875 2.950 2.850 2.950 594,000 1,720,950 2.8972 0.144 0.144 0.147 0.142 0.147 11,883,117 0.1448 -0.86%
2006-02-21 0 2.900 2.800 2.900 2.900 2.900 4,000 11,600 2.9000 0.145 0.140 0.145 0.145 0.145 80,021 0.1450 2.65%
2006-02-20 0 2.825 2.825 2.850 - - 0 0 - 0.141 0.141 0.142 - - 0 - 0.89%
2006-02-17 0 2.800 2.800 2.950 2.775 2.775 62,000 172,050 2.7750 0.140 0.140 0.147 0.139 0.139 1,240,325 0.1387 0.90%
2006-02-16 0 2.775 2.775 2.900 2.775 2.775 16,000 44,400 2.7750 0.139 0.139 0.145 0.139 0.139 320,084 0.1387 0.00%
2006-02-15 0 2.775 2.775 2.850 2.775 2.825 20,000 55,700 2.7850 0.139 0.139 0.142 0.139 0.141 400,105 0.1392 -0.89%
2006-02-14 0 2.800 2.750 2.800 2.750 2.800 42,000 115,900 2.7595 0.140 0.137 0.140 0.137 0.140 840,220 0.1379 1.82%
2006-02-13 0 2.750 2.725 2.900 2.750 2.750 96,000 264,000 2.7500 0.137 0.136 0.145 0.137 0.137 1,920,504 0.1375 0.00%
2006-02-10 0 2.750 2.750 2.800 2.750 2.750 86,000 236,500 2.7500 0.137 0.137 0.140 0.137 0.137 1,720,451 0.1375 0.92%
2006-02-09 0 2.725 2.725 2.750 2.725 2.750 90,000 245,800 2.7311 0.136 0.136 0.137 0.136 0.137 1,800,472 0.1365 -0.91%
2006-02-08 0 2.750 2.750 2.800 2.700 2.750 354,000 973,000 2.7486 0.137 0.137 0.140 0.135 0.137 7,081,858 0.1374 0.00%
2006-02-07 0 2.750 2.750 2.800 2.700 2.750 130,000 355,250 2.7327 0.137 0.137 0.140 0.135 0.137 2,600,682 0.1366 1.85%
2006-02-06 0 2.700 2.700 2.725 2.700 2.700 366,000 988,950 2.7020 0.135 0.135 0.136 0.135 0.135 7,321,921 0.1351 -0.92%
2006-02-03 0 2.725 2.700 2.725 2.650 2.725 1,445,000 3,844,688 2.6607 0.136 0.135 0.136 0.132 0.136 28,907,583 0.1330 2.83%
2006-02-02 0 2.650 2.650 - 2.625 2.625 15,118,000 39,684,750 2.6250 0.132 0.132 - 0.131 0.131 302,439,336 0.1312 0.95%
2006-02-01 0 2.625 2.600 - 2.600 2.625 200,000 522,250 2.6113 0.131 0.130 - 0.130 0.131 4,001,050 0.1305 0.00%
2006-01-27 0 2.625 2.625 - 2.625 2.625 30,000 78,750 2.6250 0.131 0.131 - 0.131 0.131 600,157 0.1312 0.00%
2006-01-26 0 2.625 2.625 2.700 - - 2,080,000 5,510,000 2.6490 0.131 0.131 0.135 - - 41,610,915 0.1324 0.00%
2006-01-25 0 2.625 2.625 2.650 - - 0 0 - 0.131 0.131 0.132 - - 0 - 0.00%
2006-01-24 0 2.625 2.625 2.675 2.625 2.625 44,000 115,500 2.6250 0.131 0.131 0.134 0.131 0.131 880,231 0.1312 0.00%
2006-01-23 0 2.625 2.600 2.625 - - 2,000 5,300 2.6500 0.131 0.130 0.131 - - 40,010 0.1325 -0.94%
2006-01-20 0 2.650 2.625 2.675 2.650 2.650 50,000 132,500 2.6500 0.132 0.131 0.134 0.132 0.132 1,000,262 0.1325 0.00%
2006-01-19 0 2.650 2.650 2.700 2.650 2.650 2,000 5,300 2.6500 0.132 0.132 0.135 0.132 0.132 40,010 0.1325 0.00%
2006-01-18 0 2.650 2.600 2.650 2.650 2.650 60,000 159,000 2.6500 0.132 0.130 0.132 0.132 0.132 1,200,315 0.1325 0.95%
2006-01-17 0 2.625 2.400 2.700 - - 1,018,000 2,672,250 2.6250 0.131 0.120 0.135 - - 20,365,342 0.1312 0.00%
2006-01-16 0 2.625 2.625 2.700 2.625 2.625 48,000 126,000 2.6250 0.131 0.131 0.135 0.131 0.131 960,252 0.1312 0.00%
2006-01-13 0 2.625 2.600 2.625 - - 0 0 - 0.131 0.130 0.131 - - 0 - 0.00%
2006-01-12 0 2.625 2.600 2.650 2.625 2.650 1,530,000 4,016,450 2.6251 0.131 0.130 0.132 0.131 0.132 30,608,029 0.1312 0.96%
2006-01-11 0 2.600 2.600 2.700 2.600 2.600 1,550,000 4,067,500 2.6242 0.130 0.130 0.135 0.130 0.130 31,008,134 0.1312 -0.95%
2006-01-10 0 2.625 2.625 2.700 2.625 2.625 16,000 42,000 2.6250 0.131 0.131 0.135 0.131 0.131 320,084 0.1312 0.00%
2006-01-09 0 2.625 2.625 2.700 2.625 2.625 40,000 105,000 2.6250 0.131 0.131 0.135 0.131 0.131 800,210 0.1312 -0.94%
2006-01-06 0 2.650 2.650 2.700 2.600 2.650 8,000 21,100 2.6375 0.132 0.132 0.135 0.130 0.132 160,042 0.1318 1.92%
2006-01-05 0 2.600 2.600 2.650 - - 0 0 - 0.130 0.130 0.132 - - 0 - 0.00%
2006-01-04 0 2.600 2.600 - 2.600 2.600 60,000 156,000 2.6000 0.130 0.130 - 0.130 0.130 1,200,315 0.1300 -1.89%
2006-01-03 0 2.650 2.600 2.700 - - 0 0 - 0.132 0.130 0.135 - - 0 - 0.00%
2005-12-30 0 2.650 2.600 2.700 - - 0 0 - 0.132 0.130 0.135 - - 0 - 0.00%
2005-12-29 0 2.650 2.600 - 2.600 2.650 40,000 105,000 2.6250 0.132 0.130 - 0.130 0.132 800,210 0.1312 0.00%
2005-12-28 0 2.650 2.600 2.650 2.650 2.650 160,000 424,000 2.6500 0.132 0.130 0.132 0.132 0.132 3,200,840 0.1325 0.00%
2005-12-23 0 2.650 2.600 2.650 2.650 2.650 106,000 280,900 2.6500 0.132 0.130 0.132 0.132 0.132 2,120,556 0.1325 0.00%
2005-12-22 0 2.650 2.650 2.700 - - 161,000 426,250 2.6475 0.132 0.132 0.135 - - 3,220,845 0.1323 0.00%
2005-12-21 0 2.650 2.625 2.675 2.650 2.650 912,000 2,416,800 2.6500 0.132 0.131 0.134 0.132 0.132 18,244,786 0.1325 0.00%
2005-12-20 0 2.650 2.625 2.675 2.600 2.650 555,700 1,462,350 2.6315 0.132 0.131 0.134 0.130 0.132 11,116,916 0.1315 0.95%
2005-12-19 0 2.625 2.625 2.650 2.600 2.650 54,000 141,350 2.6176 0.131 0.131 0.132 0.130 0.132 1,080,283 0.1308 0.00%
2005-12-16 0 2.625 2.450 2.625 2.550 2.625 108,000 281,000 2.6019 0.131 0.122 0.131 0.127 0.131 2,160,567 0.1301 7.14%
2005-12-15 0 2.450 2.450 2.600 - - 0 0 - 0.122 0.122 0.130 - - 0 - 2.08%
2005-12-14 0 2.400 2.400 2.675 2.400 2.450 34,000 82,250 2.4191 0.120 0.120 0.134 0.120 0.122 680,178 0.1209 -1.03%
2005-12-13 0 2.425 2.425 2.575 2.300 2.300 20,000 46,000 2.3000 0.121 0.121 0.129 0.115 0.115 400,105 0.1150 -6.73%
2005-12-12 0 2.600 2.450 2.600 - - 0 0 - 0.130 0.122 0.130 - - 0 - -1.89%
2005-12-09 0 2.650 2.400 2.675 - - 20,000 52,000 2.6000 0.132 0.120 0.134 - - 400,105 0.1300 0.00%
2005-12-08 0 2.650 2.250 - - - 0 0 - 0.132 0.112 - - - 0 - 0.00%
2005-12-07 0 2.650 2.650 2.700 2.650 2.650 22,000 58,300 2.6500 0.132 0.132 0.135 0.132 0.132 440,115 0.1325 -0.93%
2005-12-06 0 2.675 - 2.700 2.675 2.675 48,000 128,400 2.6750 0.134 - 0.135 0.134 0.134 960,252 0.1337 0.00%
2005-12-05 0 2.675 2.675 2.700 2.675 2.675 20,000 53,500 2.6750 0.134 0.134 0.135 0.134 0.134 400,105 0.1337 0.00%
2005-12-02 0 2.675 2.675 2.700 2.675 2.675 6,000 16,050 2.6750 0.134 0.134 0.135 0.134 0.134 120,031 0.1337 0.00%
2005-12-01 0 2.675 2.675 2.700 2.675 2.675 1,524,000 4,076,700 2.6750 0.134 0.134 0.135 0.134 0.134 30,487,998 0.1337 0.00%
2005-11-30 0 2.675 2.675 2.700 2.650 2.675 1,574,000 4,210,150 2.6748 0.134 0.134 0.135 0.132 0.134 31,488,260 0.1337 0.94%
2005-11-29 0 2.650 2.650 2.675 - - 0 0 - 0.132 0.132 0.134 - - 0 - 0.00%
2005-11-28 0 2.650 2.650 2.675 2.650 2.675 196,000 523,150 2.6691 0.132 0.132 0.134 0.132 0.134 3,921,029 0.1334 -0.93%
2005-11-25 0 2.675 2.675 2.700 2.675 2.675 1,838,000 4,916,650 2.6750 0.134 0.134 0.135 0.134 0.134 36,769,645 0.1337 0.00%
2005-11-24 0 2.675 2.675 2.700 2.675 2.675 450,000 1,203,750 2.6750 0.134 0.134 0.135 0.134 0.134 9,002,362 0.1337 0.94%
2005-11-23 0 2.650 2.625 2.650 2.650 2.650 2,050,000 5,432,500 2.6500 0.132 0.131 0.132 0.132 0.132 41,010,758 0.1325 0.00%
2005-11-22 0 2.650 2.650 2.675 2.650 2.650 640,000 1,696,000 2.6500 0.132 0.132 0.134 0.132 0.132 12,803,359 0.1325 0.00%
2005-11-21 0 2.650 2.625 2.650 2.575 2.650 3,006,000 7,953,800 2.6460 0.132 0.131 0.132 0.129 0.132 60,135,775 0.1323 2.91%
2005-11-18 0 2.575 2.575 2.600 2.550 2.575 1,032,000 2,681,900 2.5987 0.129 0.129 0.130 0.127 0.129 20,645,416 0.1299 0.98%
2005-11-17 0 2.550 2.550 2.600 2.550 2.550 200,000 510,000 2.5500 0.127 0.127 0.130 0.127 0.127 4,001,050 0.1275 -0.97%
2005-11-16 0 2.575 2.575 2.600 2.575 2.575 10,000 25,750 2.5750 0.129 0.129 0.130 0.129 0.129 200,052 0.1287 0.98%
2005-11-15 0 2.550 2.525 2.600 2.550 2.550 20,000 51,000 2.5500 0.127 0.126 0.130 0.127 0.127 400,105 0.1275 0.99%
2005-11-14 0 2.525 2.525 2.575 2.500 2.600 320,100 807,485 2.5226 0.126 0.126 0.129 0.125 0.130 6,403,680 0.1261 0.00%
2005-11-11 0 2.525 2.525 2.575 2.500 2.550 366,000 917,250 2.5061 0.126 0.126 0.129 0.125 0.127 7,321,921 0.1253 1.00%
2005-11-10 0 2.500 2.400 2.600 2.400 2.500 60,000 149,000 2.4833 0.125 0.120 0.130 0.120 0.125 1,200,315 0.1241 4.17%
2005-11-09 0 2.400 2.400 2.525 2.400 2.400 50,000 120,000 2.4000 0.120 0.120 0.126 0.120 0.120 1,000,262 0.1200 -5.88%
2005-11-08 0 2.550 2.375 2.550 - - 0 0 - 0.127 0.119 0.127 - - 0 - 0.00%
2005-11-07 0 2.550 2.325 2.550 2.550 2.550 6,000 15,300 2.5500 0.127 0.116 0.127 0.127 0.127 120,031 0.1275 2.00%
2005-11-04 0 2.500 2.400 2.600 - - 0 0 - 0.125 0.120 0.130 - - 0 - 0.00%
2005-11-03 0 2.500 2.400 2.550 - - 0 0 - 0.125 0.120 0.127 - - 0 - 0.00%
2005-11-02 0 2.500 2.400 2.550 - - 0 0 - 0.125 0.120 0.127 - - 0 - 0.00%
2005-11-01 0 2.500 2.475 2.600 2.500 2.500 10,000 25,000 2.5000 0.125 0.124 0.130 0.125 0.125 200,052 0.1250 -2.91%
2005-10-31 0 2.575 2.400 2.575 2.600 2.600 20,000 52,000 2.6000 0.129 0.120 0.129 0.130 0.130 400,105 0.1300 -0.96%
2005-10-28 0 2.600 2.425 2.650 - - 0 0 - 0.130 0.121 0.132 - - 0 - 0.00%
2005-10-27 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 0.130 0.125 0.130 0.130 0.130 200,052 0.1300 0.00%
2005-10-26 0 2.600 2.600 2.650 2.600 2.600 2,246,000 5,839,600 2.6000 0.130 0.130 0.132 0.130 0.130 44,931,787 0.1300 4.00%
2005-10-25 0 2.500 2.500 2.600 2.500 2.500 10,000 25,000 2.5000 0.125 0.125 0.130 0.125 0.125 200,052 0.1250 -1.96%
2005-10-24 0 2.550 2.550 2.650 2.500 2.600 96,000 242,200 2.5229 0.127 0.127 0.132 0.125 0.130 1,920,504 0.1261 -3.77%
2005-10-21 0 2.650 2.500 2.650 2.500 2.650 12,000 30,300 2.5250 0.132 0.125 0.132 0.125 0.132 240,063 0.1262 6.00%
2005-10-20 0 2.500 2.500 2.625 2.500 2.500 221,000 572,500 2.5905 0.125 0.125 0.131 0.125 0.125 4,421,160 0.1295 -3.85%
2005-10-19 0 2.600 2.600 2.650 2.550 2.650 10,726,000 27,548,200 2.5684 0.130 0.130 0.132 0.127 0.132 214,576,288 0.1284 0.00%
2005-10-18 0 2.600 2.550 2.600 2.575 2.600 838,000 2,178,500 2.5996 0.130 0.127 0.130 0.129 0.130 16,764,398 0.1299 0.97%
2005-10-17 0 2.575 2.500 2.575 - - 0 0 - 0.129 0.125 0.129 - - 0 - -0.96%
2005-10-14 0 2.600 2.550 2.600 2.550 2.600 238,000 609,000 2.5588 0.130 0.127 0.130 0.127 0.130 4,761,249 0.1279 0.00%
2005-10-13 0 2.600 2.550 2.600 2.500 2.650 86,000 221,600 2.5767 0.130 0.127 0.130 0.125 0.132 1,720,451 0.1288 4.00%
2005-10-12 0 2.500 2.500 2.600 2.450 2.500 1,080,000 2,660,500 2.4634 0.125 0.125 0.130 0.122 0.125 21,605,668 0.1231 2.04%
2005-10-10 0 2.450 2.450 2.500 - - 20,000 48,500 2.4250 0.122 0.122 0.125 - - 400,105 0.1212 0.00%
2005-10-07 0 2.450 2.400 2.450 2.425 2.450 322,000 788,850 2.4498 0.122 0.120 0.122 0.121 0.122 6,441,690 0.1225 1.03%
2005-10-06 0 2.425 2.425 2.450 2.425 2.450 38,000 92,550 2.4355 0.121 0.121 0.122 0.121 0.122 760,199 0.1217 -1.02%
2005-10-05 0 2.450 2.400 2.450 2.450 2.500 234,000 575,050 2.4575 0.122 0.120 0.122 0.122 0.125 4,681,228 0.1228 -2.00%
2005-10-04 0 2.500 2.500 2.600 2.500 2.600 1,024,000 2,560,400 2.5004 0.125 0.125 0.130 0.125 0.130 20,485,374 0.1250 0.00%
2005-10-03 0 2.500 2.500 2.600 2.500 2.500 2,000 5,000 2.5000 0.125 0.125 0.130 0.125 0.125 40,010 0.1250 5.26%
2005-09-30 0 2.375 2.375 2.400 2.375 2.375 337,600 801,640 2.3745 0.119 0.119 0.120 0.119 0.119 6,753,772 0.1187 0.00%
2005-09-29 0 2.375 2.375 2.700 2.375 2.375 17,395,600 41,487,706 2.3850 0.119 0.119 0.135 0.119 0.119 348,003,289 0.1192 0.00%
2005-09-28 0 2.375 2.350 2.375 - - 0 0 - 0.119 0.117 0.119 - - 0 - 0.00%
2005-09-27 0 2.375 2.350 2.400 2.375 2.375 54,000 128,250 2.3750 0.119 0.117 0.120 0.119 0.119 1,080,283 0.1187 -1.04%
2005-09-26 0 2.400 2.375 2.400 2.375 2.400 78,000 185,450 2.3776 0.120 0.119 0.120 0.119 0.120 1,560,409 0.1188 0.00%
2005-09-23 0 2.400 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 0.120 0.115 0.120 0.120 0.120 200,052 0.1200 2.13%
2005-09-22 0 2.350 2.300 2.475 - - 0 0 - 0.117 0.115 0.124 - - 0 - 0.00%
2005-09-21 0 2.350 2.325 2.400 2.350 2.350 30,000 70,500 2.3500 0.117 0.116 0.120 0.117 0.117 600,157 0.1175 0.00%
2005-09-20 0 2.350 2.350 2.400 2.350 2.400 32,000 76,700 2.3969 0.117 0.117 0.120 0.117 0.120 640,168 0.1198 -3.09%
2005-09-16 0 2.425 2.425 2.475 2.425 2.425 48,000 116,400 2.4250 0.121 0.121 0.124 0.121 0.121 960,252 0.1212 -2.02%
2005-09-15 0 2.475 2.425 2.475 2.475 2.475 110,000 274,750 2.4977 0.124 0.121 0.124 0.124 0.124 2,200,577 0.1249 -1.00%
2005-09-14 0 2.500 2.450 2.500 2.500 2.500 124,000 310,000 2.5000 0.125 0.122 0.125 0.125 0.125 2,480,651 0.1250 -1.96%
2005-09-13 0 2.550 2.500 2.550 - - 20,000 51,000 2.5500 0.127 0.125 0.127 - - 400,105 0.1275 0.00%
2005-09-12 0 2.550 2.500 2.550 - - 0 0 - 0.127 0.125 0.127 - - 0 - 0.00%
2005-09-09 0 2.550 2.500 2.550 2.550 2.550 106,000 265,300 2.5028 0.127 0.125 0.127 0.127 0.127 2,120,556 0.1251 2.00%
2005-09-08 0 2.500 2.475 2.500 2.500 2.500 512,000 1,280,000 2.5000 0.125 0.124 0.125 0.125 0.125 10,242,687 0.1250 0.00%
2005-09-07 0 2.500 2.450 2.500 2.500 2.500 56,000 140,000 2.5000 0.125 0.122 0.125 0.125 0.125 1,120,294 0.1250 2.04%
2005-09-06 0 2.450 2.425 2.450 2.450 2.450 710,000 1,739,500 2.4500 0.122 0.121 0.122 0.122 0.122 14,203,726 0.1225 0.00%
2005-09-05 0 2.450 2.425 2.450 2.450 2.450 1,686,000 4,071,900 2.4151 0.122 0.121 0.122 0.122 0.122 33,728,848 0.1207 2.08%
2005-09-02 0 2.400 2.400 2.550 2.400 2.400 766,000 1,838,400 2.4000 0.120 0.120 0.127 0.120 0.120 15,324,020 0.1200 0.00%
2005-09-01 0 2.400 2.350 2.425 2.300 2.400 1,530,000 3,671,000 2.3993 0.120 0.117 0.121 0.115 0.120 30,608,029 0.1199 0.00%
2005-08-31 0 2.400 2.375 2.400 - - 0 0 - 0.120 0.119 0.120 - - 0 - 0.00%
2005-08-30 0 2.400 2.375 2.400 - - 0 0 - 0.120 0.119 0.120 - - 0 - 0.00%
2005-08-29 0 2.400 2.275 2.400 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2005-08-26 0 2.400 2.400 2.850 2.400 2.400 48,000 115,200 2.4000 0.120 0.120 0.142 0.120 0.120 960,252 0.1200 0.00%
2005-08-25 0 2.400 2.375 2.400 2.400 2.400 70,400 168,880 2.3989 0.120 0.119 0.120 0.120 0.120 1,408,369 0.1199 0.00%
2005-08-24 0 2.400 2.400 2.425 2.400 2.400 558,000 1,339,200 2.4000 0.120 0.120 0.121 0.120 0.120 11,162,928 0.1200 0.00%
2005-08-23 0 2.400 2.400 2.500 2.400 2.400 454,000 1,089,600 2.4000 0.120 0.120 0.125 0.120 0.120 9,082,382 0.1200 0.00%
2005-08-22 0 2.400 2.375 2.425 2.300 2.425 324,000 775,450 2.3934 0.120 0.119 0.121 0.115 0.121 6,481,700 0.1196 0.00%
2005-08-19 0 2.400 2.300 2.400 - - 0 0 - 0.120 0.115 0.120 - - 0 - -2.04%
2005-08-18 0 2.450 2.400 2.450 2.450 2.450 8,000 19,600 2.4500 0.122 0.120 0.122 0.122 0.122 160,042 0.1225 -1.01%
2005-08-17 0 2.475 2.450 2.475 - - 0 0 - 0.124 0.122 0.124 - - 0 - -0.40%
2005-08-16 0 2.500 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 0.124 0.119 0.124 0.124 0.124 80,504 0.1242 0.00%
2005-08-15 0 2.500 2.475 2.500 2.475 2.500 230,000 571,250 2.4837 0.124 0.123 0.124 0.123 0.124 4,628,981 0.1234 1.01%
2005-08-12 0 2.475 2.300 2.475 2.475 2.475 118,000 292,050 2.4750 0.123 0.114 0.123 0.123 0.123 2,374,868 0.1230 0.00%
2005-08-11 0 2.475 2.400 2.475 2.475 2.475 50,260 124,355 2.4742 0.123 0.119 0.123 0.123 0.123 1,011,533 0.1229 0.00%
2005-08-10 0 2.475 2.450 2.475 2.475 2.500 102,260 253,150 2.4756 0.123 0.122 0.123 0.123 0.124 2,058,085 0.1230 1.02%
2005-08-09 0 2.450 2.400 2.475 2.450 2.450 20,000 49,000 2.4500 0.122 0.119 0.123 0.122 0.122 402,520 0.1217 -2.00%
2005-08-08 0 2.500 2.475 2.500 2.500 2.500 10,000 25,000 2.5000 0.124 0.123 0.124 0.124 0.124 201,260 0.1242 0.00%
2005-08-05 0 2.500 2.450 2.500 2.500 2.500 132,000 330,000 2.5000 0.124 0.122 0.124 0.124 0.124 2,656,633 0.1242 0.00%
2005-08-04 0 2.500 2.500 2.550 2.500 2.550 172,000 437,600 2.5442 0.124 0.124 0.127 0.124 0.127 3,461,673 0.1264 0.00%
2005-08-03 0 2.500 2.500 2.550 2.500 2.600 1,060,000 2,652,850 2.5027 0.124 0.124 0.127 0.124 0.129 21,333,564 0.1244 -3.85%
2005-08-02 0 2.600 2.250 2.600 2.600 2.600 1,020,000 2,652,000 2.6000 0.129 0.112 0.129 0.129 0.129 20,528,524 0.1292 -1.89%
2005-08-01 0 2.650 2.600 2.650 - - 0 0 - 0.132 0.129 0.132 - - 0 - 0.00%
2005-07-29 0 2.650 2.600 2.700 - - 0 0 - 0.132 0.129 0.134 - - 0 - 0.00%
2005-07-28 0 2.650 2.600 2.650 2.650 2.650 4,000 10,600 2.6500 0.132 0.129 0.132 0.132 0.132 80,504 0.1317 0.95%
2005-07-27 0 2.625 2.625 2.650 2.575 2.600 1,394,000 3,623,650 2.5995 0.130 0.130 0.132 0.128 0.129 28,055,649 0.1292 -0.94%
2005-07-26 0 2.650 2.600 2.650 2.650 2.650 350,000 927,500 2.6500 0.132 0.129 0.132 0.132 0.132 7,044,101 0.1317 0.00%
2005-07-25 0 2.650 2.600 2.650 - - 0 0 - 0.132 0.129 0.132 - - 0 - 0.00%
2005-07-22 0 2.650 2.650 2.700 2.650 2.675 82,000 217,450 2.6518 0.132 0.132 0.134 0.132 0.133 1,650,332 0.1318 0.00%
2005-07-21 0 2.650 2.600 2.650 2.650 2.650 350,000 946,250 2.7036 0.132 0.129 0.132 0.132 0.132 7,044,101 0.1343 -1.85%
2005-07-20 0 2.700 2.675 2.700 2.700 2.700 468,000 1,269,850 2.7134 0.134 0.133 0.134 0.134 0.134 9,418,970 0.1348 0.00%
2005-07-19 0 2.700 2.700 2.725 2.700 2.700 260,000 708,250 2.7240 0.134 0.134 0.135 0.134 0.134 5,232,761 0.1353 -0.92%
2005-07-18 0 2.725 2.600 2.725 - - 250,000 675,000 2.7000 0.135 0.129 0.135 - - 5,031,501 0.1342 0.00%
2005-07-15 0 2.725 2.650 2.750 - - 0 0 - 0.135 0.132 0.137 - - 0 - 0.00%
2005-07-14 0 2.725 2.650 2.725 2.750 2.750 4,000 11,000 2.7500 0.135 0.132 0.135 0.137 0.137 80,504 0.1366 1.87%
2005-07-13 0 2.675 2.650 2.675 - - 0 0 - 0.133 0.132 0.133 - - 0 - -0.93%
2005-07-12 0 2.700 2.650 2.700 - - 0 0 - 0.134 0.132 0.134 - - 0 - 0.00%
2005-07-11 0 2.700 2.650 2.700 2.700 2.700 24,000 64,800 2.7000 0.134 0.132 0.134 0.134 0.134 483,024 0.1342 2.86%
2005-07-08 0 2.625 2.625 2.700 2.625 2.625 80,000 210,000 2.6250 0.130 0.130 0.134 0.130 0.130 1,610,080 0.1304 -0.94%
2005-07-07 0 2.650 2.625 2.650 2.650 2.650 90,000 238,500 2.6500 0.132 0.130 0.132 0.132 0.132 1,811,340 0.1317 0.00%
2005-07-06 0 2.650 2.600 2.650 2.650 2.700 114,000 302,400 2.6526 0.132 0.129 0.132 0.132 0.134 2,294,364 0.1318 2.91%
2005-07-05 0 2.575 2.575 2.700 2.075 2.075 4,000 8,300 2.0750 0.128 0.128 0.134 0.103 0.103 80,504 0.1031 0.00%
2005-07-04 0 2.575 2.575 2.700 - - 0 0 - 0.128 0.128 0.134 - - 0 - 0.00%
2005-06-30 0 2.575 2.575 2.625 2.550 2.625 196,000 508,700 2.5954 0.128 0.128 0.130 0.127 0.130 3,944,697 0.1290 -1.90%
2005-06-29 0 2.625 2.625 2.700 - - 0 0 - 0.130 0.130 0.134 - - 0 - 0.00%
2005-06-28 0 2.625 2.600 2.625 2.625 2.625 108,000 283,500 2.6250 0.130 0.129 0.130 0.130 0.130 2,173,608 0.1304 -0.94%
2005-06-27 0 2.650 2.650 2.675 2.625 2.650 110,000 291,200 2.6473 0.132 0.132 0.133 0.130 0.132 2,213,860 0.1315 0.00%
2005-06-24 0 2.650 2.650 2.675 2.650 2.650 6,000 15,900 2.6500 0.132 0.132 0.133 0.132 0.132 120,756 0.1317 0.00%
2005-06-23 0 2.650 2.650 2.700 2.650 2.650 120,000 318,000 2.6500 0.132 0.132 0.134 0.132 0.132 2,415,120 0.1317 -0.93%
2005-06-22 0 2.675 2.675 2.750 - - 0 0 - 0.133 0.133 0.137 - - 0 - 0.00%
2005-06-21 0 2.675 2.675 2.700 2.650 2.700 156,000 417,200 2.6744 0.133 0.133 0.134 0.132 0.134 3,139,657 0.1329 0.94%
2005-06-20 0 2.650 2.650 2.800 2.650 2.650 10,000 26,500 2.6500 0.132 0.132 0.139 0.132 0.132 201,260 0.1317 -3.64%
2005-06-17 0 2.750 2.650 2.750 2.650 2.800 184,000 505,200 2.7457 0.137 0.132 0.137 0.132 0.139 3,703,185 0.1364 1.85%
2005-06-16 0 2.700 2.700 2.750 2.650 2.700 106,000 285,350 2.6920 0.134 0.134 0.137 0.132 0.134 2,133,356 0.1338 1.89%
2005-06-15 0 2.650 2.625 2.750 - - 0 0 - 0.132 0.130 0.137 - - 0 - 0.00%
2005-06-14 0 2.650 2.650 2.750 - - 0 0 - 0.132 0.132 0.137 - - 0 - 0.00%
2005-06-13 0 2.650 2.625 2.750 - - 0 0 - 0.132 0.130 0.137 - - 0 - 0.00%
2005-06-10 0 2.650 2.650 2.675 2.650 2.650 86,000 227,900 2.6500 0.132 0.132 0.133 0.132 0.132 1,730,836 0.1317 0.95%
2005-06-09 0 2.625 2.625 2.775 2.625 2.625 30,000 78,750 2.6250 0.130 0.130 0.138 0.130 0.130 603,780 0.1304 0.96%
2005-06-08 0 2.600 2.600 2.625 2.600 2.625 774,000 2,029,550 2.6222 0.129 0.129 0.130 0.129 0.130 15,577,527 0.1303 -0.95%
2005-06-07 0 2.625 2.625 2.700 2.625 2.625 24,000 63,000 2.6250 0.130 0.130 0.134 0.130 0.130 483,024 0.1304 0.00%
2005-06-06 0 2.625 2.625 2.700 - - 0 0 - 0.130 0.130 0.134 - - 0 - 0.00%
2005-06-03 0 2.625 2.600 2.700 - - 0 0 - 0.130 0.129 0.134 - - 0 - 0.00%
2005-06-02 0 2.625 2.625 2.650 2.625 2.875 620,000 1,694,250 2.7327 0.130 0.130 0.132 0.130 0.143 12,478,122 0.1358 0.96%
2005-06-01 0 2.600 2.575 2.650 - - 0 0 - 0.129 0.128 0.132 - - 0 - 0.00%
2005-05-31 0 2.600 2.575 2.825 2.600 2.600 30,000 78,000 2.6000 0.129 0.128 0.140 0.129 0.129 603,780 0.1292 1.96%
2005-05-30 0 2.550 2.550 2.600 2.550 2.550 270,000 688,500 2.5500 0.127 0.127 0.129 0.127 0.127 5,434,021 0.1267 0.00%
2005-05-27 0 2.550 2.550 2.575 2.550 2.600 288,000 737,400 2.5604 0.127 0.127 0.128 0.127 0.129 5,796,289 0.1272 -1.92%
2005-05-26 0 2.600 2.250 2.600 2.600 2.600 2,000 5,200 2.6000 0.129 0.112 0.129 0.129 0.129 40,252 0.1292 0.00%
2005-05-25 0 2.600 2.600 2.850 2.600 2.600 40,000 104,000 2.6000 0.129 0.129 0.142 0.129 0.129 805,040 0.1292 0.00%
2005-05-24 0 2.600 2.500 2.700 2.600 2.600 154,000 400,400 2.6000 0.129 0.124 0.134 0.129 0.129 3,099,405 0.1292 0.00%
2005-05-23 0 2.600 2.600 2.850 - - 0 0 - 0.129 0.129 0.142 - - 0 - 0.00%
2005-05-20 0 2.600 2.600 2.700 2.600 2.700 60,000 156,800 2.6133 0.129 0.129 0.134 0.129 0.134 1,207,560 0.1298 0.97%
2005-05-19 0 2.575 2.550 2.600 - - 0 0 - 0.128 0.127 0.129 - - 0 - 0.00%
2005-05-18 0 2.575 2.500 2.700 - - 0 0 - 0.128 0.124 0.134 - - 0 - 0.00%
2005-05-17 0 2.575 2.225 2.575 2.200 2.575 326,000 819,550 2.5140 0.128 0.111 0.128 0.109 0.128 6,561,077 0.1249 0.00%
2005-05-13 0 2.575 2.200 2.575 2.575 2.650 62,000 161,400 2.6032 0.128 0.109 0.128 0.128 0.132 1,247,812 0.1293 -4.63%
2005-05-12 0 2.700 2.600 2.700 2.700 2.700 200,000 540,000 2.7000 0.134 0.129 0.134 0.134 0.134 4,025,201 0.1342 0.00%
2005-05-11 0 2.700 2.200 2.700 2.700 2.700 4,000 10,800 2.7000 0.134 0.109 0.134 0.134 0.134 80,504 0.1342 -2.70%
2005-05-10 0 2.775 2.700 2.800 - - 0 0 - 0.138 0.134 0.139 - - 0 - 0.00%
2005-05-09 0 2.775 2.775 2.800 - - 0 0 - 0.138 0.138 0.139 - - 0 - 0.00%
2005-05-06 0 2.775 2.750 2.775 2.800 2.800 4,000 11,200 2.8000 0.138 0.137 0.138 0.139 0.139 80,504 0.1391 0.00%
2005-05-05 0 2.775 2.725 2.850 - - 0 0 - 0.138 0.135 0.142 - - 0 - 0.00%
2005-05-04 0 2.775 1.800 2.775 - - 1,066,000 3,038,100 2.8500 0.138 0.089 0.138 - - 21,454,320 0.1416 -2.63%
2005-05-03 0 2.850 1.700 2.850 2.850 2.875 1,352,000 3,855,700 2.8518 0.142 0.084 0.142 0.142 0.143 27,210,357 0.1417 0.00%
2005-04-29 0 2.850 2.825 2.850 2.850 2.850 1,828,000 5,209,800 2.8500 0.142 0.140 0.142 0.142 0.142 36,790,335 0.1416 0.00%
2005-04-28 0 2.850 2.850 2.975 2.850 2.900 424,000 1,209,600 2.8528 0.142 0.142 0.148 0.142 0.144 8,533,426 0.1417 0.00%
2005-04-27 0 2.850 2.850 3.000 2.850 2.900 2,348,000 6,693,300 2.8506 0.142 0.142 0.149 0.142 0.144 47,255,857 0.1416 -1.72%
2005-04-26 0 2.900 2.850 2.900 2.950 2.950 20,000 59,000 2.9500 0.144 0.142 0.144 0.147 0.147 402,520 0.1466 0.00%
2005-04-25 0 2.900 2.900 2.925 - - 0 0 - 0.144 0.144 0.145 - - 0 - 1.75%
2005-04-22 0 2.850 2.850 2.925 - - 0 0 - 0.142 0.142 0.145 - - 0 - 0.00%
2005-04-21 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.142 0.142 0.144 0.142 0.142 80,504 0.1416 0.00%
2005-04-20 0 2.850 2.850 2.900 - - 0 0 - 0.142 0.142 0.144 - - 0 - 1.79%
2005-04-19 0 2.800 2.800 2.925 - - 0 0 - 0.139 0.139 0.145 - - 0 - 0.00%
2005-04-18 0 2.800 2.800 2.950 2.800 2.800 118,000 330,400 2.8000 0.139 0.139 0.147 0.139 0.139 2,374,868 0.1391 -2.20%
2005-04-15 0 2.863 2.850 2.900 - - 0 0 - 0.142 0.142 0.144 - - 0 - 0.02%
2005-04-14 0 2.900 2.900 2.950 2.900 2.900 150,000 435,000 2.9000 0.142 0.142 0.145 0.142 0.142 3,058,449 0.1422 0.00%
2005-04-13 0 2.900 2.900 2.925 2.900 2.900 98,000 284,200 2.9000 0.142 0.142 0.143 0.142 0.142 1,998,187 0.1422 0.00%
2005-04-12 0 2.900 2.875 2.925 2.875 2.900 196,000 566,000 2.8878 0.142 0.141 0.143 0.141 0.142 3,996,374 0.1416 0.00%
2005-04-11 0 2.900 2.875 2.925 2.850 2.900 172,000 496,300 2.8855 0.142 0.141 0.143 0.140 0.142 3,507,022 0.1415 -0.85%
2005-04-08 0 2.925 2.900 2.950 2.900 2.950 36,000 105,000 2.9167 0.143 0.142 0.145 0.142 0.145 734,028 0.1430 2.63%
2005-04-07 0 2.850 2.800 2.950 2.775 2.850 1,610,000 4,581,750 2.8458 0.140 0.137 0.145 0.136 0.140 32,827,358 0.1396 3.64%
2005-04-06 0 2.750 2.750 2.775 2.725 2.750 156,650 423,840 2.7056 0.135 0.135 0.136 0.134 0.135 3,194,041 0.1327 0.92%
2005-04-04 0 2.725 2.725 2.750 2.725 2.725 410,000 1,115,580 2.7209 0.134 0.134 0.135 0.134 0.134 8,359,762 0.1334 0.00%
2005-04-01 0 2.725 2.725 2.750 2.675 2.725 1,484,000 3,993,850 2.6913 0.134 0.134 0.135 0.131 0.134 30,258,260 0.1320 0.93%
2005-03-31 0 2.700 2.650 2.700 2.700 2.700 140,000 378,000 2.7000 0.132 0.130 0.132 0.132 0.132 2,854,553 0.1324 0.00%
2005-03-30 0 2.700 2.525 2.700 2.750 2.750 10,000 27,500 2.7500 0.132 0.124 0.132 0.135 0.135 203,897 0.1349 -1.82%
2005-03-29 0 2.750 2.500 2.750 - - 0 0 - 0.135 0.123 0.135 - - 0 - -0.90%
2005-03-24 0 2.775 2.700 2.775 2.775 2.775 1,722,000 4,778,550 2.7750 0.136 0.132 0.136 0.136 0.136 35,111,000 0.1361 0.00%
2005-03-23 0 2.775 2.600 2.775 2.775 2.775 520,000 1,443,000 2.7750 0.136 0.128 0.136 0.136 0.136 10,602,625 0.1361 -0.89%
2005-03-22 0 2.800 2.550 2.800 2.750 2.800 3,522,000 9,784,600 2.7781 0.137 0.125 0.137 0.135 0.137 71,812,394 0.1363 0.00%
2005-03-21 0 2.800 2.750 2.800 2.800 2.800 26,000 72,800 2.8000 0.137 0.135 0.137 0.137 0.137 530,131 0.1373 0.00%
2005-03-18 0 2.800 2.775 2.800 2.800 2.800 68,000 190,400 2.8000 0.137 0.136 0.137 0.137 0.137 1,386,497 0.1373 0.90%
2005-03-17 0 2.775 2.750 2.800 2.750 2.800 56,000 156,050 2.7866 0.136 0.135 0.137 0.135 0.137 1,141,821 0.1367 -0.89%
2005-03-16 0 2.800 2.750 2.825 2.775 2.800 80,000 223,750 2.7969 0.137 0.135 0.139 0.136 0.137 1,631,173 0.1372 0.00%
2005-03-15 0 2.800 2.750 2.825 2.800 2.800 5,030,000 13,959,000 2.7751 0.137 0.135 0.139 0.137 0.137 102,560,006 0.1361 0.00%
2005-03-14 0 2.800 2.750 2.800 2.800 2.800 36,000 100,800 2.8000 0.137 0.135 0.137 0.137 0.137 734,028 0.1373 0.00%
2005-03-11 0 2.800 2.800 2.825 2.800 2.800 172,000 481,600 2.8000 0.137 0.137 0.139 0.137 0.137 3,507,022 0.1373 -0.88%
2005-03-10 0 2.825 2.800 2.825 2.800 2.825 170,000 478,400 2.8141 0.139 0.137 0.139 0.137 0.139 3,466,243 0.1380 -0.88%
2005-03-09 0 2.850 2.850 2.875 2.800 2.850 152,700 431,560 2.8262 0.140 0.140 0.141 0.137 0.140 3,113,502 0.1386 3.64%
2005-03-08 0 2.750 2.750 2.800 2.750 2.750 128,000 352,000 2.7500 0.135 0.135 0.137 0.135 0.135 2,609,877 0.1349 -0.90%
2005-03-07 0 2.775 2.750 2.775 2.700 2.775 898,000 2,465,900 2.7460 0.136 0.135 0.136 0.132 0.136 18,309,918 0.1347 0.91%
2005-03-04 0 2.750 2.700 2.750 2.750 2.900 760,000 2,157,200 2.8384 0.135 0.132 0.135 0.135 0.142 15,496,144 0.1392 -4.35%
2005-03-03 0 2.875 2.850 2.875 2.875 2.900 3,208,000 9,297,200 2.8981 0.141 0.140 0.141 0.141 0.142 65,410,040 0.1421 -0.86%
2005-03-02 0 2.900 2.800 2.900 2.850 2.900 416,000 1,202,400 2.8904 0.142 0.137 0.142 0.140 0.142 8,482,100 0.1418 0.00%
2005-03-01 0 2.900 2.900 2.975 2.900 3.000 64,000 190,500 2.9766 0.142 0.142 0.146 0.142 0.147 1,304,938 0.1460 0.00%
2005-02-28 0 2.900 2.900 2.925 2.900 2.900 3,294,000 9,552,600 2.9000 0.142 0.142 0.143 0.142 0.142 67,163,551 0.1422 0.00%
2005-02-25 0 2.900 2.875 2.925 2.875 2.900 370,000 1,072,750 2.8993 0.142 0.141 0.143 0.141 0.142 7,544,175 0.1422 0.00%
2005-02-24 0 2.900 2.900 2.975 2.900 2.900 39,000 113,000 2.8974 0.142 0.142 0.146 0.142 0.142 795,197 0.1421 0.00%
2005-02-23 0 2.900 2.900 2.925 2.900 2.925 310,000 901,500 2.9081 0.142 0.142 0.143 0.142 0.143 6,320,796 0.1426 0.00%
2005-02-22 0 2.900 2.900 2.925 2.900 2.900 926,000 2,685,400 2.9000 0.142 0.142 0.143 0.142 0.142 18,880,828 0.1422 0.00%
2005-02-21 0 2.900 2.850 2.900 2.825 2.900 646,000 1,845,750 2.8572 0.142 0.140 0.142 0.139 0.142 13,171,722 0.1401 0.00%
2005-02-18 0 2.900 2.875 2.900 2.900 2.900 1,608,000 4,663,200 2.9000 0.142 0.141 0.142 0.142 0.142 32,786,579 0.1422 0.00%
2005-02-17 0 2.900 2.900 2.925 2.900 2.900 1,812,000 5,254,800 2.9000 0.142 0.142 0.143 0.142 0.142 36,946,070 0.1422 -1.69%
2005-02-16 0 2.950 2.900 2.950 2.950 2.950 52,000 153,400 2.9500 0.145 0.142 0.145 0.145 0.145 1,060,262 0.1447 -1.67%
2005-02-15 0 3.000 2.950 3.025 2.975 3.100 520,000 1,561,250 3.0024 0.147 0.145 0.148 0.146 0.152 10,602,625 0.1473 1.69%
2005-02-14 0 2.950 2.950 3.000 2.925 3.000 302,000 904,650 2.9955 0.145 0.145 0.147 0.143 0.147 6,157,678 0.1469 1.72%
2005-02-08 0 2.900 2.900 2.950 2.900 2.950 861,600 2,498,600 2.9000 0.142 0.142 0.145 0.142 0.145 17,567,734 0.1422 0.00%
2005-02-07 0 2.900 2.900 2.950 2.900 2.900 6,000 17,400 2.9000 0.142 0.142 0.145 0.142 0.142 122,338 0.1422 0.00%
2005-02-04 0 2.900 2.850 2.900 2.900 2.900 712,000 2,043,200 2.8697 0.142 0.140 0.142 0.142 0.142 14,517,440 0.1407 0.87%
2005-02-03 0 2.875 2.850 2.950 2.875 2.900 206,000 592,500 2.8762 0.141 0.140 0.145 0.141 0.142 4,200,271 0.1411 0.00%
2005-02-02 0 2.875 2.875 2.950 - - 0 0 - 0.141 0.141 0.145 - - 0 - 0.00%
2005-02-01 0 2.875 2.850 2.900 2.800 3.125 878,000 2,536,900 2.8894 0.141 0.140 0.142 0.137 0.153 17,902,124 0.1417 2.68%
2005-01-31 0 2.800 2.800 2.875 - - 0 0 - 0.137 0.137 0.141 - - 0 - 0.00%
2005-01-28 0 2.800 2.800 2.875 2.800 2.800 20,000 56,000 2.8000 0.137 0.137 0.141 0.137 0.137 407,793 0.1373 1.82%
2005-01-27 0 2.750 2.750 2.800 2.750 2.750 42,000 115,500 2.7500 0.135 0.135 0.137 0.135 0.135 856,366 0.1349 0.00%
2005-01-26 0 2.750 2.650 2.750 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2005-01-25 0 2.750 2.650 2.750 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2005-01-24 0 2.750 2.650 2.750 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2005-01-21 0 2.750 2.700 2.800 - - 4,000 11,000 2.7500 0.135 0.132 0.137 - - 81,559 0.1349 0.00%
2005-01-20 0 2.750 2.750 2.800 - - 0 0 - 0.135 0.135 0.137 - - 0 - 0.00%
2005-01-19 0 2.750 2.750 2.800 2.750 2.750 44,000 121,000 2.7500 0.135 0.135 0.137 0.135 0.135 897,145 0.1349 -1.79%
2005-01-18 0 2.800 2.775 2.800 2.800 2.800 750,000 2,100,000 2.8000 0.137 0.136 0.137 0.137 0.137 15,292,247 0.1373 0.00%
2005-01-17 0 2.800 - 2.800 2.800 2.800 3,868,000 10,830,400 2.8000 0.137 - 0.137 0.137 0.137 78,867,217 0.1373 -1.75%
2005-01-14 0 2.850 2.800 2.850 2.850 2.850 4,000 11,400 2.8500 0.140 0.137 0.140 0.140 0.140 81,559 0.1398 -1.72%
2005-01-13 0 2.900 - 2.900 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2005-01-12 0 2.900 2.850 2.900 2.900 2.900 6,000 17,400 2.9000 0.142 0.140 0.142 0.142 0.142 122,338 0.1422 0.00%
2005-01-11 0 2.900 - 2.925 2.900 2.900 52,000 150,800 2.9000 0.142 - 0.143 0.142 0.142 1,060,262 0.1422 0.00%
2005-01-10 0 2.900 2.800 2.900 2.875 2.900 254,000 736,500 2.8996 0.142 0.137 0.142 0.141 0.142 5,178,974 0.1422 0.00%
2005-01-07 0 2.900 2.900 2.925 2.900 2.900 356,000 1,032,400 2.9000 0.142 0.142 0.143 0.142 0.142 7,258,720 0.1422 0.00%
2005-01-06 0 2.900 2.900 2.950 2.850 2.950 106,000 305,600 2.8830 0.142 0.142 0.145 0.140 0.145 2,161,304 0.1414 1.75%
2005-01-05 0 2.850 2.850 2.900 2.825 2.850 74,000 210,750 2.8480 0.140 0.140 0.142 0.139 0.140 1,508,835 0.1397 0.00%
2005-01-04 0 2.850 2.800 2.850 - - 0 0 - 0.140 0.137 0.140 - - 0 - 0.00%
2005-01-03 0 2.850 2.825 2.875 - - 0 0 - 0.140 0.139 0.141 - - 0 - 0.00%
2004-12-31 0 2.850 2.825 2.875 2.850 2.875 96,000 273,600 2.8500 0.140 0.139 0.141 0.140 0.141 1,957,408 0.1398 0.00%
2004-12-30 0 2.850 2.825 2.875 2.850 2.875 22,000 62,750 2.8523 0.140 0.139 0.141 0.140 0.141 448,573 0.1399 0.88%
2004-12-29 0 2.825 2.825 2.850 2.825 2.825 26,000 73,450 2.8250 0.139 0.139 0.140 0.139 0.139 530,131 0.1386 0.89%
2004-12-28 0 2.800 2.800 2.825 2.800 2.800 32,000 89,600 2.8000 0.137 0.137 0.139 0.137 0.137 652,469 0.1373 1.82%
2004-12-24 0 2.750 2.700 2.825 - - 0 0 - 0.135 0.132 0.139 - - 0 - 0.00%
2004-12-23 0 2.750 2.700 2.825 - - 0 0 - 0.135 0.132 0.139 - - 0 - 0.00%
2004-12-22 0 2.750 2.700 2.825 - - 0 0 - 0.135 0.132 0.139 - - 0 - 0.00%
2004-12-21 0 2.750 2.700 2.825 - - 0 0 - 0.135 0.132 0.139 - - 0 - 0.00%
2004-12-20 0 2.750 2.725 2.900 2.700 2.750 26,000 70,800 2.7231 0.135 0.134 0.142 0.132 0.135 530,131 0.1336 1.85%
2004-12-17 0 2.700 2.700 2.750 2.700 2.800 970,000 2,619,200 2.7002 0.132 0.132 0.135 0.132 0.137 19,777,973 0.1324 0.00%
2004-12-16 0 2.700 2.700 2.725 2.700 2.700 70,000 189,000 2.7000 0.132 0.132 0.134 0.132 0.132 1,427,276 0.1324 0.00%
2004-12-15 0 2.700 2.700 2.725 2.700 2.725 96,000 259,300 2.7010 0.132 0.132 0.134 0.132 0.134 1,957,408 0.1325 0.00%
2004-12-14 0 2.700 2.700 2.725 2.700 2.700 60,000 162,000 2.7000 0.132 0.132 0.134 0.132 0.132 1,223,380 0.1324 0.00%
2004-12-13 0 2.700 2.700 2.750 2.700 2.700 70,000 189,000 2.7000 0.132 0.132 0.135 0.132 0.132 1,427,276 0.1324 0.00%
2004-12-10 0 2.700 2.700 2.750 2.700 2.725 172,000 465,650 2.7073 0.132 0.132 0.135 0.132 0.134 3,507,022 0.1328 0.00%
2004-12-09 0 2.700 2.700 2.725 2.700 2.700 194,000 523,800 2.7000 0.132 0.132 0.134 0.132 0.132 3,955,595 0.1324 0.00%
2004-12-08 0 2.700 2.600 2.700 - - 0 0 - 0.132 0.128 0.132 - - 0 - 0.00%
2004-12-07 0 2.700 2.650 2.700 2.700 2.700 200,000 540,000 2.7000 0.132 0.130 0.132 0.132 0.132 4,077,933 0.1324 0.00%
2004-12-06 0 2.700 2.700 2.725 2.700 2.700 290,000 783,000 2.7000 0.132 0.132 0.134 0.132 0.132 5,913,002 0.1324 0.00%
2004-12-03 0 2.700 2.675 2.700 2.700 2.800 320,000 868,000 2.7125 0.132 0.131 0.132 0.132 0.137 6,524,692 0.1330 -3.57%
2004-12-02 0 2.800 2.750 2.850 2.675 2.850 554,000 1,530,450 2.7625 0.137 0.135 0.140 0.131 0.140 11,295,873 0.1355 3.70%
2004-12-01 0 2.700 2.700 2.725 2.700 2.725 1,384,000 3,741,300 2.7033 0.132 0.132 0.134 0.132 0.134 28,219,294 0.1326 0.00%
2004-11-30 0 2.700 2.675 2.700 2.675 2.700 360,000 971,300 2.6981 0.132 0.131 0.132 0.131 0.132 7,340,279 0.1323 0.00%
2004-11-29 0 2.700 2.675 2.700 2.700 2.700 156,000 421,200 2.7000 0.132 0.131 0.132 0.132 0.132 3,180,787 0.1324 0.00%
2004-11-26 0 2.700 2.675 2.700 2.700 2.775 66,000 178,950 2.7114 0.132 0.131 0.132 0.132 0.136 1,345,718 0.1330 0.00%
2004-11-25 0 2.700 2.675 2.700 2.700 2.700 82,000 221,400 2.7000 0.132 0.131 0.132 0.132 0.132 1,671,952 0.1324 0.00%
2004-11-24 0 2.700 2.700 2.775 2.700 2.700 292,000 788,400 2.7000 0.132 0.132 0.136 0.132 0.132 5,953,782 0.1324 0.00%
2004-11-23 0 2.700 2.675 2.700 2.700 2.700 770,000 2,079,000 2.7000 0.132 0.131 0.132 0.132 0.132 15,700,041 0.1324 0.93%
2004-11-22 0 2.675 2.650 2.700 2.675 2.675 76,000 203,300 2.6750 0.131 0.130 0.132 0.131 0.131 1,549,614 0.1312 -0.93%
2004-11-19 0 2.700 2.650 2.700 - - 0 0 - 0.132 0.130 0.132 - - 0 - 0.00%
2004-11-18 0 2.700 2.675 2.700 2.700 2.700 980,000 2,580,900 2.6336 0.132 0.131 0.132 0.132 0.132 19,981,870 0.1292 4.85%
2004-11-17 0 2.575 2.575 2.600 2.550 2.650 666,269 1,726,966 2.5920 0.126 0.126 0.128 0.125 0.130 13,585,001 0.1271 -3.74%
2004-11-16 0 2.675 2.650 2.700 2.650 2.675 182,000 486,800 2.6747 0.131 0.130 0.132 0.130 0.131 3,710,919 0.1312 0.00%
2004-11-15 0 2.675 2.650 2.700 2.675 2.675 122,000 326,350 2.6750 0.131 0.130 0.132 0.131 0.131 2,487,539 0.1312 -0.93%
2004-11-12 0 2.700 2.675 2.700 2.700 2.700 150,000 405,000 2.7000 0.132 0.131 0.132 0.132 0.132 3,058,449 0.1324 0.00%
2004-11-11 0 2.700 2.675 2.700 - - 0 0 - 0.132 0.131 0.132 - - 0 - 0.00%
2004-11-10 0 2.700 2.650 2.700 2.675 2.700 130,000 349,600 2.6892 0.132 0.130 0.132 0.131 0.132 2,650,656 0.1319 0.00%
2004-11-09 0 2.700 2.675 2.725 2.675 2.700 210,000 564,750 2.6893 0.132 0.131 0.134 0.131 0.132 4,281,829 0.1319 0.93%
2004-11-08 0 2.675 2.675 2.700 2.675 2.725 150,000 403,100 2.6873 0.131 0.131 0.132 0.131 0.134 3,058,449 0.1318 -0.93%
2004-11-05 0 2.700 2.600 2.700 2.675 2.725 514,000 1,390,650 2.7055 0.132 0.128 0.132 0.131 0.134 10,480,287 0.1327 0.93%
2004-11-04 0 2.675 2.650 2.725 2.675 2.675 78,000 208,650 2.6750 0.131 0.130 0.134 0.131 0.131 1,590,394 0.1312 0.00%
2004-11-03 0 2.675 2.650 2.675 2.650 2.750 838,000 2,249,200 2.6840 0.131 0.130 0.131 0.130 0.135 17,086,538 0.1316 -3.60%
2004-11-02 0 2.775 2.725 2.775 2.725 2.775 206,000 566,750 2.7512 0.136 0.134 0.136 0.134 0.136 4,200,271 0.1349 2.78%
2004-11-01 0 2.700 2.625 2.700 2.600 2.700 296,000 783,200 2.6459 0.132 0.129 0.132 0.128 0.132 6,035,340 0.1298 2.86%
2004-10-29 0 2.625 2.625 2.650 2.625 2.625 70,000 183,000 2.6143 0.129 0.129 0.130 0.129 0.129 1,427,276 0.1282 0.96%
2004-10-28 0 2.600 2.600 2.650 2.600 2.625 52,000 135,950 2.6144 0.128 0.128 0.130 0.128 0.129 1,060,262 0.1282 -0.95%
2004-10-27 0 2.625 2.625 2.650 2.575 2.625 42,000 109,250 2.6012 0.129 0.129 0.130 0.126 0.129 856,366 0.1276 1.94%
2004-10-26 0 2.575 2.575 2.650 - - 0 0 - 0.126 0.126 0.130 - - 0 - 0.98%
2004-10-25 0 2.550 2.550 2.650 2.550 2.650 12,000 30,800 2.5667 0.125 0.125 0.130 0.125 0.130 244,676 0.1259 0.00%
2004-10-21 0 2.550 2.550 2.650 - - 0 0 - 0.125 0.125 0.130 - - 0 - 0.00%
2004-10-20 0 2.550 2.550 2.625 2.550 2.550 64,000 163,200 2.5500 0.125 0.125 0.129 0.125 0.125 1,304,938 0.1251 -3.77%
2004-10-19 0 2.650 2.550 2.650 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2004-10-18 0 2.650 2.575 2.650 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2004-10-15 0 2.650 2.575 2.650 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2004-10-14 0 2.650 2.625 2.650 2.550 2.650 22,000 56,850 2.5841 0.130 0.129 0.130 0.125 0.130 448,573 0.1267 3.92%
2004-10-13 0 2.550 2.550 2.625 2.550 2.575 14,000 35,950 2.5679 0.125 0.125 0.129 0.125 0.126 285,455 0.1259 0.00%
2004-10-12 0 2.550 2.550 2.600 2.550 2.550 32,000 81,600 2.5500 0.125 0.125 0.128 0.125 0.125 652,469 0.1251 -0.97%
2004-10-11 0 2.575 2.575 2.600 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.98%
2004-10-08 0 2.550 2.550 2.650 2.550 2.575 500,000 1,276,250 2.5525 0.125 0.125 0.130 0.125 0.126 10,194,832 0.1252 -0.97%
2004-10-07 0 2.575 2.575 2.600 2.575 2.575 10,000 25,750 2.5750 0.126 0.126 0.128 0.126 0.126 203,897 0.1263 0.00%
2004-10-06 0 2.575 2.575 2.650 2.575 2.700 26,000 67,450 2.5942 0.126 0.126 0.130 0.126 0.132 530,131 0.1272 -0.96%
2004-10-05 0 2.600 2.600 2.625 2.600 2.600 6,000 15,600 2.6000 0.128 0.128 0.129 0.128 0.128 122,338 0.1275 0.00%
2004-10-04 0 2.600 2.550 2.625 2.550 2.600 68,000 175,800 2.5853 0.128 0.125 0.129 0.125 0.128 1,386,497 0.1268 1.96%
2004-09-30 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 0.125 0.125 0.128 0.125 0.125 611,690 0.1251 0.00%
2004-09-28 0 2.550 2.550 2.600 2.550 2.550 74,000 188,700 2.5500 0.125 0.125 0.128 0.125 0.125 1,508,835 0.1251 0.00%
2004-09-27 0 2.550 2.550 2.600 2.550 2.550 50,000 127,500 2.5500 0.125 0.125 0.128 0.125 0.125 1,019,483 0.1251 0.00%
2004-09-24 0 2.550 2.550 2.600 - - 0 0 - 0.125 0.125 0.128 - - 0 - 0.00%
2004-09-23 0 2.550 2.550 2.600 2.550 2.550 22,000 56,100 2.5500 0.125 0.125 0.128 0.125 0.125 448,573 0.1251 0.00%
2004-09-22 0 2.550 2.550 2.575 2.550 2.600 12,000 30,700 2.5583 0.125 0.125 0.126 0.125 0.128 244,676 0.1255 0.00%
2004-09-21 0 2.550 2.550 2.600 2.550 2.550 14,000 35,550 2.5393 0.125 0.125 0.128 0.125 0.125 285,455 0.1245 0.00%
2004-09-20 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 0.125 0.125 0.128 0.125 0.125 611,690 0.1251 0.00%
2004-09-17 0 2.550 2.550 2.600 2.550 2.550 18,000 45,900 2.5500 0.125 0.125 0.128 0.125 0.125 367,014 0.1251 0.99%
2004-09-16 0 2.525 2.525 2.575 2.525 2.600 12,000 30,750 2.5625 0.124 0.124 0.126 0.124 0.128 244,676 0.1257 -0.98%
2004-09-15 0 2.550 2.525 2.550 2.525 2.550 10,000 25,450 2.5450 0.125 0.124 0.125 0.124 0.125 203,897 0.1248 0.99%
2004-09-14 0 2.525 2.525 2.600 2.525 2.525 6,000 15,150 2.5250 0.124 0.124 0.128 0.124 0.124 122,338 0.1238 0.00%
2004-09-13 0 2.525 2.525 2.550 2.525 2.550 54,000 136,450 2.5269 0.124 0.124 0.125 0.124 0.125 1,101,042 0.1239 -0.98%
2004-09-10 0 2.550 2.525 2.550 2.550 2.550 4,000 10,200 2.5500 0.125 0.124 0.125 0.125 0.125 81,559 0.1251 0.99%
2004-09-09 0 2.525 2.525 2.550 2.525 2.525 20,000 50,500 2.5250 0.124 0.124 0.125 0.124 0.124 407,793 0.1238 0.00%
2004-09-08 0 2.525 2.525 2.550 2.500 2.525 44,000 110,950 2.5216 0.124 0.124 0.125 0.123 0.124 897,145 0.1237 1.00%
2004-09-07 0 2.500 2.500 2.550 2.500 2.500 6,000 15,000 2.5000 0.123 0.123 0.125 0.123 0.123 122,338 0.1226 0.00%
2004-09-06 0 2.500 2.500 2.575 2.500 2.650 14,000 35,400 2.5286 0.123 0.123 0.126 0.123 0.130 285,455 0.1240 0.00%
2004-09-03 0 2.500 2.475 2.500 2.500 2.500 14,000 35,000 2.5000 0.123 0.121 0.123 0.123 0.123 285,455 0.1226 1.01%
2004-09-02 0 2.475 2.475 2.550 2.475 2.500 10,000 24,800 2.4800 0.121 0.121 0.125 0.121 0.123 203,897 0.1216 -1.00%
2004-09-01 0 2.500 2.500 2.600 2.475 2.500 34,000 84,800 2.4941 0.123 0.123 0.128 0.121 0.123 693,249 0.1223 1.01%
2004-08-31 0 2.475 2.475 2.500 2.475 2.500 48,000 119,300 2.4854 0.121 0.121 0.123 0.121 0.123 978,704 0.1219 -1.00%
2004-08-30 0 2.500 2.500 2.550 2.450 2.500 78,000 194,550 2.4942 0.123 0.123 0.125 0.120 0.123 1,590,394 0.1223 2.04%
2004-08-27 0 2.450 2.400 2.450 2.375 2.450 1,542,000 3,625,350 2.3511 0.120 0.118 0.120 0.116 0.120 31,440,861 0.1153 4.26%
2004-08-26 0 2.350 2.350 2.400 2.350 2.350 20,000 47,000 2.3500 0.115 0.115 0.118 0.115 0.115 407,793 0.1153 0.00%
2004-08-25 0 2.350 2.250 2.450 - - 0 0 - 0.115 0.110 0.120 - - 0 - 0.00%
2004-08-24 0 2.350 2.275 2.450 - - 0 0 - 0.115 0.112 0.120 - - 0 - 0.00%
2004-08-23 0 2.350 2.350 2.450 2.250 2.250 2,000 4,500 2.2500 0.115 0.115 0.120 0.110 0.110 40,779 0.1104 4.44%
2004-08-20 0 2.250 2.250 2.425 2.200 2.200 10,000 22,000 2.2000 0.110 0.110 0.119 0.108 0.108 203,897 0.1079 -3.76%
2004-08-19 0 2.338 - 2.400 - - 0 0 - 0.115 - 0.118 - - 0 - 0.02%
2004-08-18 0 2.350 2.350 2.400 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2004-08-17 0 2.350 - 2.350 2.350 2.400 74,000 177,100 2.3932 0.115 - 0.115 0.115 0.117 1,516,904 0.1168 -2.08%
2004-08-16 0 2.400 2.400 2.500 2.400 2.400 6,000 14,400 2.4000 0.117 0.117 0.122 0.117 0.117 122,992 0.1171 0.00%
2004-08-13 0 2.400 2.400 2.450 2.400 2.400 2,000 4,800 2.4000 0.117 0.117 0.120 0.117 0.117 40,997 0.1171 0.00%
2004-08-12 0 2.400 2.400 2.475 2.400 2.400 54,000 129,600 2.4000 0.117 0.117 0.121 0.117 0.117 1,106,930 0.1171 0.00%
2004-08-11 0 2.400 2.400 2.450 2.400 2.400 2,000 4,800 2.4000 0.117 0.117 0.120 0.117 0.117 40,997 0.1171 0.00%
2004-08-10 0 2.400 2.400 2.450 2.400 2.400 50,000 120,000 2.4000 0.117 0.117 0.120 0.117 0.117 1,024,935 0.1171 0.00%
2004-08-09 0 2.400 2.400 2.425 2.400 2.400 100,000 240,000 2.4000 0.117 0.117 0.118 0.117 0.117 2,049,870 0.1171 0.00%
2004-08-06 0 2.400 2.400 2.450 2.400 2.400 464,000 1,113,600 2.4000 0.117 0.117 0.120 0.117 0.117 9,511,396 0.1171 0.00%
2004-08-05 0 2.400 2.400 2.425 2.375 2.400 160,000 383,500 2.3969 0.117 0.117 0.118 0.116 0.117 3,279,792 0.1169 0.00%
2004-08-04 0 2.400 2.325 2.400 2.300 2.400 30,000 71,000 2.3667 0.117 0.113 0.117 0.112 0.117 614,961 0.1155 1.05%
2004-08-03 0 2.375 2.275 2.375 2.400 2.400 20,000 48,000 2.4000 0.116 0.111 0.116 0.117 0.117 409,974 0.1171 -1.04%
2004-08-02 0 2.400 2.300 2.400 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2004-07-30 0 2.400 2.300 2.400 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2004-07-29 0 2.400 2.275 2.400 - - 874,000 2,097,600 2.4000 0.117 0.111 0.117 - - 17,915,863 0.1171 0.00%
2004-07-28 0 2.400 2.275 2.400 2.400 2.400 2,000 4,800 2.4000 0.117 0.111 0.117 0.117 0.117 40,997 0.1171 0.00%
2004-07-27 0 2.400 2.300 2.400 2.375 2.400 154,000 368,850 2.3951 0.117 0.112 0.117 0.116 0.117 3,156,800 0.1168 3.23%
2004-07-26 0 2.325 2.300 2.350 - - 0 0 - 0.113 0.112 0.115 - - 0 - 0.00%
2004-07-23 0 2.325 2.200 2.325 2.375 2.375 2,000 4,750 2.3750 0.113 0.107 0.113 0.116 0.116 40,997 0.1159 6.90%
2004-07-22 0 2.175 2.175 2.300 - - 0 0 - 0.106 0.106 0.112 - - 0 - 0.00%
2004-07-21 0 2.175 2.175 2.375 - - 0 0 - 0.106 0.106 0.116 - - 0 - 0.00%
2004-07-20 0 2.175 2.175 2.375 2.175 2.225 6,000 13,200 2.2000 0.106 0.106 0.116 0.106 0.109 122,992 0.1073 -4.40%
2004-07-19 0 2.275 2.250 2.350 2.275 2.275 1,310,000 3,045,250 2.3246 0.111 0.110 0.115 0.111 0.111 26,853,296 0.1134 0.00%
2004-07-16 0 2.275 2.275 2.400 2.275 2.275 2,000 4,550 2.2750 0.111 0.111 0.117 0.111 0.111 40,997 0.1110 1.11%
2004-07-15 0 2.250 2.250 2.350 2.250 2.250 20,000 45,000 2.2500 0.110 0.110 0.115 0.110 0.110 409,974 0.1098 0.00%
2004-07-14 0 2.250 2.250 2.300 2.200 2.250 60,000 133,500 2.2250 0.110 0.110 0.112 0.107 0.110 1,229,922 0.1085 -6.25%
2004-07-13 0 2.400 2.250 2.400 - - 0 0 - 0.117 0.110 0.117 - - 0 - 0.00%
2004-07-12 0 2.400 2.300 2.400 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2004-07-09 0 2.400 2.300 2.400 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2004-07-08 0 2.400 2.250 2.400 - - 0 0 - 0.117 0.110 0.117 - - 0 - 0.00%
2004-07-07 0 2.400 2.250 2.400 2.375 2.400 60,000 143,500 2.3917 0.117 0.110 0.117 0.116 0.117 1,229,922 0.1167 1.05%
2004-07-06 0 2.375 2.375 2.400 2.375 2.375 40,000 95,500 2.3875 0.116 0.116 0.117 0.116 0.116 819,948 0.1165 -1.04%
2004-07-05 0 2.400 2.375 2.400 2.400 2.400 52,000 124,800 2.4000 0.117 0.116 0.117 0.117 0.117 1,065,932 0.1171 1.05%
2004-07-02 0 2.375 2.325 2.400 2.375 2.400 116,000 278,000 2.3966 0.116 0.113 0.117 0.116 0.117 2,377,849 0.1169 -1.04%
2004-06-30 0 2.400 2.250 2.400 2.400 2.400 40,000 96,000 2.4000 0.117 0.110 0.117 0.117 0.117 819,948 0.1171 0.00%
2004-06-29 0 2.400 2.250 2.400 2.400 2.400 14,000 33,600 2.4000 0.117 0.110 0.117 0.117 0.117 286,982 0.1171 0.00%
2004-06-28 0 2.400 2.250 2.400 2.250 2.400 130,000 296,000 2.2769 0.117 0.110 0.117 0.110 0.117 2,664,831 0.1111 6.67%
2004-06-25 0 2.250 2.225 2.300 2.250 2.300 30,000 68,500 2.2833 0.110 0.109 0.112 0.110 0.112 614,961 0.1114 -2.17%
2004-06-24 0 2.300 2.250 2.300 - - 0 0 - 0.112 0.110 0.112 - - 0 - -3.16%
2004-06-23 0 2.375 2.325 2.375 - - 0 0 - 0.116 0.113 0.116 - - 0 - -1.04%
2004-06-21 0 2.400 - 2.400 2.350 2.400 136,000 324,700 2.3875 0.117 - 0.117 0.115 0.117 2,787,823 0.1165 0.00%
2004-06-18 0 2.400 2.400 2.450 2.400 2.425 188,000 452,450 2.4066 0.117 0.117 0.120 0.117 0.118 3,853,755 0.1174 -2.04%
2004-06-17 0 2.450 - 2.450 2.450 2.450 170,000 416,500 2.4500 0.120 - 0.120 0.120 0.120 3,484,779 0.1195 0.00%
2004-06-16 0 2.450 2.450 2.475 2.450 2.450 250,000 612,500 2.4500 0.120 0.120 0.121 0.120 0.120 5,124,675 0.1195 0.00%
2004-06-15 0 2.450 2.450 2.475 2.450 2.450 302,000 739,900 2.4500 0.120 0.120 0.121 0.120 0.120 6,190,607 0.1195 0.00%
2004-06-14 0 2.450 2.450 2.475 2.450 2.450 60,000 147,000 2.4500 0.120 0.120 0.121 0.120 0.120 1,229,922 0.1195 0.00%
2004-06-11 0 2.450 2.450 2.475 2.450 2.475 62,000 152,150 2.4540 0.120 0.120 0.121 0.120 0.121 1,270,919 0.1197 0.00%
2004-06-10 0 2.450 2.450 2.475 2.450 2.450 40,000 98,000 2.4500 0.120 0.120 0.121 0.120 0.120 819,948 0.1195 0.00%
2004-06-09 0 2.450 2.450 2.475 2.450 2.475 158,000 388,900 2.4614 0.120 0.120 0.121 0.120 0.121 3,238,794 0.1201 -1.01%
2004-06-08 0 2.475 2.475 2.500 2.475 2.475 53,000 131,050 2.4726 0.121 0.121 0.122 0.121 0.121 1,086,431 0.1206 0.00%
2004-06-07 0 2.475 2.475 2.500 2.450 2.475 50,000 123,250 2.4650 0.121 0.121 0.122 0.120 0.121 1,024,935 0.1203 0.00%
2004-06-04 0 2.475 2.475 2.500 2.450 2.475 160,000 393,250 2.4578 0.121 0.121 0.122 0.120 0.121 3,279,792 0.1199 1.02%
2004-06-03 0 2.450 2.300 2.450 2.450 2.450 60,000 147,000 2.4500 0.120 0.112 0.120 0.120 0.120 1,229,922 0.1195 6.52%
2004-06-02 0 2.300 2.275 - 2.300 2.300 20,000 46,000 2.3000 0.112 0.111 - 0.112 0.112 409,974 0.1122 -1.08%
2004-06-01 0 2.325 2.300 - 2.325 2.325 22,000 51,150 2.3250 0.113 0.112 - 0.113 0.113 450,971 0.1134 0.00%
2004-05-31 0 2.325 2.300 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2004-05-28 0 2.325 2.325 - 2.300 2.300 10,000 23,000 2.3000 0.113 0.113 - 0.112 0.112 204,987 0.1122 1.09%
2004-05-27 0 2.300 2.300 2.525 - - 0 0 - 0.112 0.112 0.123 - - 0 - 0.00%
2004-05-25 0 2.300 2.300 2.350 2.300 2.300 80,000 184,000 2.3000 0.112 0.112 0.115 0.112 0.112 1,639,896 0.1122 0.00%
2004-05-24 0 2.300 2.275 - 2.300 2.300 152,000 349,600 2.3000 0.112 0.111 - 0.112 0.112 3,115,802 0.1122 1.10%
2004-05-21 0 2.275 2.275 2.475 - - 0 0 - 0.111 0.111 0.121 - - 0 - 1.11%
2004-05-20 0 2.250 2.250 2.600 - - 0 0 - 0.110 0.110 0.127 - - 0 - 0.00%
2004-05-19 0 2.250 2.250 2.400 2.200 2.200 2,000 4,400 2.2000 0.110 0.110 0.117 0.107 0.107 40,997 0.1073 2.27%
2004-05-18 0 2.200 2.200 - 2.200 2.200 30,000 66,000 2.2000 0.107 0.107 - 0.107 0.107 614,961 0.1073 0.00%
2004-05-17 0 2.200 2.200 2.475 2.200 2.200 522,000 1,148,400 2.2000 0.107 0.107 0.121 0.107 0.107 10,700,321 0.1073 0.00%
2004-05-14 0 2.200 2.200 2.400 2.200 2.300 1,032,000 2,276,000 2.2054 0.107 0.107 0.117 0.107 0.112 21,154,657 0.1076 -4.35%
2004-05-13 0 2.300 2.250 2.400 2.300 2.300 38,000 87,400 2.3000 0.112 0.110 0.117 0.112 0.112 778,951 0.1122 0.00%
2004-05-12 0 2.300 2.300 2.400 - - 22,000 50,050 2.2750 0.112 0.112 0.117 - - 450,971 0.1110 1.10%
2004-05-11 0 2.275 2.275 2.300 2.250 2.275 1,594,000 3,623,150 2.2730 0.111 0.111 0.112 0.110 0.111 32,674,926 0.1109 1.11%
2004-05-10 0 2.250 2.200 2.275 2.250 2.325 1,628,000 3,699,050 2.2721 0.110 0.107 0.111 0.110 0.113 33,371,882 0.1108 -3.23%
2004-05-07 0 2.325 2.250 2.400 2.325 2.450 416,000 993,550 2.3883 0.113 0.110 0.117 0.113 0.120 8,527,459 0.1165 -7.00%
2004-05-06 0 2.500 2.500 2.525 2.475 2.550 464,000 1,164,650 2.5100 0.122 0.122 0.123 0.121 0.124 9,511,396 0.1224 -1.96%
2004-05-05 0 2.550 2.550 2.600 - - 0 0 - 0.124 0.124 0.127 - - 0 - 0.00%
2004-05-04 0 2.550 2.550 2.600 2.550 2.550 4,000 10,200 2.5500 0.124 0.124 0.127 0.124 0.124 81,995 0.1244 -1.92%
2004-05-03 0 2.600 2.600 2.700 2.550 2.600 90,000 232,000 2.5778 0.127 0.127 0.132 0.124 0.127 1,844,883 0.1258 1.96%
2004-04-30 0 2.550 2.550 2.600 2.550 2.550 1,050,000 2,719,894 2.5904 0.124 0.124 0.127 0.124 0.124 21,523,634 0.1264 0.00%
2004-04-29 0 2.550 2.550 2.600 2.550 2.600 104,000 269,450 2.5909 0.124 0.124 0.127 0.124 0.127 2,131,865 0.1264 -1.92%
2004-04-28 0 2.600 2.550 2.600 2.575 2.600 74,000 191,850 2.5926 0.127 0.124 0.127 0.126 0.127 1,516,904 0.1265 0.00%
2004-04-27 0 2.600 2.550 2.600 2.600 2.600 26,000 67,600 2.6000 0.127 0.124 0.127 0.127 0.127 532,966 0.1268 1.17%
2004-04-26 0 2.600 2.550 2.600 2.600 2.600 30,000 78,000 2.6000 0.125 0.123 0.125 0.125 0.125 622,139 0.1254 0.00%
2004-04-23 0 2.600 2.575 2.600 2.625 2.625 10,000 26,250 2.6250 0.125 0.124 0.125 0.127 0.127 207,380 0.1266 0.00%
2004-04-22 0 2.600 2.600 2.625 2.600 2.600 130,000 338,000 2.6000 0.125 0.125 0.127 0.125 0.125 2,695,938 0.1254 0.00%
2004-04-21 0 2.600 - 2.600 2.575 2.600 300,000 779,350 2.5978 0.125 - 0.125 0.124 0.125 6,221,395 0.1253 -2.80%
2004-04-20 0 2.675 2.300 2.675 2.700 2.700 22,000 59,400 2.7000 0.129 0.111 0.129 0.130 0.130 456,236 0.1302 -0.93%
2004-04-19 0 2.700 2.625 2.700 2.700 2.700 10,000 27,000 2.7000 0.130 0.127 0.130 0.130 0.130 207,380 0.1302 2.86%
2004-04-16 0 2.625 2.575 2.700 - - 0 0 - 0.127 0.124 0.130 - - 0 - 0.00%
2004-04-15 0 2.625 2.575 2.625 2.650 2.650 30,000 79,500 2.6500 0.127 0.124 0.127 0.128 0.128 622,139 0.1278 1.94%
2004-04-14 0 2.575 2.575 2.625 2.575 2.700 100,000 257,750 2.5775 0.124 0.124 0.127 0.124 0.130 2,073,798 0.1243 -4.63%
2004-04-13 0 2.700 2.600 2.700 2.750 2.750 12,000 33,000 2.7500 0.130 0.125 0.130 0.133 0.133 248,856 0.1326 4.85%
2004-04-08 0 2.575 2.575 2.700 2.575 2.600 14,000 36,200 2.5857 0.124 0.124 0.130 0.124 0.125 290,332 0.1247 0.98%
2004-04-07 0 2.550 2.550 2.725 - - 0 0 - 0.123 0.123 0.131 - - 0 - 0.00%
2004-04-06 0 2.550 2.550 2.725 2.550 2.550 4,000 10,200 2.5500 0.123 0.123 0.131 0.123 0.123 82,952 0.1230 0.00%
2004-04-02 0 2.550 2.550 2.600 2.550 2.600 114,000 292,200 2.5632 0.123 0.123 0.125 0.123 0.125 2,364,130 0.1236 0.00%
2004-04-01 0 2.550 - 2.550 2.550 2.600 310,000 790,600 2.5503 0.123 - 0.123 0.123 0.125 6,428,775 0.1230 -1.92%
2004-03-31 0 2.600 2.550 2.600 2.550 2.600 792,000 2,020,100 2.5506 0.125 0.123 0.125 0.123 0.125 16,424,483 0.1230 1.96%
2004-03-30 0 2.550 2.525 2.550 2.525 2.550 110,000 277,800 2.5255 0.123 0.122 0.123 0.122 0.123 2,281,178 0.1218 2.00%
2004-03-29 0 2.500 2.500 2.550 2.500 2.525 459,000 1,157,475 2.5217 0.121 0.121 0.123 0.121 0.122 9,518,734 0.1216 -0.99%
2004-03-26 0 2.525 2.525 2.550 - - 0 0 - 0.122 0.122 0.123 - - 0 - 0.00%
2004-03-25 0 2.525 2.525 2.550 2.525 2.525 50,000 126,250 2.5250 0.122 0.122 0.123 0.122 0.122 1,036,899 0.1218 -0.98%
2004-03-24 0 2.550 2.525 2.550 2.525 2.550 40,000 101,500 2.5375 0.123 0.122 0.123 0.122 0.123 829,519 0.1224 0.99%
2004-03-23 0 2.525 2.525 2.550 2.525 2.525 90,000 227,250 2.5250 0.122 0.122 0.123 0.122 0.122 1,866,418 0.1218 -0.98%
2004-03-22 0 2.550 2.550 2.575 2.550 2.600 122,000 311,300 2.5516 0.123 0.123 0.124 0.123 0.125 2,530,034 0.1230 0.00%
2004-03-19 0 2.550 2.550 2.600 - - 0 0 - 0.123 0.123 0.125 - - 0 - 0.00%
2004-03-18 0 2.550 2.550 2.600 2.550 2.550 220,000 561,000 2.5500 0.123 0.123 0.125 0.123 0.123 4,562,356 0.1230 0.00%
2004-03-17 0 2.550 2.550 2.600 2.550 2.550 2,000 5,100 2.5500 0.123 0.123 0.125 0.123 0.123 41,476 0.1230 0.00%
2004-03-16 0 2.550 2.550 2.725 - - 0 0 - 0.123 0.123 0.131 - - 0 - 0.00%
2004-03-15 0 2.550 2.550 2.600 2.550 2.700 68,000 173,900 2.5574 0.123 0.123 0.125 0.123 0.130 1,410,183 0.1233 0.00%
2004-03-12 0 2.550 2.550 2.575 2.550 2.550 298,000 759,900 2.5500 0.123 0.123 0.124 0.123 0.123 6,179,919 0.1230 -0.97%
2004-03-11 0 2.575 2.575 2.600 2.550 2.600 1,330,000 3,426,650 2.5764 0.124 0.124 0.125 0.123 0.125 27,581,518 0.1242 -0.96%
2004-03-10 0 2.600 2.600 2.625 2.600 2.675 634,000 1,680,700 2.6509 0.125 0.125 0.127 0.125 0.129 13,147,881 0.1278 -2.80%
2004-03-09 0 2.675 2.650 2.675 2.650 2.675 284,000 759,450 2.6741 0.129 0.128 0.129 0.128 0.129 5,889,587 0.1289 0.00%
2004-03-08 0 2.675 2.650 2.675 2.675 2.675 106,000 283,550 2.6750 0.129 0.128 0.129 0.129 0.129 2,198,226 0.1290 0.00%
2004-03-05 0 2.675 2.675 2.700 2.675 2.675 10,000 26,750 2.6750 0.129 0.129 0.130 0.129 0.129 207,380 0.1290 0.00%
2004-03-04 0 2.675 2.675 2.700 2.650 2.800 1,312,000 3,535,950 2.6951 0.129 0.129 0.130 0.128 0.135 27,208,234 0.1300 -3.60%
2004-03-03 0 2.775 2.750 2.775 2.725 2.800 424,000 1,180,150 2.7834 0.134 0.133 0.134 0.131 0.135 8,792,905 0.1342 1.83%
2004-03-02 0 2.725 2.700 2.725 2.700 2.750 4,622,000 12,589,800 2.7239 0.131 0.130 0.131 0.130 0.133 95,850,959 0.1313 0.93%
2004-03-01 0 2.700 2.675 2.700 2.700 2.700 60,000 162,000 2.7000 0.130 0.129 0.130 0.130 0.130 1,244,279 0.1302 0.93%
2004-02-27 0 2.675 2.675 2.700 2.650 2.675 10,000 26,650 2.6650 0.129 0.129 0.130 0.128 0.129 207,380 0.1285 0.94%
2004-02-26 0 2.650 2.650 2.675 2.650 2.650 10,000 26,500 2.6500 0.128 0.128 0.129 0.128 0.128 207,380 0.1278 -0.93%
2004-02-25 0 2.675 2.650 2.675 2.650 2.675 450,000 1,203,000 2.6733 0.129 0.128 0.129 0.128 0.129 9,332,092 0.1289 0.00%
2004-02-24 0 2.675 2.675 2.700 2.675 2.675 60,000 160,500 2.6750 0.129 0.129 0.130 0.129 0.129 1,244,279 0.1290 1.90%
2004-02-23 0 2.625 2.625 2.650 2.600 2.700 170,000 442,900 2.6053 0.127 0.127 0.128 0.125 0.130 3,525,457 0.1256 0.96%
2004-02-20 0 2.600 2.600 2.650 2.600 2.625 362,000 940,750 2.5988 0.125 0.125 0.128 0.125 0.127 7,507,150 0.1253 0.97%
2004-02-19 0 2.575 2.575 2.600 2.575 2.600 236,000 608,900 2.5801 0.124 0.124 0.125 0.124 0.125 4,894,164 0.1244 -0.96%
2004-02-18 0 2.600 2.525 2.600 2.550 2.600 2,080,000 5,387,100 2.5900 0.125 0.122 0.125 0.123 0.125 43,135,005 0.1249 0.97%
2004-02-17 0 2.575 2.525 2.575 2.575 2.600 1,051,000 2,726,350 2.5941 0.124 0.122 0.124 0.124 0.125 21,795,620 0.1251 -0.96%
2004-02-16 0 2.600 2.600 2.650 2.600 2.600 370,721 924,284 2.4932 0.125 0.125 0.128 0.125 0.125 7,688,006 0.1202 5.05%
2004-02-13 0 2.475 2.450 2.475 2.450 2.475 210,000 519,300 2.4729 0.119 0.118 0.119 0.118 0.119 4,354,976 0.1192 0.00%
2004-02-12 0 2.475 2.450 2.475 2.450 2.475 510,000 1,262,000 2.4745 0.119 0.118 0.119 0.118 0.119 10,576,371 0.1193 1.02%
2004-02-11 0 2.450 2.425 2.475 2.450 2.475 116,000 286,600 2.4707 0.118 0.117 0.119 0.118 0.119 2,405,606 0.1191 -1.01%
2004-02-10 0 2.475 2.450 2.500 2.475 2.550 54,000 134,500 2.4907 0.119 0.118 0.121 0.119 0.123 1,119,851 0.1201 0.00%
2004-02-09 0 2.475 2.425 2.475 2.425 2.475 60,000 148,200 2.4700 0.119 0.117 0.119 0.117 0.119 1,244,279 0.1191 1.02%
2004-02-06 0 2.450 2.450 2.475 2.450 2.475 64,000 158,050 2.4695 0.118 0.118 0.119 0.118 0.119 1,327,231 0.1191 2.08%
2004-02-05 0 2.400 2.350 2.400 2.400 2.400 120,000 288,000 2.4000 0.116 0.113 0.116 0.116 0.116 2,488,558 0.1157 -4.00%
2004-02-04 0 2.500 2.400 2.525 - - 0 0 - 0.121 0.116 0.122 - - 0 - 0.00%
2004-02-03 0 2.500 2.450 2.525 2.500 2.500 292,000 755,600 2.5877 0.121 0.118 0.122 0.121 0.121 6,055,491 0.1248 -3.85%
2004-02-02 0 2.600 2.600 2.625 2.575 2.625 4,066,000 10,574,850 2.6008 0.125 0.125 0.127 0.124 0.127 84,320,640 0.1254 -2.80%
2004-01-30 0 2.675 2.650 2.675 2.625 2.700 4,304,000 11,343,950 2.6357 0.129 0.128 0.129 0.127 0.130 89,256,280 0.1271 2.88%
2004-01-29 0 2.600 2.575 2.600 2.600 2.650 70,000 182,500 2.6071 0.125 0.124 0.125 0.125 0.128 1,451,659 0.1257 0.00%
2004-01-28 0 2.600 2.600 2.650 2.600 2.600 452,000 1,175,200 2.6000 0.125 0.125 0.128 0.125 0.125 9,373,568 0.1254 0.00%
2004-01-27 0 2.600 2.600 2.650 2.525 2.600 164,000 425,950 2.5973 0.125 0.125 0.128 0.122 0.125 3,401,029 0.1252 0.00%
2004-01-26 0 2.600 2.575 2.600 2.575 2.600 1,186,000 3,069,400 2.5880 0.125 0.124 0.125 0.124 0.125 24,595,248 0.1248 -4.59%
2004-01-21 0 2.725 2.725 2.775 2.700 2.800 8,000 21,800 2.7250 0.131 0.131 0.134 0.130 0.135 165,904 0.1314 -4.39%
2004-01-20 0 2.850 2.700 2.850 2.875 2.875 3,470,000 9,715,953 2.8000 0.137 0.130 0.137 0.139 0.139 71,960,802 0.1350 0.00%
2004-01-19 0 2.850 2.825 2.900 2.750 2.850 764,000 2,139,100 2.7999 0.137 0.136 0.140 0.133 0.137 15,843,819 0.1350 5.56%
2004-01-16 0 2.700 2.700 2.725 2.700 2.725 142,000 384,700 2.7092 0.130 0.130 0.131 0.130 0.131 2,944,794 0.1306 0.00%
2004-01-15 0 2.700 2.700 2.725 2.700 2.725 5,452,000 14,721,900 2.7003 0.130 0.130 0.131 0.130 0.131 113,063,485 0.1302 0.00%
2004-01-14 0 2.700 2.700 2.725 2.700 2.725 148,000 399,850 2.7017 0.130 0.130 0.131 0.130 0.131 3,069,222 0.1303 0.00%
2004-01-13 0 2.700 2.700 2.725 2.625 2.725 6,690,000 18,056,500 2.6990 0.130 0.130 0.131 0.127 0.131 138,737,108 0.1301 3.85%
2004-01-12 0 2.600 2.600 2.625 2.550 2.625 2,234,000 5,809,050 2.6003 0.125 0.125 0.127 0.123 0.127 46,328,655 0.1254 1.96%
2004-01-09 0 2.550 2.525 2.550 2.300 2.550 4,032,000 9,969,300 2.4725 0.123 0.122 0.123 0.111 0.123 83,615,549 0.1192 9.68%
2004-01-08 0 2.325 2.300 2.325 2.300 2.325 566,000 1,302,200 2.3007 0.112 0.111 0.112 0.111 0.112 11,737,699 0.1109 1.09%
2004-01-07 0 2.300 2.300 2.350 2.300 2.300 572,000 1,315,600 2.3000 0.111 0.111 0.113 0.111 0.111 11,862,126 0.1109 0.00%
2004-01-06 0 2.300 2.300 2.400 2.200 2.300 312,000 698,900 2.2401 0.111 0.111 0.116 0.106 0.111 6,470,251 0.1080 2.22%
2004-01-05 0 2.250 2.250 2.275 2.250 2.250 158,000 355,500 2.2500 0.108 0.108 0.110 0.108 0.108 3,276,601 0.1085 0.00%
2004-01-02 0 2.250 2.250 2.300 2.250 2.250 14,000 31,500 2.2500 0.108 0.108 0.111 0.108 0.108 290,332 0.1085 0.00%
2003-12-31 0 2.250 2.250 2.275 2.250 2.250 94,000 211,500 2.2500 0.108 0.108 0.110 0.108 0.108 1,949,370 0.1085 0.00%
2003-12-30 0 2.250 2.250 2.275 2.250 2.250 86,000 193,500 2.2500 0.108 0.108 0.110 0.108 0.108 1,783,467 0.1085 2.27%
2003-12-29 0 2.200 2.150 2.200 2.200 2.300 344,000 789,000 2.2936 0.106 0.104 0.106 0.106 0.111 7,133,866 0.1106 -2.22%
2003-12-24 0 2.250 2.250 2.400 2.250 2.250 10,000 22,500 2.2500 0.108 0.108 0.116 0.108 0.108 207,380 0.1085 -2.17%
2003-12-23 0 2.300 2.125 2.350 2.100 2.300 90,000 198,500 2.2056 0.111 0.102 0.113 0.101 0.111 1,866,418 0.1064 0.00%
2003-12-22 0 2.300 2.200 2.300 - - 0 0 - 0.111 0.106 0.111 - - 0 - -1.08%
2003-12-19 0 2.325 2.325 2.400 2.300 2.350 152,000 351,800 2.3145 0.112 0.112 0.116 0.111 0.113 3,152,173 0.1116 1.09%
2003-12-18 0 2.300 2.125 2.300 - - 0 0 - 0.111 0.102 0.111 - - 0 - 0.00%
2003-12-17 0 2.300 2.100 2.300 2.300 2.300 4,000 9,200 2.3000 0.111 0.101 0.111 0.111 0.111 82,952 0.1109 0.00%
2003-12-16 0 2.300 2.075 2.300 2.425 2.425 1,420,000 3,196,400 2.2510 0.111 0.100 0.111 0.117 0.117 29,447,936 0.1085 2.22%
2003-12-15 0 2.250 2.225 2.250 2.200 2.400 436,000 987,150 2.2641 0.108 0.107 0.108 0.106 0.116 9,041,761 0.1092 2.27%
2003-12-12 0 2.200 2.200 2.225 2.175 2.200 178,000 391,450 2.1992 0.106 0.106 0.107 0.105 0.106 3,691,361 0.1060 4.76%
2003-12-11 0 2.100 2.100 - 2.100 2.125 388,000 815,050 2.1006 0.101 0.101 - 0.101 0.102 8,046,338 0.1013 -1.18%
2003-12-10 0 2.125 2.125 2.175 2.125 2.125 10,000 21,250 2.1250 0.102 0.102 0.105 0.102 0.102 207,380 0.1025 -1.16%
2003-12-09 0 2.150 2.125 2.150 2.150 2.150 58,000 124,700 2.1500 0.104 0.102 0.104 0.104 0.104 1,202,803 0.1037 -1.15%
2003-12-08 0 2.175 2.150 2.175 2.125 2.175 74,000 160,250 2.1655 0.105 0.104 0.105 0.102 0.105 1,534,611 0.1044 0.00%
2003-12-05 0 2.175 2.125 2.175 2.175 2.175 60,000 130,500 2.1750 0.105 0.102 0.105 0.105 0.105 1,244,279 0.1049 -1.14%
2003-12-04 0 2.200 2.200 2.225 2.075 2.225 1,986,000 4,269,250 2.1497 0.106 0.106 0.107 0.100 0.107 41,185,635 0.1037 7.32%
2003-12-03 0 2.050 2.050 2.075 2.025 2.100 1,208,000 2,476,450 2.0500 0.099 0.099 0.100 0.098 0.101 25,051,484 0.0989 1.23%
2003-12-02 0 2.025 2.025 2.050 2.025 2.050 7,048,000 14,386,100 2.0412 0.098 0.098 0.099 0.098 0.099 146,161,306 0.0984 -2.41%
2003-12-01 0 2.075 2.050 2.075 2.075 2.075 1,558,000 3,232,850 2.0750 0.100 0.099 0.100 0.100 0.100 32,309,778 0.1001 0.00%
2003-11-28 0 2.075 2.050 2.075 2.075 2.075 10,000 20,750 2.0750 0.100 0.099 0.100 0.100 0.100 207,380 0.1001 1.22%
2003-11-27 0 2.050 2.025 2.100 2.050 2.100 28,000 57,500 2.0536 0.099 0.098 0.101 0.099 0.101 580,664 0.0990 -2.38%
2003-11-26 0 2.100 2.075 2.100 2.100 2.100 50,000 105,000 2.1000 0.101 0.100 0.101 0.101 0.101 1,036,899 0.1013 1.20%
2003-11-25 0 2.075 2.050 2.100 2.075 2.100 1,232,000 2,556,650 2.0752 0.100 0.099 0.101 0.100 0.101 25,549,195 0.1001 2.47%
2003-11-24 0 2.025 2.000 2.050 2.025 2.050 303,000 620,850 2.0490 0.098 0.096 0.099 0.098 0.099 6,283,609 0.0988 1.25%
2003-11-21 0 2.000 2.000 2.025 2.000 2.025 7,074,000 14,182,250 2.0048 0.096 0.096 0.098 0.096 0.098 146,700,494 0.0967 -1.23%
2003-11-20 0 2.025 2.000 2.025 2.025 2.025 2,040,000 4,181,000 2.0495 0.098 0.096 0.098 0.098 0.098 42,305,486 0.0988 -1.22%
2003-11-19 0 2.050 2.025 2.075 2.050 2.075 2,086,000 4,333,030 2.0772 0.099 0.098 0.100 0.099 0.100 43,259,433 0.1002 -1.20%
2003-11-18 0 2.075 2.075 2.100 2.075 2.100 1,170,000 2,453,700 2.0972 0.100 0.100 0.101 0.100 0.101 24,263,440 0.1011 -2.35%
2003-11-17 0 2.125 2.050 2.125 - - 0 0 - 0.102 0.099 0.102 - - 0 - -1.16%
2003-11-14 0 2.150 2.125 2.150 2.125 2.175 324,000 696,850 2.1508 0.104 0.102 0.104 0.102 0.105 6,719,107 0.1037 0.00%
2003-11-13 0 2.150 2.125 2.150 2.100 2.150 600,000 1,285,750 2.1429 0.104 0.102 0.104 0.101 0.104 12,442,790 0.1033 2.38%
2003-11-12 0 2.100 2.100 2.125 2.075 2.125 76,000 159,600 2.1000 0.101 0.101 0.102 0.100 0.102 1,576,087 0.1013 0.00%
2003-11-11 0 2.100 2.075 2.125 2.100 2.150 86,000 181,850 2.1145 0.101 0.100 0.102 0.101 0.104 1,783,467 0.1020 -4.55%
2003-11-10 0 2.200 2.100 2.300 2.075 2.200 10,000 21,500 2.1500 0.106 0.101 0.111 0.100 0.106 207,380 0.1037 1.15%
2003-11-07 0 2.175 2.100 2.200 2.100 2.200 1,666,000 3,607,114 2.1651 0.105 0.101 0.106 0.101 0.106 34,549,480 0.1044 -1.14%
2003-11-06 0 2.200 2.200 2.300 2.175 2.300 218,000 488,850 2.2424 0.106 0.106 0.111 0.105 0.111 4,520,880 0.1081 -3.30%
2003-11-05 0 2.275 2.250 2.300 2.275 2.300 738,000 1,679,950 2.2764 0.110 0.108 0.111 0.110 0.111 15,304,632 0.1098 -1.09%
2003-11-04 0 2.300 2.275 2.325 2.300 2.325 1,068,000 2,456,650 2.3002 0.111 0.110 0.112 0.111 0.112 22,148,166 0.1109 0.00%
2003-11-03 0 2.300 2.275 2.325 2.300 2.300 250,000 575,000 2.3000 0.111 0.110 0.112 0.111 0.111 5,184,496 0.1109 0.00%
2003-10-31 0 2.300 2.275 2.300 2.300 2.300 494,000 1,136,200 2.3000 0.111 0.110 0.111 0.111 0.111 10,244,564 0.1109 -2.13%
2003-10-30 0 2.350 2.325 2.350 2.350 2.400 20,000 47,500 2.3750 0.113 0.112 0.113 0.113 0.116 414,760 0.1145 -1.05%
2003-10-29 0 2.375 2.375 2.400 2.350 2.375 160,000 377,000 2.3563 0.115 0.115 0.116 0.113 0.115 3,318,077 0.1136 1.06%
2003-10-28 0 2.350 2.325 2.350 2.375 2.375 10,000 23,750 2.3750 0.113 0.112 0.113 0.115 0.115 207,380 0.1145 1.08%
2003-10-27 0 2.325 2.325 2.400 2.325 2.325 8,000 18,600 2.3250 0.112 0.112 0.116 0.112 0.112 165,904 0.1121 1.09%
2003-10-24 0 2.300 2.275 2.300 2.275 2.300 40,000 91,850 2.2963 0.111 0.110 0.111 0.110 0.111 829,519 0.1107 -2.13%
2003-10-23 0 2.350 2.325 2.350 - - 0 0 - 0.113 0.112 0.113 - - 0 - 0.00%
2003-10-22 0 2.350 2.325 2.350 2.300 2.375 460,000 1,062,750 2.3103 0.113 0.112 0.113 0.111 0.115 9,539,472 0.1114 -4.08%
2003-10-21 0 2.450 2.375 2.450 2.450 2.450 12,000 29,400 2.4500 0.118 0.115 0.118 0.118 0.118 248,856 0.1181 0.00%
2003-10-20 0 2.450 2.425 2.450 2.450 2.450 20,000 49,000 2.4500 0.118 0.117 0.118 0.118 0.118 414,760 0.1181 -1.01%
2003-10-17 0 2.475 2.350 2.475 2.475 2.475 440,000 1,099,000 2.4977 0.119 0.113 0.119 0.119 0.119 9,124,713 0.1204 -1.00%
2003-10-16 0 2.500 2.500 2.525 2.475 2.500 1,736,000 4,306,842 2.4809 0.121 0.121 0.122 0.119 0.121 36,001,139 0.1196 2.04%
2003-10-15 0 2.450 2.425 2.475 2.425 2.450 2,232,000 5,470,788 2.4511 0.118 0.117 0.119 0.117 0.118 46,287,179 0.1182 -2.97%
2003-10-14 0 2.525 2.475 2.525 2.400 2.550 1,690,000 4,238,650 2.5081 0.122 0.119 0.122 0.116 0.123 35,047,192 0.1209 -0.98%
2003-10-13 0 2.550 2.525 2.550 2.525 2.575 1,000,000 2,544,750 2.5448 0.123 0.122 0.123 0.122 0.124 20,737,983 0.1227 -0.97%
2003-10-10 0 2.575 2.575 2.600 2.500 2.575 754,000 1,909,050 2.5319 0.124 0.124 0.125 0.121 0.124 15,636,439 0.1221 5.10%
2003-10-09 0 2.450 2.425 2.475 2.300 2.475 3,000,000 7,174,550 2.3915 0.118 0.117 0.119 0.111 0.119 62,213,950 0.1153 6.52%
2003-10-08 0 2.300 2.250 2.300 2.300 2.300 1,194,000 2,744,082 2.2982 0.111 0.108 0.111 0.111 0.111 24,761,152 0.1108 0.00%
2003-10-07 0 2.300 2.300 2.325 2.275 2.325 388,000 891,050 2.2965 0.111 0.111 0.112 0.110 0.112 8,046,338 0.1107 0.00%
2003-10-06 0 2.300 2.300 2.325 2.250 2.300 488,000 1,118,050 2.2911 0.111 0.111 0.112 0.108 0.111 10,120,136 0.1105 1.10%
2003-10-03 0 2.275 2.250 2.275 2.250 2.300 408,000 927,850 2.2741 0.110 0.108 0.110 0.108 0.111 8,461,097 0.1097 -1.09%
2003-10-02 0 2.300 2.300 2.325 2.225 2.325 3,524,000 8,101,200 2.2989 0.111 0.111 0.112 0.107 0.112 73,080,653 0.1109 3.37%
2003-09-30 0 2.225 2.225 2.250 2.100 2.250 3,730,000 8,187,700 2.1951 0.107 0.107 0.108 0.101 0.108 77,352,678 0.1058 7.23%
2003-09-29 0 2.075 2.075 2.100 2.075 2.100 490,000 1,023,250 2.0883 0.100 0.100 0.101 0.100 0.101 10,161,612 0.1007 -1.19%
2003-09-26 0 2.100 2.075 2.100 2.100 2.150 210,000 442,950 2.1093 0.101 0.100 0.101 0.101 0.104 4,354,976 0.1017 -1.18%
2003-09-25 0 2.125 2.125 2.175 2.125 2.200 286,000 622,400 2.1762 0.102 0.102 0.105 0.102 0.106 5,931,063 0.1049 -3.41%
2003-09-24 0 2.200 2.200 2.325 - - 0 0 - 0.106 0.106 0.112 - - 0 - 0.00%
2003-09-23 0 2.200 2.200 2.300 2.200 2.200 2,000 4,400 2.2000 0.106 0.106 0.111 0.106 0.106 41,476 0.1061 -4.35%
2003-09-22 0 2.300 - 2.300 2.300 2.325 206,000 475,050 2.3061 0.111 - 0.111 0.111 0.112 4,272,025 0.1112 -3.16%
2003-09-19 0 2.375 2.325 2.375 2.350 2.400 500,000 1,187,500 2.3750 0.115 0.112 0.115 0.113 0.116 10,368,992 0.1145 -1.04%
2003-09-18 0 2.400 2.250 2.400 2.350 2.400 520,000 1,244,350 2.3930 0.116 0.108 0.116 0.113 0.116 10,783,751 0.1154 0.00%
2003-09-17 0 2.400 2.350 2.450 2.300 2.400 3,774,000 9,013,650 2.3884 0.116 0.113 0.118 0.111 0.116 78,265,149 0.1152 0.00%
2003-09-16 0 2.400 2.400 2.425 2.350 2.400 3,548,000 8,490,750 2.3931 0.116 0.116 0.117 0.113 0.116 73,578,365 0.1154 0.00%
2003-09-15 0 2.400 2.375 2.400 2.350 2.400 1,940,000 4,651,750 2.3978 0.116 0.115 0.116 0.113 0.116 40,231,688 0.1156 0.00%
2003-09-11 0 2.400 2.400 2.425 2.350 2.425 2,612,000 6,272,850 2.4016 0.116 0.116 0.117 0.113 0.117 54,167,612 0.1158 2.13%
2003-09-10 0 2.350 2.300 2.350 2.200 2.350 1,942,000 4,325,800 2.2275 0.113 0.111 0.113 0.106 0.113 40,273,164 0.1074 4.44%
2003-09-09 0 2.250 2.200 2.250 2.225 2.300 658,000 1,488,750 2.2625 0.108 0.106 0.108 0.107 0.111 13,645,593 0.1091 -2.17%
2003-09-08 0 2.300 2.275 2.300 2.275 2.300 388,000 889,350 2.2921 0.111 0.110 0.111 0.110 0.111 8,046,338 0.1105 -1.08%
2003-09-05 0 2.325 2.275 2.325 2.300 2.325 262,000 604,800 2.3084 0.112 0.110 0.112 0.111 0.112 5,433,352 0.1113 1.09%
2003-09-04 0 2.300 2.250 2.325 2.200 2.300 782,000 1,774,700 2.2694 0.111 0.108 0.112 0.106 0.111 16,217,103 0.1094 3.37%
2003-09-03 0 2.225 2.200 2.225 2.175 2.250 406,000 894,900 2.2042 0.107 0.106 0.107 0.105 0.108 8,419,621 0.1063 1.14%
2003-09-02 0 2.200 2.150 2.200 2.200 2.250 140,000 311,450 2.2246 0.106 0.104 0.106 0.106 0.108 2,903,318 0.1073 2.33%
2003-09-01 0 2.150 2.125 2.175 2.025 2.200 1,224,000 2,564,350 2.0951 0.104 0.102 0.105 0.098 0.106 25,383,292 0.1010 6.17%
2003-08-29 0 2.025 2.025 2.075 2.000 2.075 380,000 773,250 2.0349 0.098 0.098 0.100 0.096 0.100 7,880,434 0.0981 -1.22%
2003-08-28 0 2.050 2.000 2.050 2.000 2.050 808,000 1,641,150 2.0311 0.099 0.096 0.099 0.096 0.099 16,756,291 0.0979 0.00%
2003-08-27 0 2.050 2.025 2.075 2.000 2.075 814,000 1,644,900 2.0208 0.099 0.098 0.100 0.096 0.100 16,880,718 0.0974 2.50%
2003-08-26 0 2.000 2.000 2.025 1.990 2.025 974,000 1,945,560 1.9975 0.096 0.096 0.098 0.096 0.098 20,198,796 0.0963 0.00%
2003-08-25 0 2.000 2.000 2.025 2.000 2.025 682,000 1,372,300 2.0122 0.096 0.096 0.098 0.096 0.098 14,143,305 0.0970 -2.44%
2003-08-22 0 2.050 2.000 2.050 2.000 2.050 638,000 1,279,100 2.0049 0.099 0.096 0.099 0.096 0.099 13,230,833 0.0967 1.23%
2003-08-21 0 2.025 2.000 2.050 1.980 2.050 750,000 1,505,780 2.0077 0.098 0.096 0.099 0.095 0.099 15,553,487 0.0968 2.27%
2003-08-20 0 1.980 1.980 2.025 1.980 1.990 496,000 982,580 1.9810 0.095 0.095 0.098 0.095 0.096 10,286,040 0.0955 -0.50%
2003-08-19 0 1.990 2.000 2.025 1.980 2.025 2,698,000 5,398,050 2.0008 0.096 0.096 0.098 0.095 0.098 55,951,079 0.0965 -0.50%
2003-08-18 0 2.000 1.950 2.000 1.950 2.075 620,000 1,223,780 1.9738 0.096 0.094 0.096 0.094 0.100 12,857,550 0.0952 -3.61%
2003-08-15 0 2.075 2.050 2.100 1.940 2.075 1,870,000 3,727,220 1.9932 0.100 0.099 0.101 0.094 0.100 38,780,029 0.0961 6.41%
2003-08-14 0 1.950 1.950 1.970 1.890 1.950 1,524,000 2,943,660 1.9315 0.094 0.094 0.095 0.091 0.094 31,604,687 0.0931 4.28%
2003-08-13 0 1.870 1.860 1.870 1.860 1.880 1,866,000 3,474,400 1.8620 0.090 0.090 0.090 0.090 0.091 38,697,077 0.0898 0.00%
2003-08-12 0 1.870 1.860 1.870 1.860 1.870 298,000 555,260 1.8633 0.090 0.090 0.090 0.090 0.090 6,179,919 0.0898 0.54%
2003-08-11 0 1.860 1.860 1.880 1.850 1.890 682,000 1,268,060 1.8593 0.090 0.090 0.091 0.089 0.091 14,143,305 0.0897 1.09%
2003-08-08 0 1.850 1.850 1.860 1.850 1.850 732,000 1,354,200 1.8500 0.089 0.089 0.089 0.089 0.089 15,262,705 0.0887 0.00%
2003-08-07 0 1.850 1.830 1.860 1.850 1.880 658,000 1,223,320 1.8591 0.089 0.088 0.089 0.089 0.090 13,719,754 0.0892 -0.54%
2003-08-06 0 1.860 1.850 1.880 1.860 1.880 652,000 1,213,360 1.8610 0.089 0.089 0.090 0.089 0.090 13,594,650 0.0893 -1.06%
2003-08-05 0 1.880 1.880 1.890 1.870 1.910 1,096,000 2,067,360 1.8863 0.090 0.090 0.091 0.090 0.092 22,852,356 0.0905 -0.53%
2003-08-04 0 1.890 1.890 1.900 1.860 1.900 2,518,000 4,684,720 1.8605 0.091 0.091 0.091 0.089 0.091 52,502,037 0.0892 5.00%
2003-08-01 0 1.800 1.800 1.820 1.800 1.820 674,000 1,212,900 1.7996 0.086 0.086 0.087 0.086 0.087 14,053,365 0.0863 0.56%
2003-07-31 0 1.790 1.780 1.790 1.780 1.810 362,000 651,420 1.7995 0.086 0.085 0.086 0.085 0.087 7,547,950 0.0863 -2.19%
2003-07-30 0 1.830 1.800 1.830 1.810 1.850 288,000 525,420 1.8244 0.088 0.086 0.088 0.087 0.089 6,004,999 0.0875 -1.61%
2003-07-29 0 1.860 1.850 1.860 1.850 1.880 360,000 670,140 1.8615 0.089 0.089 0.089 0.089 0.090 7,506,248 0.0893 -2.11%
2003-07-28 0 1.900 1.820 1.900 1.840 1.940 54,000 100,500 1.8611 0.091 0.087 0.091 0.088 0.093 1,125,937 0.0893 -2.06%
2003-07-25 0 1.940 1.910 1.940 1.940 1.940 8,000 15,520 1.9400 0.093 0.092 0.093 0.093 0.093 166,806 0.0930 0.00%
2003-07-24 0 1.940 1.900 1.940 - - 0 0 - 0.093 0.091 0.093 - - 0 - -0.51%
2003-07-23 0 1.950 1.880 1.950 1.950 1.950 10,000 19,500 1.9500 0.094 0.090 0.094 0.094 0.094 208,507 0.0935 0.00%
2003-07-22 0 1.950 1.910 1.950 1.950 1.970 32,000 62,600 1.9563 0.094 0.092 0.094 0.094 0.094 667,222 0.0938 -1.02%
2003-07-21 0 1.970 1.910 1.980 1.900 1.980 114,000 224,320 1.9677 0.094 0.092 0.095 0.091 0.095 2,376,979 0.0944 3.68%
2003-07-18 0 1.900 1.900 1.910 1.900 1.900 60,000 114,000 1.9000 0.091 0.091 0.092 0.091 0.091 1,251,041 0.0911 -1.04%
2003-07-17 0 1.920 1.900 1.970 1.920 2.000 144,000 284,460 1.9754 0.092 0.091 0.094 0.092 0.096 3,002,499 0.0947 -5.19%
2003-07-16 0 2.025 1.990 2.025 1.940 2.025 654,000 1,294,070 1.9787 0.097 0.095 0.097 0.093 0.097 13,636,351 0.0949 4.38%
2003-07-15 0 1.940 1.930 1.940 1.940 1.940 400,000 776,000 1.9400 0.093 0.093 0.093 0.093 0.093 8,340,276 0.0930 0.00%
2003-07-14 0 1.940 1.920 1.950 1.880 1.950 800,000 1,535,200 1.9190 0.093 0.092 0.094 0.090 0.094 16,680,552 0.0920 3.19%
2003-07-11 0 1.880 1.830 1.880 1.820 1.880 426,000 790,100 1.8547 0.090 0.088 0.090 0.087 0.090 8,882,394 0.0890 2.73%
2003-07-10 0 1.830 1.800 1.830 - - 500,000 915,000 1.8300 0.088 0.086 0.088 - - 10,425,345 0.0878 0.00%
2003-07-09 0 1.830 1.820 1.830 1.830 1.830 262,000 479,460 1.8300 0.088 0.087 0.088 0.088 0.088 5,462,881 0.0878 0.00%
2003-07-08 0 1.830 1.820 1.840 1.830 1.830 100,000 183,000 1.8300 0.088 0.087 0.088 0.088 0.088 2,085,069 0.0878 0.00%
2003-07-07 0 1.830 1.820 1.840 1.820 1.830 38,000 69,340 1.8247 0.088 0.087 0.088 0.087 0.088 792,326 0.0875 2.81%
2003-07-04 0 1.780 1.780 1.830 1.780 1.800 152,000 273,560 1.7997 0.085 0.085 0.088 0.085 0.086 3,169,305 0.0863 -1.11%
2003-07-03 0 1.800 1.800 1.850 1.750 1.840 110,000 197,120 1.7920 0.086 0.086 0.089 0.084 0.088 2,293,576 0.0859 -0.55%
2003-07-02 0 1.810 1.800 1.810 1.800 1.810 662,000 1,198,120 1.8098 0.087 0.086 0.087 0.086 0.087 13,803,157 0.0868 0.00%
2003-06-30 0 1.810 1.810 1.850 1.810 1.820 22,000 39,920 1.8145 0.087 0.087 0.089 0.087 0.087 458,715 0.0870 0.56%
2003-06-27 0 1.800 1.790 1.810 1.800 1.800 434,000 781,200 1.8000 0.086 0.086 0.087 0.086 0.086 9,049,199 0.0863 0.56%
2003-06-26 0 1.790 1.720 1.800 1.790 1.790 2,680,000 4,607,800 1.7193 0.086 0.082 0.086 0.086 0.086 55,879,849 0.0825 -0.56%
2003-06-25 0 1.800 1.750 1.840 1.800 1.800 1,283,600 2,310,400 1.7999 0.086 0.084 0.088 0.086 0.086 26,763,945 0.0863 -1.64%
2003-06-24 0 1.830 1.800 1.850 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
2003-06-23 0 1.830 1.830 1.870 1.820 1.850 298,000 544,740 1.8280 0.088 0.088 0.090 0.087 0.089 6,213,506 0.0877 -1.08%
2003-06-20 0 1.850 1.830 1.880 1.850 1.850 50,000 92,500 1.8500 0.089 0.088 0.090 0.089 0.089 1,042,534 0.0887 1.09%
2003-06-19 0 1.830 1.830 1.870 1.830 1.850 10,000 18,340 1.8340 0.088 0.088 0.090 0.088 0.089 208,507 0.0880 -1.08%
2003-06-18 0 1.850 1.840 1.860 1.850 1.850 142,000 262,700 1.8500 0.089 0.088 0.089 0.089 0.089 2,960,798 0.0887 0.00%
2003-06-17 0 1.850 1.820 1.860 1.840 1.850 70,000 129,400 1.8486 0.089 0.087 0.089 0.088 0.089 1,459,548 0.0887 0.00%
2003-06-16 0 1.850 1.810 1.850 1.840 1.850 252,000 465,580 1.8475 0.089 0.087 0.089 0.088 0.089 5,254,374 0.0886 0.00%
2003-06-13 0 1.850 1.850 1.890 1.810 1.860 440,000 809,880 1.8406 0.089 0.089 0.091 0.087 0.089 9,174,303 0.0883 2.78%
2003-06-12 0 1.800 1.800 1.820 1.780 1.810 2,160,000 3,891,068 1.8014 0.086 0.086 0.087 0.085 0.087 45,037,490 0.0864 1.69%
2003-06-11 0 1.770 1.760 1.770 1.770 1.800 398,000 706,740 1.7757 0.085 0.084 0.085 0.085 0.086 8,298,575 0.0852 0.57%
2003-06-10 0 1.760 1.760 1.800 1.750 1.760 20,000 35,100 1.7550 0.084 0.084 0.086 0.084 0.084 417,014 0.0842 -2.22%
2003-06-09 0 1.800 1.720 1.800 1.800 1.800 6,000 10,800 1.8000 0.086 0.082 0.086 0.086 0.086 125,104 0.0863 0.00%
2003-06-06 0 1.800 1.800 1.810 1.790 1.830 1,088,000 1,972,380 1.8128 0.086 0.086 0.087 0.086 0.088 22,685,550 0.0869 -1.10%
2003-06-05 0 1.820 1.820 1.830 1.800 1.880 530,000 972,000 1.8340 0.087 0.087 0.088 0.086 0.090 11,050,866 0.0880 1.11%
2003-06-03 0 1.800 1.770 1.800 1.800 1.800 140,000 252,000 1.8000 0.086 0.085 0.086 0.086 0.086 2,919,097 0.0863 0.00%
2003-06-02 0 1.800 1.750 1.800 1.800 1.810 244,000 439,240 1.8002 0.086 0.084 0.086 0.086 0.087 5,087,568 0.0863 0.00%
2003-05-30 0 1.800 1.790 1.800 1.790 1.800 1,172,000 2,105,100 1.7962 0.086 0.086 0.086 0.086 0.086 24,437,008 0.0861 0.00%
2003-05-29 0 1.800 1.750 1.810 1.800 1.820 150,000 271,240 1.8083 0.086 0.084 0.087 0.086 0.087 3,127,603 0.0867 -3.74%
2003-05-28 0 1.870 1.850 1.870 1.850 1.870 164,000 305,660 1.8638 0.090 0.089 0.090 0.089 0.090 3,419,513 0.0894 0.00%
2003-05-27 0 1.870 1.850 1.870 1.870 1.950 1,280,000 2,428,780 1.8975 0.090 0.089 0.090 0.090 0.094 26,688,883 0.0910 0.00%
2003-05-26 0 1.870 1.870 1.880 1.860 1.880 290,000 543,080 1.8727 0.090 0.090 0.090 0.089 0.090 6,046,700 0.0898 0.54%
2003-05-23 0 1.860 1.780 1.860 1.750 1.880 226,000 409,560 1.8122 0.089 0.085 0.089 0.084 0.090 4,712,256 0.0869 6.90%
2003-05-22 0 1.740 1.740 1.760 1.710 1.720 40,000 68,720 1.7180 0.083 0.083 0.084 0.082 0.082 834,028 0.0824 2.35%
2003-05-21 0 1.700 1.700 1.770 1.700 1.700 46,000 78,200 1.7000 0.082 0.082 0.085 0.082 0.082 959,132 0.0815 0.59%
2003-05-20 0 1.690 1.690 1.750 1.660 1.690 810,000 1,349,940 1.6666 0.081 0.081 0.084 0.080 0.081 16,889,059 0.0799 1.81%
2003-05-19 0 1.660 1.660 1.690 1.650 1.690 182,000 302,520 1.6622 0.080 0.080 0.081 0.079 0.081 3,794,826 0.0797 0.61%
2003-05-16 0 1.650 1.630 1.650 1.640 1.660 106,000 174,840 1.6494 0.079 0.078 0.079 0.079 0.080 2,210,173 0.0791 -1.20%
2003-05-15 0 1.670 1.610 1.670 - - 0 0 - 0.080 0.077 0.080 - - 0 - 0.00%
2003-05-14 0 1.670 1.650 1.670 1.670 1.670 10,000 16,700 1.6700 0.080 0.079 0.080 0.080 0.080 208,507 0.0801 0.00%
2003-05-13 0 1.670 1.620 1.700 1.670 1.680 60,000 100,500 1.6750 0.080 0.078 0.082 0.080 0.081 1,251,041 0.0803 0.00%
2003-05-12 0 1.670 1.670 - 1.600 1.680 1,124,000 1,803,880 1.6049 0.080 0.080 - 0.077 0.081 23,436,175 0.0770 5.03%
2003-05-09 0 1.590 1.580 1.590 1.590 1.640 2,962,000 4,748,840 1.6033 0.076 0.076 0.076 0.076 0.079 61,759,743 0.0769 1.92%
2003-05-07 0 1.560 1.560 1.570 1.560 1.590 420,000 668,490 1.5916 0.075 0.075 0.075 0.075 0.076 8,757,290 0.0763 -2.50%
2003-05-06 0 1.600 1.600 1.620 1.560 1.650 744,000 1,207,840 1.6234 0.077 0.077 0.078 0.075 0.079 15,512,913 0.0779 -3.03%
2003-05-05 0 1.650 1.640 1.650 1.650 1.680 921,000 1,533,450 1.6650 0.079 0.079 0.079 0.079 0.081 19,203,485 0.0799 -1.79%
2003-05-02 0 1.680 1.670 1.690 1.680 1.700 2,156,000 3,646,380 1.6913 0.081 0.080 0.081 0.081 0.082 44,954,087 0.0811 -0.59%
2003-04-30 0 1.690 1.680 1.690 1.680 1.750 916,000 1,552,200 1.6945 0.081 0.081 0.081 0.081 0.084 19,099,232 0.0813 -0.59%
2003-04-29 0 1.700 1.680 1.720 1.600 1.700 106,000 177,100 1.6708 0.082 0.081 0.082 0.077 0.082 2,210,173 0.0801 3.03%
2003-04-28 0 1.650 1.620 1.680 1.650 1.650 10,000 16,500 1.6500 0.079 0.078 0.081 0.079 0.079 208,507 0.0791 -2.94%
2003-04-25 0 1.700 1.660 1.700 1.620 1.700 134,000 222,200 1.6582 0.082 0.080 0.082 0.078 0.082 2,793,992 0.0795 2.41%
2003-04-24 0 1.660 1.660 1.700 1.660 1.670 86,000 143,060 1.6635 0.080 0.080 0.082 0.080 0.080 1,793,159 0.0798 0.00%
2003-04-23 0 1.660 1.660 1.700 1.650 1.660 104,000 172,100 1.6548 0.080 0.080 0.082 0.079 0.080 2,168,472 0.0794 -1.78%
2003-04-22 0 1.690 1.610 1.690 1.690 1.700 646,000 1,096,640 1.6976 0.081 0.077 0.081 0.081 0.082 13,469,546 0.0814 -0.59%
2003-04-17 0 1.700 1.700 1.750 1.700 1.700 34,000 57,800 1.7000 0.082 0.082 0.084 0.082 0.082 708,923 0.0815 -2.86%
2003-04-16 0 1.750 1.700 1.750 1.750 1.750 4,000 7,000 1.7500 0.084 0.082 0.084 0.084 0.084 83,403 0.0839 1.74%
2003-04-15 0 1.720 1.680 1.720 1.630 1.720 113,000 189,750 1.6792 0.082 0.081 0.082 0.078 0.082 2,356,128 0.0805 2.38%
2003-04-14 0 1.680 1.650 1.710 - - 0 0 - 0.081 0.079 0.082 - - 0 - 0.00%
2003-04-11 0 1.680 1.650 1.730 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2003-04-10 0 1.680 1.680 1.710 1.680 1.700 324,000 549,600 1.6963 0.081 0.081 0.082 0.081 0.082 6,755,623 0.0814 -1.18%
2003-04-09 0 1.700 1.680 1.700 1.680 1.730 2,824,000 4,826,860 1.7092 0.082 0.081 0.082 0.081 0.083 58,882,348 0.0820 -0.58%
2003-04-08 0 1.710 1.710 1.720 1.700 1.740 602,000 1,035,820 1.7206 0.082 0.082 0.082 0.082 0.083 12,552,115 0.0825 -1.72%
2003-04-07 0 1.740 1.720 1.750 1.730 1.740 38,000 66,040 1.7379 0.083 0.082 0.084 0.083 0.083 792,326 0.0833 -1.69%
2003-04-04 0 1.770 1.750 1.760 1.770 1.770 100,000 177,000 1.7700 0.085 0.084 0.084 0.085 0.085 2,085,069 0.0849 -1.12%
2003-04-03 0 1.790 1.750 1.780 1.790 1.800 124,000 223,160 1.7997 0.086 0.084 0.085 0.086 0.086 2,585,486 0.0863 -0.56%
2003-04-02 0 1.800 1.780 1.810 1.780 1.800 130,000 231,600 1.7815 0.086 0.085 0.087 0.085 0.086 2,710,590 0.0854 1.12%
2003-04-01 0 1.780 1.740 1.790 1.760 1.800 1,146,000 2,047,960 1.7871 0.085 0.083 0.086 0.084 0.086 23,894,890 0.0857 1.14%
2003-03-31 0 1.760 1.760 1.770 1.760 1.820 696,000 1,237,800 1.7784 0.084 0.084 0.085 0.084 0.087 14,512,080 0.0853 -3.30%
2003-03-28 0 1.820 1.820 1.880 1.820 1.820 4,000 7,280 1.8200 0.087 0.087 0.090 0.087 0.087 83,403 0.0873 0.00%
2003-03-27 0 1.820 1.820 1.830 1.820 1.840 612,000 1,119,340 1.8290 0.087 0.087 0.088 0.087 0.088 12,760,622 0.0877 -1.62%
2003-03-26 0 1.850 1.840 1.860 1.850 1.850 1,048,000 1,938,800 1.8500 0.089 0.088 0.089 0.089 0.089 21,851,523 0.0887 -0.54%
2003-03-25 0 1.860 1.860 1.870 1.850 1.900 334,000 622,820 1.8647 0.089 0.089 0.090 0.089 0.091 6,964,130 0.0894 -2.11%
2003-03-24 0 1.900 1.880 1.920 1.900 1.930 278,000 532,440 1.9153 0.091 0.090 0.092 0.091 0.093 5,796,492 0.0919 -1.55%
2003-03-21 0 1.930 1.930 1.940 1.930 1.940 60,000 115,980 1.9330 0.093 0.093 0.093 0.093 0.093 1,251,041 0.0927 0.00%
2003-03-20 0 1.930 1.930 1.960 1.930 1.930 50,000 96,500 1.9300 0.093 0.093 0.094 0.093 0.093 1,042,534 0.0926 -0.52%
2003-03-19 0 1.940 1.940 1.950 1.940 1.940 486,000 942,840 1.9400 0.093 0.093 0.094 0.093 0.093 10,133,435 0.0930 0.52%
2003-03-18 0 1.930 1.930 1.940 1.930 1.950 266,000 516,380 1.9413 0.093 0.093 0.093 0.093 0.094 5,546,283 0.0931 -0.52%
2003-03-17 0 1.940 1.940 1.980 1.940 1.960 116,000 225,160 1.9410 0.093 0.093 0.095 0.093 0.094 2,418,680 0.0931 -1.52%
2003-03-14 0 1.970 1.970 1.980 1.970 1.980 214,000 421,680 1.9705 0.094 0.094 0.095 0.094 0.095 4,462,048 0.0945 0.51%
2003-03-13 0 1.960 1.950 1.970 1.940 1.960 372,000 727,360 1.9553 0.094 0.094 0.094 0.093 0.094 7,756,457 0.0938 0.51%
2003-03-12 0 1.950 1.950 1.960 1.950 1.950 400,000 780,000 1.9500 0.094 0.094 0.094 0.094 0.094 8,340,276 0.0935 0.52%
2003-03-11 0 1.940 1.940 1.960 1.930 1.950 752,000 1,458,600 1.9396 0.093 0.093 0.094 0.093 0.094 15,679,719 0.0930 0.00%
2003-03-10 0 1.940 1.940 1.950 1.930 1.940 300,000 580,480 1.9349 0.093 0.093 0.094 0.093 0.093 6,255,207 0.0928 0.00%
2003-03-07 0 1.940 1.940 1.980 1.930 1.940 360,000 698,200 1.9394 0.093 0.093 0.095 0.093 0.093 7,506,248 0.0930 -1.02%
2003-03-06 0 1.960 1.950 1.980 1.950 1.970 630,000 1,228,680 1.9503 0.094 0.094 0.095 0.094 0.094 13,135,935 0.0935 -0.51%
2003-03-05 0 1.970 1.970 1.980 1.970 2.000 930,000 1,842,400 1.9811 0.094 0.094 0.095 0.094 0.096 19,391,141 0.0950 -2.72%
2003-03-04 0 2.025 2.000 2.050 1.990 2.025 576,000 1,154,890 2.0050 0.097 0.096 0.098 0.095 0.097 12,009,997 0.0962 3.32%
2003-03-03 0 1.960 1.950 1.970 1.950 1.960 19,596,000 38,408,120 1.9600 0.094 0.094 0.094 0.094 0.094 408,590,116 0.0940 0.00%
2003-02-28 0 1.960 1.950 1.970 1.940 1.960 752,000 1,467,720 1.9518 0.094 0.094 0.094 0.093 0.094 15,679,719 0.0936 1.03%
2003-02-27 0 1.940 1.940 1.950 1.940 1.950 254,000 494,900 1.9484 0.093 0.093 0.094 0.093 0.094 5,296,075 0.0934 0.52%
2003-02-26 0 1.930 1.930 1.940 1.930 1.930 156,000 301,080 1.9300 0.093 0.093 0.093 0.093 0.093 3,252,708 0.0926 -0.52%
2003-02-25 0 1.940 1.940 1.950 1.870 1.950 1,122,000 2,153,980 1.9198 0.093 0.093 0.094 0.090 0.094 23,394,474 0.0921 3.74%
2003-02-24 0 1.870 1.860 1.910 1.870 1.900 56,000 104,840 1.8721 0.090 0.089 0.092 0.090 0.091 1,167,639 0.0898 -2.60%
2003-02-21 0 1.920 1.890 1.920 1.880 1.940 22,000 41,480 1.8855 0.092 0.091 0.092 0.090 0.093 458,715 0.0904 -0.52%
2003-02-20 0 1.930 1.900 1.950 1.880 1.940 394,300 749,375 1.9005 0.093 0.091 0.094 0.090 0.093 8,221,427 0.0911 0.52%
2003-02-19 0 1.920 1.920 1.940 1.900 1.940 242,000 464,660 1.9201 0.092 0.092 0.093 0.091 0.093 5,045,867 0.0921 -1.03%
2003-02-18 0 1.940 1.940 1.950 1.940 1.940 40,000 77,600 1.9400 0.093 0.093 0.094 0.093 0.093 834,028 0.0930 -0.51%
2003-02-17 0 1.950 1.920 1.970 1.920 1.950 99,342 191,663 1.9293 0.094 0.092 0.094 0.092 0.094 2,071,349 0.0925 2.63%
2003-02-14 0 1.900 1.890 1.900 1.820 1.950 948,000 1,788,420 1.8865 0.091 0.091 0.091 0.087 0.094 19,766,454 0.0905 0.00%
2003-02-13 0 1.900 1.870 1.910 1.880 1.940 274,000 522,540 1.9071 0.091 0.090 0.092 0.090 0.093 5,713,089 0.0915 -2.06%
2003-02-12 0 1.940 1.920 2.000 1.940 1.980 568,000 1,111,420 1.9567 0.093 0.092 0.096 0.093 0.095 11,843,192 0.0938 -1.52%
2003-02-11 0 1.970 1.950 1.970 1.960 2.000 1,160,000 2,318,260 1.9985 0.094 0.094 0.094 0.094 0.096 24,186,800 0.0958 -1.50%
2003-02-10 0 2.000 2.000 2.025 2.000 2.025 218,000 436,500 2.0023 0.096 0.096 0.097 0.096 0.097 4,545,450 0.0960 -1.23%
2003-02-07 0 2.025 2.000 2.025 2.000 2.025 364,000 728,650 2.0018 0.097 0.096 0.097 0.096 0.097 7,589,651 0.0960 1.25%
2003-02-06 0 2.000 2.000 2.025 2.000 2.000 82,000 164,100 2.0012 0.096 0.096 0.097 0.096 0.096 1,709,757 0.0960 0.00%
2003-02-05 0 2.000 2.000 2.050 2.000 2.050 366,000 732,300 2.0008 0.096 0.096 0.098 0.096 0.098 7,631,352 0.0960 -2.44%
2003-02-04 0 2.050 2.025 2.050 2.025 2.075 1,200,000 2,453,200 2.0443 0.098 0.097 0.098 0.097 0.100 25,020,828 0.0980 1.23%
2003-01-30 0 2.025 2.000 2.025 2.000 2.025 192,000 385,350 2.0070 0.097 0.096 0.097 0.096 0.097 4,003,332 0.0963 1.25%
2003-01-29 0 2.000 1.990 2.000 2.000 2.150 800,490 1,668,442 2.0843 0.096 0.095 0.096 0.096 0.103 16,690,769 0.1000 0.00%
2003-01-28 0 2.000 1.990 2.000 2.000 2.000 338,000 675,760 1.9993 0.096 0.095 0.096 0.096 0.096 7,047,533 0.0959 0.50%
2003-01-27 0 1.990 1.990 2.000 1.990 2.000 1,071,000 2,138,910 1.9971 0.095 0.095 0.096 0.095 0.096 22,331,089 0.0958 -1.73%
2003-01-24 0 2.025 2.025 2.050 1.970 2.025 3,352,000 6,708,720 2.0014 0.097 0.097 0.098 0.094 0.097 69,891,512 0.0960 1.25%
2003-01-23 0 2.000 2.000 2.025 2.000 2.075 97,026,000 194,128,000 2.0008 0.096 0.096 0.097 0.096 0.100 2,023,059,023 0.0960 -4.76%
2003-01-22 0 2.100 2.075 2.100 2.075 2.100 496,000 1,041,550 2.0999 0.101 0.100 0.101 0.100 0.101 10,341,942 0.1007 -2.33%
2003-01-21 0 2.150 2.150 2.175 2.100 2.175 668,000 1,438,650 2.1537 0.103 0.103 0.104 0.101 0.104 13,928,261 0.1033 2.38%
2003-01-20 0 2.100 2.075 2.100 2.100 2.150 308,000 648,800 2.1065 0.101 0.100 0.101 0.101 0.103 6,422,012 0.1010 -1.18%
2003-01-17 0 2.125 2.100 2.125 2.100 2.125 332,000 699,500 2.1069 0.102 0.101 0.102 0.101 0.102 6,922,429 0.1010 0.00%
2003-01-16 0 2.125 2.050 2.125 2.125 2.150 76,300 162,985 2.1361 0.102 0.098 0.102 0.102 0.103 1,590,908 0.1024 3.66%
2003-01-15 0 2.050 2.025 2.100 2.050 2.050 48,000 98,400 2.0500 0.098 0.097 0.101 0.098 0.098 1,000,833 0.0983 0.00%
2003-01-14 0 2.050 2.000 2.075 2.050 2.125 376,000 797,150 2.1201 0.098 0.096 0.100 0.098 0.102 7,839,859 0.1017 -3.53%
2003-01-13 0 2.125 2.100 2.125 2.100 2.150 234,000 498,100 2.1286 0.102 0.101 0.102 0.101 0.103 4,879,061 0.1021 0.00%
2003-01-10 0 2.125 2.125 2.150 2.125 2.150 2,090,000 4,446,750 2.1276 0.102 0.102 0.103 0.102 0.103 43,577,942 0.1020 3.66%
2003-01-09 0 2.050 2.050 2.100 1.980 2.050 2,050,000 4,133,570 2.0164 0.098 0.098 0.101 0.095 0.098 42,743,914 0.0967 3.54%
2003-01-08 0 1.980 1.960 1.980 1.980 2.000 52,000 103,280 1.9862 0.095 0.094 0.095 0.095 0.096 1,084,236 0.0953 0.00%
2003-01-07 0 1.980 1.970 1.980 1.980 1.990 102,000 202,060 1.9810 0.095 0.094 0.095 0.095 0.095 2,126,770 0.0950 -1.00%
2003-01-06 0 2.000 1.950 2.000 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2003-01-03 0 2.000 1.970 2.000 2.000 2.000 80,000 160,000 2.0000 0.096 0.094 0.096 0.096 0.096 1,668,055 0.0959 0.00%
2003-01-02 0 2.000 1.950 2.150 - - 0 0 - 0.096 0.094 0.103 - - 0 - 0.00%
2002-12-31 0 2.000 1.950 2.175 - - 0 0 - 0.096 0.094 0.104 - - 0 - 0.00%
2002-12-30 0 2.000 1.950 2.150 2.000 2.000 20,000 40,000 2.0000 0.096 0.094 0.103 0.096 0.096 417,014 0.0959 0.00%
2002-12-27 0 2.000 2.000 2.100 2.000 2.000 912,000 1,824,000 2.0000 0.096 0.096 0.101 0.096 0.096 19,015,829 0.0959 -4.76%
2002-12-24 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 0.101 0.096 0.101 0.101 0.101 208,507 0.1007 0.00%
2002-12-23 0 2.100 2.025 2.100 - - 302,000 643,088 2.1294 0.101 0.097 0.101 - - 6,296,908 0.1021 0.00%
2002-12-20 0 2.100 2.050 2.100 2.100 2.200 7,534,000 16,539,850 2.1954 0.101 0.098 0.101 0.101 0.106 157,089,097 0.1053 -4.55%
2002-12-19 0 2.200 2.200 2.300 - - 0 0 - 0.106 0.106 0.110 - - 0 - 0.00%
2002-12-18 0 2.200 2.200 2.300 2.200 2.200 40,000 88,000 2.2000 0.106 0.106 0.110 0.106 0.106 834,028 0.1055 -1.12%
2002-12-17 0 2.225 2.225 2.275 2.225 2.275 44,000 99,000 2.2500 0.107 0.107 0.109 0.107 0.109 917,430 0.1079 -2.20%
2002-12-16 0 2.275 2.250 2.400 2.275 2.275 100,000 227,500 2.2750 0.109 0.108 0.115 0.109 0.109 2,085,069 0.1091 0.00%
2002-12-13 0 2.275 2.275 2.375 2.250 2.300 112,000 257,300 2.2973 0.109 0.109 0.114 0.108 0.110 2,335,277 0.1102 1.11%
2002-12-12 0 2.250 2.250 2.275 2.250 2.250 202,000 454,500 2.2500 0.108 0.108 0.109 0.108 0.108 4,211,839 0.1079 1.12%
2002-12-11 0 2.225 2.200 2.250 2.200 2.225 2,560,000 5,633,450 2.2006 0.107 0.106 0.108 0.106 0.107 53,377,766 0.1055 1.14%
2002-12-10 0 2.200 2.200 2.225 2.200 2.200 10,000 22,000 2.2000 0.106 0.106 0.107 0.106 0.106 208,507 0.1055 0.00%
2002-12-09 0 2.200 2.200 2.225 2.200 2.200 150,000 330,000 2.2000 0.106 0.106 0.107 0.106 0.106 3,127,603 0.1055 0.00%
2002-12-06 0 2.200 2.200 2.300 2.200 2.225 530,000 1,166,250 2.2005 0.106 0.106 0.110 0.106 0.107 11,050,866 0.1055 0.00%
2002-12-05 0 2.200 2.200 2.300 2.200 2.200 84,000 184,800 2.2000 0.106 0.106 0.110 0.106 0.106 1,751,458 0.1055 0.00%
2002-12-04 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.106 0.106 0.108 0.106 0.106 625,521 0.1055 0.00%
2002-12-03 0 2.200 2.200 2.225 2.200 2.200 82,000 180,400 2.2000 0.106 0.106 0.107 0.106 0.106 1,709,757 0.1055 0.00%
2002-12-02 0 2.200 2.175 2.250 2.200 2.225 96,000 211,350 2.2016 0.106 0.104 0.108 0.106 0.107 2,001,666 0.1056 0.00%
2002-11-29 0 2.200 2.200 2.250 2.200 2.200 10,000 22,000 2.2000 0.106 0.106 0.108 0.106 0.106 208,507 0.1055 -1.12%
2002-11-28 0 2.225 2.225 2.300 2.200 2.225 100,000 220,250 2.2025 0.107 0.107 0.110 0.106 0.107 2,085,069 0.1056 -1.11%
2002-11-27 0 2.250 2.225 2.250 2.250 2.300 148,000 337,400 2.2797 0.108 0.107 0.108 0.108 0.110 3,085,902 0.1093 -2.17%
2002-11-26 0 2.300 2.300 2.325 2.300 2.350 64,000 148,200 2.3156 0.110 0.110 0.112 0.110 0.113 1,334,444 0.1111 0.00%
2002-11-25 0 2.300 2.300 2.350 2.250 2.350 136,000 313,650 2.3063 0.110 0.110 0.113 0.108 0.113 2,835,694 0.1106 2.22%
2002-11-22 0 2.250 2.225 2.275 2.200 2.275 130,000 289,750 2.2288 0.108 0.107 0.109 0.106 0.109 2,710,590 0.1069 4.65%
2002-11-21 0 2.150 2.125 2.175 2.050 2.150 224,000 472,250 2.1083 0.103 0.102 0.104 0.098 0.103 4,670,555 0.1011 6.17%
2002-11-20 0 2.025 2.025 2.100 2.025 2.025 76,000 153,900 2.0250 0.097 0.097 0.101 0.097 0.097 1,584,652 0.0971 0.00%
2002-11-19 0 2.025 2.025 2.225 2.025 2.025 10,000 20,250 2.0250 0.097 0.097 0.107 0.097 0.097 208,507 0.0971 -1.22%
2002-11-18 0 2.050 2.000 2.075 - - 0 0 - 0.098 0.096 0.100 - - 0 - 0.00%
2002-11-15 0 2.050 2.025 2.175 - - 0 0 - 0.098 0.097 0.104 - - 0 - 0.00%
2002-11-14 0 2.050 2.025 2.125 2.050 2.050 204,000 418,200 2.0500 0.098 0.097 0.102 0.098 0.098 4,253,541 0.0983 0.00%
2002-11-13 0 2.050 2.050 2.150 - - 0 0 - 0.098 0.098 0.103 - - 0 - 1.23%
2002-11-12 0 2.025 2.025 2.125 - - 0 0 - 0.097 0.097 0.102 - - 0 - 0.00%
2002-11-11 0 2.025 2.025 2.125 2.025 2.025 10,000 20,250 2.0250 0.097 0.097 0.102 0.097 0.097 208,507 0.0971 0.00%
2002-11-08 0 2.025 2.025 2.150 - - 380,000 764,750 2.0125 0.097 0.097 0.103 - - 7,923,262 0.0965 1.25%
2002-11-07 0 2.000 2.000 2.025 2.000 2.050 478,000 959,340 2.0070 0.096 0.096 0.097 0.096 0.098 9,966,630 0.0963 0.00%
2002-11-06 0 2.000 2.000 2.050 2.000 2.100 121,510 249,655 2.0546 0.096 0.096 0.098 0.096 0.101 2,533,567 0.0985 -4.76%
2002-11-05 0 2.100 2.050 2.150 2.000 2.100 3,028,000 6,059,000 2.0010 0.101 0.098 0.103 0.096 0.101 63,135,889 0.0960 0.00%
2002-11-04 0 2.100 2.100 2.150 2.050 2.100 20,000 41,900 2.0950 0.101 0.101 0.103 0.098 0.101 417,014 0.1005 2.44%
2002-11-01 0 2.050 2.025 2.075 2.050 2.075 888,000 1,820,650 2.0503 0.098 0.097 0.100 0.098 0.100 18,515,412 0.0983 0.00%
2002-10-31 0 2.050 2.000 2.075 2.050 2.050 124,000 254,200 2.0500 0.098 0.096 0.100 0.098 0.098 2,585,486 0.0983 0.00%
2002-10-30 0 2.050 2.000 2.125 2.050 2.050 200,000 410,000 2.0500 0.098 0.096 0.102 0.098 0.098 4,170,138 0.0983 -1.20%
2002-10-29 0 2.075 2.000 2.075 - - 0 0 - 0.100 0.096 0.100 - - 0 - 0.00%
2002-10-28 0 2.075 2.000 2.075 2.075 2.075 18,000 37,350 2.0750 0.100 0.096 0.100 0.100 0.100 375,312 0.0995 1.22%
2002-10-25 0 2.050 2.000 2.075 2.050 2.050 90,000 184,500 2.0500 0.098 0.096 0.100 0.098 0.098 1,876,562 0.0983 0.00%
2002-10-24 0 2.050 2.000 2.075 2.050 2.100 456,000 937,050 2.0549 0.098 0.096 0.100 0.098 0.101 9,507,915 0.0986 -4.65%
2002-10-23 0 2.150 2.050 2.150 2.025 2.150 1,214,000 2,488,150 2.0495 0.103 0.098 0.103 0.097 0.103 25,312,737 0.0983 7.50%
2002-10-22 0 2.000 2.000 2.150 2.000 2.025 5,973,680 11,947,376 2.0000 0.096 0.096 0.103 0.096 0.097 124,555,348 0.0959 -1.23%
2002-10-21 0 2.025 2.025 2.050 1.990 2.025 480,000 963,150 2.0066 0.097 0.097 0.098 0.095 0.097 10,008,331 0.0962 2.27%
2002-10-18 0 1.980 1.980 1.990 1.980 2.025 1,712,000 3,404,430 1.9886 0.095 0.095 0.095 0.095 0.097 35,696,381 0.0954 0.00%
2002-10-17 0 1.980 1.960 1.980 1.980 2.000 90,000 178,600 1.9844 0.095 0.094 0.095 0.095 0.096 1,876,562 0.0952 -1.00%
2002-10-16 0 2.000 1.980 2.000 2.000 2.050 2,460,000 4,945,450 2.0103 0.096 0.095 0.096 0.096 0.098 51,292,697 0.0964 1.52%
2002-10-15 0 1.970 1.960 1.980 1.970 1.980 90,000 177,840 1.9760 0.094 0.094 0.095 0.094 0.095 1,876,562 0.0948 1.03%
2002-10-11 0 1.950 1.950 1.980 1.950 1.950 100,000 195,000 1.9500 0.094 0.094 0.095 0.094 0.094 2,085,069 0.0935 0.00%
2002-10-10 0 1.950 1.910 1.950 - - 0 0 - 0.094 0.092 0.094 - - 0 - 0.00%
2002-10-09 0 1.950 1.900 1.950 - - 350,000 682,500 1.9500 0.094 0.091 0.094 - - 7,297,741 0.0935 0.00%
2002-10-08 0 1.950 1.950 1.980 1.950 1.950 40,000 78,000 1.9500 0.094 0.094 0.095 0.094 0.094 834,028 0.0935 2.63%
2002-10-07 0 1.900 1.800 1.990 1.900 2.000 461,400 919,728 1.9933 0.091 0.086 0.095 0.091 0.096 9,620,508 0.0956 -5.00%
2002-10-04 0 2.000 2.000 2.075 2.000 2.100 444,000 950,000 2.1396 0.096 0.096 0.100 0.096 0.101 9,257,706 0.1026 -6.98%
2002-10-03 0 2.150 2.100 2.175 2.150 2.175 20,000 43,250 2.1625 0.103 0.101 0.104 0.103 0.104 417,014 0.1037 -1.15%
2002-10-02 0 2.175 2.100 2.200 2.175 2.250 40,000 88,250 2.2063 0.104 0.101 0.106 0.104 0.108 834,028 0.1058 -2.25%
2002-09-30 0 2.225 2.175 2.225 2.225 2.225 10,000 22,250 2.2250 0.107 0.104 0.107 0.107 0.107 208,507 0.1067 0.00%
2002-09-27 0 2.225 2.200 2.250 2.125 2.250 124,000 273,250 2.2036 0.107 0.106 0.108 0.102 0.108 2,585,486 0.1057 4.71%
2002-09-26 0 2.125 2.100 - 2.000 2.150 453,000 924,425 2.0407 0.102 0.101 - 0.096 0.103 9,445,362 0.0979 6.25%
2002-09-25 0 2.000 1.950 2.000 2.000 2.000 10,000 20,000 2.0000 0.096 0.094 0.096 0.096 0.096 208,507 0.0959 0.00%
2002-09-24 0 2.000 1.950 2.000 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2002-09-23 0 2.000 1.950 2.000 2.000 2.000 16,000 32,000 2.0000 0.096 0.094 0.096 0.096 0.096 333,611 0.0959 0.00%
2002-09-20 0 2.000 1.910 2.000 2.000 2.000 72,000 144,000 2.0000 0.096 0.092 0.096 0.096 0.096 1,501,250 0.0959 -6.98%
2002-09-19 0 2.150 2.075 2.150 - - 0 0 - 0.103 0.100 0.103 - - 0 - -2.27%
2002-09-18 0 2.200 2.075 2.250 - - 0 0 - 0.106 0.100 0.108 - - 0 - 0.00%
2002-09-17 0 2.200 2.200 2.250 - - 0 0 - 0.106 0.106 0.108 - - 0 - 0.00%
2002-09-16 0 2.200 2.200 2.300 2.200 2.300 198,000 463,400 2.3404 0.106 0.106 0.110 0.106 0.110 4,128,437 0.1122 -6.38%
2002-09-13 0 2.350 2.200 2.350 2.350 2.375 388,000 912,550 2.3519 0.113 0.106 0.113 0.113 0.114 8,090,068 0.1128 0.00%
2002-09-12 0 2.350 2.325 2.350 2.325 2.350 964,000 2,265,350 2.3499 0.113 0.112 0.113 0.112 0.113 20,100,065 0.1127 0.00%
2002-09-11 0 2.350 2.300 2.350 - - 500,000 1,175,000 2.3500 0.113 0.110 0.113 - - 10,425,345 0.1127 0.00%
2002-09-10 0 2.350 2.300 2.350 2.350 2.350 82,000 192,700 2.3500 0.113 0.110 0.113 0.113 0.113 1,709,757 0.1127 2.17%
2002-09-09 0 2.300 2.300 2.350 2.300 2.300 70,000 161,000 2.3000 0.110 0.110 0.113 0.110 0.110 1,459,548 0.1103 0.00%
2002-09-06 0 2.300 2.250 2.300 2.300 2.300 26,000 59,800 2.3000 0.110 0.108 0.110 0.110 0.110 542,118 0.1103 0.00%
2002-09-05 0 2.300 2.300 2.350 2.300 2.350 1,468,000 3,449,200 2.3496 0.110 0.110 0.113 0.110 0.113 30,608,813 0.1127 -2.13%
2002-09-04 0 2.350 2.250 2.350 - - 0 0 - 0.113 0.108 0.113 - - 0 - 0.00%
2002-09-03 0 2.350 2.250 2.500 - - 502,000 1,179,700 2.3500 0.113 0.108 0.120 - - 10,467,046 0.1127 0.00%
2002-09-02 0 2.350 2.250 2.350 2.325 2.375 138,000 323,700 2.3457 0.113 0.108 0.113 0.112 0.114 2,877,395 0.1125 4.44%
2002-08-30 0 2.250 2.250 2.375 2.250 2.250 10,000 22,500 2.2500 0.108 0.108 0.114 0.108 0.108 208,507 0.1079 -6.25%
2002-08-29 0 2.400 2.200 2.400 2.400 2.400 10,000 24,000 2.4000 0.115 0.106 0.115 0.115 0.115 208,507 0.1151 -2.04%
2002-08-28 0 2.450 - 2.450 - - 0 0 - 0.118 - 0.118 - - 0 - -2.00%
2002-08-27 0 2.500 - 2.500 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-08-26 0 2.500 2.250 2.500 2.500 2.500 6,000 15,000 2.5000 0.120 0.108 0.120 0.120 0.120 125,104 0.1199 4.17%
2002-08-23 0 2.400 2.400 2.500 2.400 2.450 28,000 68,200 2.4357 0.115 0.115 0.120 0.115 0.118 583,819 0.1168 -4.00%
2002-08-22 0 2.500 2.400 2.500 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2002-08-21 0 2.500 2.350 2.500 2.500 2.500 30,000 75,000 2.5000 0.120 0.113 0.120 0.120 0.120 625,521 0.1199 0.00%
2002-08-20 0 2.500 2.300 2.600 - - 0 0 - 0.120 0.110 0.125 - - 0 - 0.00%
2002-08-19 0 2.500 2.500 2.550 2.500 2.500 20,000 50,000 2.5000 0.120 0.120 0.122 0.120 0.120 417,014 0.1199 -0.99%
2002-08-16 0 2.525 2.525 2.600 2.500 2.500 21,000 52,400 2.4952 0.121 0.121 0.125 0.120 0.120 437,864 0.1197 1.00%
2002-08-15 0 2.500 2.500 2.600 2.500 2.575 258,779 654,506 2.5292 0.120 0.120 0.125 0.120 0.123 5,395,721 0.1213 0.00%
2002-08-14 0 2.500 2.450 2.500 - - 20,000 50,000 2.5000 0.120 0.118 0.120 - - 417,014 0.1199 0.00%
2002-08-13 0 2.500 2.475 2.500 2.500 2.500 188,000 463,100 2.4633 0.120 0.119 0.120 0.120 0.120 3,919,930 0.1181 0.00%
2002-08-12 0 2.500 2.475 2.500 2.500 2.500 170,000 425,000 2.5000 0.120 0.119 0.120 0.120 0.120 3,544,617 0.1199 -0.99%
2002-08-09 0 2.525 2.500 2.600 - - 0 0 - 0.121 0.120 0.125 - - 0 - 0.00%
2002-08-08 0 2.525 2.500 2.600 2.525 2.525 270,563 676,714 2.5011 0.121 0.120 0.125 0.121 0.121 5,641,425 0.1200 0.00%
2002-08-07 0 2.525 2.500 2.600 2.525 2.600 174,000 450,600 2.5897 0.121 0.120 0.125 0.121 0.125 3,628,020 0.1242 -2.88%
2002-08-06 0 2.600 2.600 2.700 2.500 2.600 1,162,000 2,927,950 2.5198 0.125 0.125 0.129 0.120 0.125 24,228,501 0.1208 4.00%
2002-08-05 0 2.500 2.450 2.600 2.500 2.600 570,000 1,464,250 2.5689 0.120 0.118 0.125 0.120 0.125 11,884,893 0.1232 -3.85%
2002-08-02 0 2.600 2.550 2.600 2.600 2.600 318,000 826,800 2.6000 0.125 0.122 0.125 0.125 0.125 6,630,519 0.1247 0.00%
2002-08-01 0 2.600 2.575 2.650 2.575 2.600 1,514,000 3,936,050 2.5998 0.125 0.123 0.127 0.123 0.125 31,567,944 0.1247 0.00%
2002-07-31 0 2.600 2.575 2.625 2.600 2.600 10,000 26,000 2.6000 0.125 0.123 0.126 0.125 0.125 208,507 0.1247 0.97%
2002-07-30 0 2.575 2.500 2.600 2.550 2.575 44,000 113,200 2.5727 0.123 0.120 0.125 0.122 0.123 917,430 0.1234 6.19%
2002-07-29 0 2.425 2.425 2.450 2.425 2.475 146,000 357,850 2.4510 0.116 0.116 0.118 0.116 0.119 3,044,201 0.1176 1.04%
2002-07-26 0 2.400 2.375 2.400 2.350 2.400 308,000 734,350 2.3843 0.115 0.114 0.115 0.113 0.115 6,422,012 0.1143 -1.03%
2002-07-25 0 2.425 2.400 2.500 2.425 2.500 90,000 219,000 2.4333 0.116 0.115 0.120 0.116 0.120 1,876,562 0.1167 -3.00%
2002-07-24 0 2.500 2.475 2.600 2.500 2.500 86,000 208,600 2.4256 0.120 0.119 0.125 0.120 0.120 1,793,159 0.1163 4.17%
2002-07-23 0 2.400 2.350 2.400 2.375 2.475 856,000 2,076,450 2.4258 0.115 0.113 0.115 0.114 0.119 17,848,190 0.1163 -2.04%
2002-07-22 0 2.450 2.425 2.450 2.400 2.500 398,000 981,900 2.4671 0.118 0.116 0.118 0.115 0.120 8,298,575 0.1183 -4.85%
2002-07-19 0 2.575 2.550 2.600 2.550 2.575 174,000 448,000 2.5747 0.123 0.122 0.125 0.122 0.123 3,628,020 0.1235 -0.96%
2002-07-18 0 2.600 2.575 2.600 2.600 2.600 240,000 624,000 2.6000 0.125 0.123 0.125 0.125 0.125 5,004,166 0.1247 0.00%
2002-07-17 0 2.600 2.550 2.600 2.550 2.800 524,000 1,398,600 2.6691 0.125 0.122 0.125 0.122 0.134 10,925,761 0.1280 -7.14%
2002-07-16 0 2.800 2.800 2.875 2.800 2.825 36,000 101,300 2.8139 0.134 0.134 0.138 0.134 0.135 750,625 0.1350 -1.75%
2002-07-15 0 2.850 2.800 2.850 2.825 2.850 620,000 1,751,850 2.8256 0.137 0.134 0.137 0.135 0.137 12,927,428 0.1355 0.88%
2002-07-12 0 2.825 2.825 2.925 2.825 2.925 166,000 473,400 2.8518 0.135 0.135 0.140 0.135 0.140 3,461,214 0.1368 -2.59%
2002-07-11 0 2.900 2.850 2.900 2.825 2.900 184,000 525,400 2.8554 0.139 0.137 0.139 0.135 0.139 3,836,527 0.1369 0.00%
2002-07-10 0 2.900 2.850 2.900 2.850 2.900 64,000 183,400 2.8656 0.139 0.137 0.139 0.137 0.139 1,334,444 0.1374 2.65%
2002-07-09 0 2.825 2.800 2.850 2.825 2.850 362,000 1,031,300 2.8489 0.135 0.134 0.137 0.135 0.137 7,547,950 0.1366 0.00%
2002-07-08 0 2.825 2.800 2.925 - - 0 0 - 0.135 0.134 0.140 - - 0 - 0.00%
2002-07-05 0 2.825 2.800 2.825 2.800 2.825 174,000 489,200 2.8115 0.135 0.134 0.135 0.134 0.135 3,628,020 0.1348 0.00%
2002-07-04 0 2.825 2.800 2.825 2.825 2.825 80,000 226,000 2.8250 0.135 0.134 0.135 0.135 0.135 1,668,055 0.1355 0.00%
2002-07-03 0 2.825 2.825 2.900 - - 0 0 - 0.135 0.135 0.139 - - 0 - 0.00%
2002-07-02 0 2.825 2.825 2.900 2.825 2.825 20,000 56,500 2.8250 0.135 0.135 0.139 0.135 0.135 417,014 0.1355 -2.59%
2002-06-28 0 2.900 2.775 2.900 2.900 2.900 6,000 17,400 2.9000 0.139 0.133 0.139 0.139 0.139 125,104 0.1391 0.00%
2002-06-27 0 2.900 2.850 2.900 2.900 2.900 4,000 11,600 2.9000 0.139 0.137 0.139 0.139 0.139 83,403 0.1391 0.00%
2002-06-26 0 2.900 2.750 2.900 - - 0 0 - 0.139 0.132 0.139 - - 0 - 0.00%
2002-06-25 0 2.900 2.850 2.925 - - 0 0 - 0.139 0.137 0.140 - - 0 - 0.00%
2002-06-24 0 2.900 2.850 2.900 2.900 2.950 54,000 157,700 2.9204 0.139 0.137 0.139 0.139 0.141 1,125,937 0.1401 -0.85%
2002-06-21 0 2.925 2.900 2.925 2.925 2.950 12,000 35,050 2.9208 0.140 0.139 0.140 0.140 0.141 250,208 0.1401 0.86%
2002-06-20 0 2.900 2.900 2.925 2.875 2.900 182,000 527,150 2.8964 0.139 0.139 0.140 0.138 0.139 3,794,826 0.1389 -0.85%
2002-06-19 0 2.925 2.875 2.925 2.850 2.925 528,000 1,529,450 2.8967 0.140 0.138 0.140 0.137 0.140 11,009,164 0.1389 0.86%
2002-06-18 0 2.900 2.900 2.925 2.900 2.925 164,000 476,200 2.9037 0.139 0.139 0.140 0.139 0.140 3,419,513 0.1393 0.00%
2002-06-17 0 2.900 2.900 2.925 2.900 2.900 60,000 174,000 2.9000 0.139 0.139 0.140 0.139 0.139 1,251,041 0.1391 -0.85%
2002-06-14 0 2.925 2.925 2.950 2.925 2.950 166,000 488,650 2.9437 0.140 0.140 0.141 0.140 0.141 3,461,214 0.1412 0.00%
2002-06-13 0 2.925 2.900 2.950 2.900 2.925 324,000 945,950 2.9196 0.140 0.139 0.141 0.139 0.140 6,755,623 0.1400 0.86%
2002-06-12 0 2.900 2.875 2.925 2.900 2.900 250,000 725,000 2.9000 0.139 0.138 0.140 0.139 0.139 5,212,672 0.1391 -0.85%
2002-06-11 0 2.925 2.925 2.950 2.925 2.925 48,000 140,400 2.9250 0.140 0.140 0.141 0.140 0.140 1,000,833 0.1403 0.00%
2002-06-10 0 2.925 2.825 2.925 2.925 2.950 12,000 35,150 2.9292 0.140 0.135 0.140 0.140 0.141 250,208 0.1405 0.00%
2002-06-07 0 2.925 2.850 2.925 2.925 2.950 150,000 429,504 2.8634 0.140 0.137 0.140 0.140 0.141 3,127,603 0.1373 2.63%
2002-06-06 0 2.850 2.800 2.850 2.800 2.900 104,000 296,600 2.8519 0.137 0.134 0.137 0.134 0.139 2,168,472 0.1368 -0.87%
2002-06-05 0 2.875 2.750 2.950 - - 0 0 - 0.138 0.132 0.141 - - 0 - 0.00%
2002-06-04 0 2.875 2.875 3.000 2.875 2.875 4,000 11,500 2.8750 0.138 0.138 0.144 0.138 0.138 83,403 0.1379 0.00%
2002-06-03 0 2.875 2.875 3.000 2.875 2.875 326,000 931,130 2.8562 0.138 0.138 0.144 0.138 0.138 6,797,325 0.1370 0.00%
2002-05-31 0 2.875 2.850 2.975 2.800 2.950 724,000 2,066,950 2.8549 0.138 0.137 0.143 0.134 0.141 15,095,899 0.1369 -4.96%
2002-05-30 0 3.025 3.025 3.050 2.900 3.100 2,279,000 6,928,545 3.0402 0.145 0.145 0.146 0.139 0.149 47,518,722 0.1458 4.31%
2002-05-29 0 2.900 2.900 2.950 2.750 2.900 500,000 1,429,750 2.8595 0.139 0.139 0.141 0.132 0.139 10,425,345 0.1371 8.41%
2002-05-28 0 2.675 2.675 2.750 2.600 2.700 462,000 1,183,936 2.5626 0.128 0.128 0.132 0.125 0.129 9,633,019 0.1229 4.90%
2002-05-27 0 2.550 2.550 2.600 2.525 2.600 398,000 1,031,300 2.5912 0.122 0.122 0.125 0.121 0.125 8,298,575 0.1243 -3.77%
2002-05-24 0 2.650 2.625 2.750 2.650 2.650 13,000 34,300 2.6385 0.127 0.126 0.132 0.127 0.127 271,059 0.1265 0.95%
2002-05-23 0 2.625 2.625 2.700 2.600 2.650 272,000 709,600 2.6088 0.126 0.126 0.129 0.125 0.127 5,671,388 0.1251 -2.78%
2002-05-22 0 2.700 2.675 2.700 2.675 2.700 232,000 646,950 2.7886 0.129 0.128 0.129 0.128 0.129 4,837,360 0.1337 -3.57%
2002-05-21 0 2.800 2.750 2.850 2.800 2.900 98,000 280,200 2.8592 0.134 0.132 0.137 0.134 0.139 2,043,368 0.1371 -3.45%
2002-05-17 0 2.900 2.825 2.900 2.800 2.925 424,000 1,211,500 2.8573 0.139 0.135 0.139 0.134 0.140 8,840,692 0.1370 0.00%
2002-05-16 0 2.900 2.850 2.900 2.600 2.900 1,118,000 3,038,600 2.7179 0.139 0.137 0.139 0.125 0.139 23,311,071 0.1304 7.41%
2002-05-15 0 2.700 2.625 2.725 2.700 2.800 158,000 433,300 2.7424 0.129 0.126 0.131 0.129 0.134 3,294,409 0.1315 -3.57%
2002-05-14 0 2.800 2.700 2.800 2.800 3.000 112,000 321,150 2.8674 0.134 0.129 0.134 0.134 0.144 2,335,277 0.1375 -3.45%
2002-05-13 0 2.900 2.850 2.900 2.900 2.950 208,000 604,200 2.9048 0.139 0.137 0.139 0.139 0.141 4,336,943 0.1393 1.75%
2002-05-10 0 2.850 2.850 2.900 2.800 3.000 844,000 2,481,100 2.9397 0.137 0.137 0.139 0.134 0.144 17,597,982 0.1410 -3.39%
2002-05-09 0 2.950 2.950 3.000 2.950 2.950 3,032,000 9,088,312 2.9975 0.141 0.141 0.144 0.141 0.141 63,219,291 0.1438 -1.67%
2002-05-08 0 3.000 2.975 3.025 2.875 3.125 9,654,000 29,010,900 3.0051 0.144 0.143 0.145 0.138 0.150 201,292,559 0.1441 1.69%
2002-05-07 0 2.950 2.925 2.975 2.800 3.100 3,950,000 11,639,350 2.9467 0.141 0.140 0.143 0.134 0.149 82,360,224 0.1413 8.26%
2002-05-06 0 2.725 2.725 2.800 2.525 2.825 2,752,000 7,430,650 2.7001 0.131 0.131 0.134 0.121 0.135 57,381,098 0.1295 9.00%
2002-05-03 0 2.500 2.500 2.525 2.325 2.550 4,318,000 10,705,286 2.4792 0.120 0.120 0.121 0.112 0.122 90,033,278 0.1189 7.53%
2002-05-02 0 2.325 2.325 2.500 2.300 2.350 108,000 251,350 2.3273 0.112 0.112 0.120 0.110 0.113 2,251,874 0.1116 1.09%
2002-04-30 0 2.300 2.300 2.325 2.300 2.325 106,000 244,700 2.3085 0.110 0.110 0.112 0.110 0.112 2,210,173 0.1107 -1.08%
2002-04-29 0 2.325 2.250 2.350 2.300 2.350 1,686,000 3,890,650 2.3076 0.112 0.108 0.113 0.110 0.113 35,154,263 0.1107 1.09%
2002-04-26 0 2.300 2.300 2.350 2.200 2.350 2,350,000 5,407,400 2.3010 0.110 0.110 0.113 0.106 0.113 48,999,121 0.1104 6.98%
2002-04-25 0 2.150 2.000 2.125 2.075 2.225 1,402,000 3,034,450 2.1644 0.103 0.096 0.102 0.100 0.107 29,232,667 0.1038 -2.27%
2002-04-24 0 2.200 2.200 2.225 1.950 2.375 1,384,000 2,954,850 2.1350 0.106 0.106 0.107 0.094 0.114 28,857,355 0.1024 -6.38%
2002-04-23 0 2.350 2.325 2.350 2.350 2.375 188,000 444,300 2.3633 0.113 0.112 0.113 0.113 0.114 3,919,930 0.1133 -1.05%
2002-04-22 0 2.375 2.350 2.400 2.350 2.400 1,512,000 3,613,350 2.3898 0.114 0.113 0.115 0.113 0.115 31,526,243 0.1146 -1.04%
2002-04-19 0 2.400 2.375 2.400 2.400 2.425 2,618,000 6,283,450 2.4001 0.115 0.114 0.115 0.115 0.116 54,587,106 0.1151 -2.04%
2002-04-18 0 2.450 2.425 2.450 2.400 2.450 342,000 827,550 2.4197 0.118 0.116 0.118 0.115 0.118 7,130,936 0.1161 0.00%
2002-04-17 0 2.450 2.425 2.450 2.450 2.500 172,000 423,450 2.4619 0.118 0.116 0.118 0.118 0.120 3,586,319 0.1181 2.08%
2002-04-16 0 2.400 2.400 2.425 2.375 2.425 676,000 1,622,200 2.3997 0.115 0.115 0.116 0.114 0.116 14,095,066 0.1151 -2.04%
2002-04-15 0 2.450 2.400 2.450 2.450 2.450 546,000 1,325,200 2.4271 0.118 0.115 0.118 0.118 0.118 11,384,477 0.1164 1.03%
2002-04-12 0 2.425 2.425 2.450 2.425 2.475 58,000 142,100 2.4500 0.116 0.116 0.118 0.116 0.119 1,209,340 0.1175 -2.02%
2002-04-11 0 2.475 2.450 2.475 2.475 2.500 188,000 465,400 2.4755 0.119 0.118 0.119 0.119 0.120 3,919,930 0.1187 0.00%
2002-04-10 0 2.475 2.450 2.500 2.475 2.475 40,000 99,000 2.4750 0.119 0.118 0.120 0.119 0.119 834,028 0.1187 -1.00%
2002-04-09 0 2.500 2.450 2.500 2.500 2.550 621,000 1,552,700 2.5003 0.120 0.118 0.120 0.120 0.122 12,948,278 0.1199 0.00%
2002-04-08 0 2.500 2.500 2.525 2.500 2.525 134,000 336,000 2.5075 0.120 0.120 0.121 0.120 0.121 2,793,992 0.1203 0.00%
2002-04-04 0 2.500 2.500 2.525 2.500 2.525 96,000 242,300 2.5240 0.120 0.120 0.121 0.120 0.121 2,001,666 0.1210 -1.96%
2002-04-03 0 2.550 2.525 2.550 2.525 2.550 120,000 303,350 2.5279 0.122 0.121 0.122 0.121 0.122 2,502,083 0.1212 0.99%
2002-04-02 0 2.525 2.450 2.525 2.500 2.550 640,000 1,616,100 2.5252 0.121 0.118 0.121 0.120 0.122 13,344,441 0.1211 0.00%
2002-03-28 0 2.525 2.525 2.550 2.525 2.550 118,000 298,400 2.5288 0.121 0.121 0.122 0.121 0.122 2,460,381 0.1213 -0.98%
2002-03-27 0 2.550 2.525 2.575 2.525 2.600 892,000 2,270,450 2.5453 0.122 0.121 0.123 0.121 0.125 18,598,815 0.1221 2.00%
2002-03-26 0 2.500 2.500 2.525 2.500 2.525 988,000 2,480,950 2.5111 0.120 0.120 0.121 0.120 0.121 20,600,481 0.1204 2.04%
2002-03-25 0 2.450 2.425 2.500 2.425 2.475 120,000 294,000 2.4500 0.118 0.116 0.120 0.116 0.119 2,502,083 0.1175 -1.01%
2002-03-22 0 2.475 2.450 2.500 2.450 2.500 864,000 2,137,700 2.4742 0.119 0.118 0.120 0.118 0.120 18,014,996 0.1187 1.02%
2002-03-21 0 2.450 2.450 2.475 2.450 2.475 310,000 760,250 2.4524 0.118 0.118 0.119 0.118 0.119 6,463,714 0.1176 -1.01%
2002-03-20 0 2.475 2.450 2.475 2.450 2.525 502,000 1,232,100 2.4544 0.119 0.118 0.119 0.118 0.121 10,467,046 0.1177 1.02%
2002-03-19 0 2.450 2.425 2.450 2.425 2.500 1,564,000 3,831,950 2.4501 0.118 0.116 0.118 0.116 0.120 32,610,479 0.1175 0.00%
2002-03-18 0 2.450 2.425 2.450 2.450 2.450 58,000 142,100 2.4500 0.118 0.116 0.118 0.118 0.118 1,209,340 0.1175 1.03%
2002-03-15 0 2.425 2.425 2.450 2.400 2.450 366,000 880,700 2.4063 0.116 0.116 0.118 0.115 0.118 7,631,352 0.1154 -2.02%
2002-03-14 0 2.475 2.450 2.475 2.425 2.500 382,000 937,450 2.4541 0.119 0.118 0.119 0.116 0.120 7,964,963 0.1177 -1.00%
2002-03-13 0 2.500 2.475 2.500 2.450 2.575 1,448,000 3,630,850 2.5075 0.120 0.119 0.120 0.118 0.123 30,191,799 0.1203 2.04%
2002-03-12 0 2.450 2.450 2.475 2.425 2.500 314,000 771,800 2.4580 0.118 0.118 0.119 0.116 0.120 6,547,117 0.1179 -2.00%
2002-03-11 0 2.500 2.475 2.500 2.475 2.600 796,000 2,017,500 2.5345 0.120 0.119 0.120 0.119 0.125 16,597,149 0.1216 -3.85%
2002-03-08 0 2.600 2.550 2.625 2.600 2.700 1,166,000 3,060,600 2.6249 0.125 0.122 0.126 0.125 0.129 24,311,904 0.1259 -2.80%
2002-03-07 0 2.675 2.675 2.700 2.675 2.725 410,000 1,107,250 2.7006 0.128 0.128 0.129 0.128 0.131 8,548,783 0.1295 -1.83%
2002-03-06 0 2.725 2.700 2.725 2.725 2.750 202,000 551,200 2.7287 0.131 0.129 0.131 0.131 0.132 4,211,839 0.1309 -0.91%
2002-03-05 0 2.750 2.725 2.750 2.725 2.750 1,686,000 4,626,250 2.7439 0.132 0.131 0.132 0.131 0.132 35,154,263 0.1316 0.92%
2002-03-04 0 2.725 2.725 2.825 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2002-03-01 0 2.725 2.700 2.775 - - 2,000 5,450 2.7250 0.131 0.129 0.133 - - 41,701 0.1307 0.00%
2002-02-28 0 2.725 2.725 2.825 2.700 2.700 50,000 135,000 2.7000 0.131 0.131 0.135 0.129 0.129 1,042,534 0.1295 -1.80%
2002-02-27 0 2.775 2.750 2.800 2.750 2.775 20,000 55,250 2.7625 0.133 0.132 0.134 0.132 0.133 417,014 0.1325 2.78%
2002-02-26 0 2.700 2.700 2.750 2.700 2.700 40,000 108,000 2.7000 0.129 0.129 0.132 0.129 0.129 834,028 0.1295 -1.82%
2002-02-25 0 2.750 2.725 2.750 2.700 2.750 50,000 136,500 2.7300 0.132 0.131 0.132 0.129 0.132 1,042,534 0.1309 -0.90%
2002-02-22 0 2.775 2.750 2.900 2.725 2.775 40,000 110,500 2.7625 0.133 0.132 0.139 0.131 0.133 834,028 0.1325 1.83%
2002-02-21 0 2.725 2.700 2.800 2.725 2.800 180,320 496,364 2.7527 0.131 0.129 0.134 0.131 0.134 3,759,796 0.1320 -5.22%
2002-02-20 0 2.875 2.750 2.875 - - 0 0 - 0.138 0.132 0.138 - - 0 - -0.86%
2002-02-19 0 2.900 2.775 2.900 - - 0 0 - 0.139 0.133 0.139 - - 0 - 0.00%
2002-02-18 0 2.900 2.800 2.900 2.800 2.950 28,000 81,800 2.9214 0.139 0.134 0.139 0.134 0.141 583,819 0.1401 -1.69%
2002-02-15 0 2.950 2.900 2.975 2.850 2.975 348,000 1,010,600 2.9040 0.141 0.139 0.143 0.137 0.143 7,256,040 0.1393 3.51%
2002-02-11 0 2.850 2.850 2.875 2.850 2.850 582,000 1,658,700 2.8500 0.137 0.137 0.138 0.137 0.137 12,135,101 0.1367 0.00%
2002-02-08 0 2.850 2.850 2.875 2.850 2.850 11,700 33,090 2.8282 0.137 0.137 0.138 0.137 0.137 243,953 0.1356 0.00%
2002-02-07 0 2.850 2.800 2.875 2.850 2.850 100,000 285,000 2.8500 0.137 0.134 0.138 0.137 0.137 2,085,069 0.1367 -2.56%
2002-02-06 0 2.925 2.850 2.925 2.850 2.925 138,000 394,950 2.8620 0.140 0.137 0.140 0.137 0.140 2,877,395 0.1373 1.74%
2002-02-05 0 2.875 2.850 2.875 2.850 2.875 146,000 416,750 2.8545 0.138 0.137 0.138 0.137 0.138 3,044,201 0.1369 0.88%
2002-02-04 0 2.850 2.850 2.875 2.850 2.875 50,000 142,900 2.8580 0.137 0.137 0.138 0.137 0.138 1,042,534 0.1371 -0.87%
2002-02-01 0 2.875 2.875 2.950 2.850 2.950 120,000 343,750 2.8646 0.138 0.138 0.141 0.137 0.141 2,502,083 0.1374 0.88%
2002-01-31 0 2.850 2.850 2.875 2.850 2.850 110,000 313,500 2.8500 0.137 0.137 0.138 0.137 0.137 2,293,576 0.1367 0.00%
2002-01-30 0 2.850 2.850 2.900 2.850 2.850 94,000 267,900 2.8500 0.137 0.137 0.139 0.137 0.137 1,959,965 0.1367 -3.39%
2002-01-29 0 2.950 2.850 2.950 2.750 2.950 380,000 1,091,650 2.8728 0.141 0.137 0.141 0.132 0.141 7,923,262 0.1378 9.26%
2002-01-28 0 2.700 - 2.750 2.700 2.700 200,000 540,000 2.7000 0.129 - 0.132 0.129 0.129 4,170,138 0.1295 0.00%
2002-01-25 0 2.700 2.700 2.800 2.700 2.700 187,700 506,790 2.7000 0.129 0.129 0.134 0.129 0.129 3,913,674 0.1295 0.00%
2002-01-24 0 2.700 2.700 2.725 2.700 2.725 1,186,000 3,202,750 2.7005 0.129 0.129 0.131 0.129 0.131 24,728,918 0.1295 0.00%
2002-01-23 0 2.700 2.700 2.725 2.700 2.725 814,000 2,198,300 2.7006 0.129 0.129 0.131 0.129 0.131 16,972,461 0.1295 -0.92%
2002-01-22 0 2.725 2.675 2.725 2.675 2.725 823,000 2,219,050 2.6963 0.131 0.128 0.131 0.128 0.131 17,160,118 0.1293 1.87%
2002-01-21 0 2.675 2.650 2.675 2.650 2.675 1,770,000 4,697,450 2.6539 0.128 0.127 0.128 0.127 0.128 36,905,721 0.1273 0.94%
2002-01-18 0 2.650 2.650 2.700 2.600 2.650 1,066,000 2,813,050 2.6389 0.127 0.127 0.129 0.125 0.127 22,226,835 0.1266 1.92%
2002-01-17 0 2.600 2.575 2.600 2.600 2.600 380,000 990,600 2.6068 0.125 0.123 0.125 0.125 0.125 7,923,262 0.1250 -0.95%
2002-01-16 0 2.625 2.625 2.650 2.600 2.650 1,204,000 3,187,550 2.6475 0.126 0.126 0.127 0.125 0.127 25,104,230 0.1270 -0.94%
2002-01-15 0 2.650 2.650 2.675 2.550 2.650 434,000 1,144,700 2.6376 0.127 0.127 0.128 0.122 0.127 9,049,199 0.1265 3.92%
2002-01-14 0 2.550 2.500 2.650 2.550 2.650 794,000 2,102,700 2.6482 0.122 0.120 0.127 0.122 0.127 16,555,448 0.1270 -3.77%
2002-01-11 0 2.650 2.650 2.675 2.650 2.650 269,000 712,850 2.6500 0.127 0.127 0.128 0.127 0.127 5,608,836 0.1271 0.00%
2002-01-10 0 2.650 2.650 2.675 2.650 2.675 144,000 381,950 2.6524 0.127 0.127 0.128 0.127 0.128 3,002,499 0.1272 0.00%
2002-01-09 0 2.650 2.650 2.700 2.650 2.650 558,000 1,478,700 2.6500 0.127 0.127 0.129 0.127 0.127 11,634,685 0.1271 0.00%
2002-01-08 0 2.650 2.650 2.675 2.650 2.675 344,000 912,100 2.6515 0.127 0.127 0.128 0.127 0.128 7,172,637 0.1272 0.00%
2002-01-07 0 2.650 2.650 2.750 2.550 2.650 1,208,000 3,138,300 2.5979 0.127 0.127 0.132 0.122 0.127 25,187,633 0.1246 3.92%
2002-01-04 0 2.550 2.500 2.625 2.550 2.550 10,000 25,500 2.5500 0.122 0.120 0.126 0.122 0.122 208,507 0.1223 -1.92%
2002-01-03 0 2.600 2.600 2.625 2.575 2.600 130,000 337,750 2.5981 0.125 0.125 0.126 0.123 0.125 2,710,590 0.1246 2.97%
2002-01-02 0 2.525 2.525 2.575 - - 0 0 - 0.121 0.121 0.123 - - 0 - 0.00%
2001-12-31 0 2.525 2.525 2.600 2.500 2.550 200,000 503,500 2.5175 0.121 0.121 0.125 0.120 0.122 4,170,138 0.1207 1.00%
2001-12-28 0 2.500 2.500 2.600 2.500 2.575 58,000 148,150 2.5543 0.120 0.120 0.125 0.120 0.123 1,209,340 0.1225 0.00%
2001-12-27 0 2.500 2.400 2.575 - - 0 0 - 0.120 0.115 0.123 - - 0 - 0.00%
2001-12-24 0 2.500 2.425 2.600 - - 0 0 - 0.120 0.116 0.125 - - 0 - 0.00%
2001-12-21 0 2.500 2.500 2.525 2.425 2.550 390,000 966,350 2.4778 0.120 0.120 0.121 0.116 0.122 8,131,769 0.1188 2.04%
2001-12-20 0 2.450 2.400 2.450 2.400 2.575 280,000 681,500 2.4339 0.118 0.115 0.118 0.115 0.123 5,838,193 0.1167 2.08%
2001-12-19 0 2.400 2.350 2.400 2.375 2.600 266,000 638,550 2.4006 0.115 0.113 0.115 0.114 0.125 5,546,283 0.1151 -3.03%
2001-12-18 0 2.475 2.425 2.575 2.475 2.500 34,000 84,750 2.4926 0.119 0.116 0.123 0.119 0.120 708,923 0.1195 -5.71%
2001-12-17 0 2.625 2.550 2.625 2.550 2.700 242,000 631,150 2.6081 0.126 0.122 0.126 0.122 0.129 5,045,867 0.1251 -2.78%
2001-12-14 0 2.700 2.625 2.700 2.700 2.725 194,000 527,150 2.7173 0.129 0.126 0.129 0.129 0.131 4,045,034 0.1303 -2.70%
2001-12-13 0 2.775 2.725 2.775 - - 76,000 212,952 2.8020 0.133 0.131 0.133 - - 1,584,652 0.1344 -0.89%
2001-12-12 0 2.800 2.750 2.825 2.800 2.825 156,000 437,050 2.8016 0.134 0.132 0.135 0.134 0.135 3,252,708 0.1344 0.00%
2001-12-11 0 2.800 2.800 2.900 2.800 2.800 70,000 196,000 2.8000 0.134 0.134 0.139 0.134 0.134 1,459,548 0.1343 0.00%
2001-12-10 0 2.800 2.725 2.850 2.700 2.800 30,000 83,600 2.7867 0.134 0.131 0.137 0.129 0.134 625,521 0.1336 1.82%
2001-12-07 0 2.750 2.750 2.900 2.750 2.900 98,000 278,350 2.8403 0.132 0.132 0.139 0.132 0.139 2,043,368 0.1362 -1.79%
2001-12-06 0 2.800 2.725 2.800 2.750 2.800 172,000 480,600 2.7942 0.134 0.131 0.134 0.132 0.134 3,586,319 0.1340 3.70%
2001-12-05 0 2.700 2.700 2.750 2.650 2.700 38,000 101,500 2.6711 0.129 0.129 0.132 0.127 0.129 792,326 0.1281 0.00%
2001-12-04 0 2.700 2.650 2.750 2.600 2.700 1,850,000 4,814,500 2.6024 0.129 0.127 0.132 0.125 0.129 38,573,776 0.1248 0.00%
2001-12-03 0 2.700 2.700 2.800 2.600 2.700 88,000 236,700 2.6898 0.129 0.129 0.134 0.125 0.129 1,834,861 0.1290 -4.42%
2001-11-30 0 2.825 2.700 2.850 2.700 2.900 176,000 489,680 2.7823 0.135 0.129 0.137 0.129 0.139 3,669,721 0.1334 0.89%
2001-11-29 0 2.800 2.800 2.825 2.800 2.825 98,000 275,900 2.8153 0.134 0.134 0.135 0.134 0.135 2,043,368 0.1350 -0.88%
2001-11-28 0 2.825 2.800 2.825 2.825 2.825 78,000 220,350 2.8250 0.135 0.134 0.135 0.135 0.135 1,626,354 0.1355 0.00%
2001-11-27 0 2.825 2.775 2.875 2.825 2.825 460,000 1,306,380 2.8400 0.135 0.133 0.138 0.135 0.135 9,591,317 0.1362 -0.88%
2001-11-26 0 2.850 2.800 2.900 2.750 2.900 82,000 232,950 2.8409 0.137 0.134 0.139 0.132 0.139 1,709,757 0.1362 1.79%
2001-11-23 0 2.800 2.750 2.825 2.800 2.800 86,000 240,800 2.8000 0.134 0.132 0.135 0.134 0.134 1,793,159 0.1343 -0.88%
2001-11-22 0 2.825 2.775 2.825 2.750 2.850 120,000 337,150 2.8096 0.135 0.133 0.135 0.132 0.137 2,502,083 0.1347 3.67%
2001-11-21 0 2.725 2.725 2.750 2.725 2.800 424,000 1,164,250 2.7459 0.131 0.131 0.132 0.131 0.134 8,840,692 0.1317 0.93%
2001-11-20 0 2.700 2.675 2.700 2.700 2.700 352,000 950,400 2.7000 0.129 0.128 0.129 0.129 0.129 7,339,443 0.1295 1.89%
2001-11-19 0 2.650 2.625 2.675 2.650 2.650 60,000 159,000 2.6500 0.127 0.126 0.128 0.127 0.127 1,251,041 0.1271 -2.75%
2001-11-16 0 2.725 2.700 2.725 2.725 2.775 100,000 274,250 2.7425 0.131 0.129 0.131 0.131 0.133 2,085,069 0.1315 -0.91%
2001-11-15 0 2.750 2.725 2.750 2.650 2.850 876,000 2,407,900 2.7487 0.132 0.131 0.132 0.127 0.137 18,265,204 0.1318 0.00%
2001-11-14 0 2.750 2.725 2.800 2.650 2.750 52,000 140,600 2.7038 0.132 0.131 0.134 0.127 0.132 1,084,236 0.1297 5.77%
2001-11-13 0 2.600 2.600 2.700 - - 0 0 - 0.125 0.125 0.129 - - 0 - 0.00%
2001-11-12 0 2.600 2.600 2.750 2.600 2.600 40,000 104,000 2.6000 0.125 0.125 0.132 0.125 0.125 834,028 0.1247 0.00%
2001-11-09 0 2.600 2.575 2.625 2.600 2.600 1,754,000 4,560,400 2.6000 0.125 0.123 0.126 0.125 0.125 36,572,110 0.1247 0.00%
2001-11-08 0 2.600 2.575 2.600 2.600 2.600 1,224,000 3,182,400 2.6000 0.125 0.123 0.125 0.125 0.125 25,521,244 0.1247 0.00%
2001-11-07 0 2.600 2.600 2.625 2.600 2.650 1,404,000 3,665,550 2.6108 0.125 0.125 0.126 0.125 0.127 29,274,368 0.1252 0.00%
2001-11-06 0 2.600 2.525 2.625 2.600 2.625 1,006,000 2,629,500 2.6138 0.125 0.121 0.126 0.125 0.126 20,975,794 0.1254 0.00%
2001-11-05 0 2.600 2.575 2.600 2.600 2.650 358,000 932,700 2.6053 0.125 0.123 0.125 0.125 0.127 7,464,547 0.1250 0.00%
2001-11-02 0 2.600 2.575 2.625 2.575 2.700 3,220,000 8,372,500 2.6002 0.125 0.123 0.126 0.123 0.129 67,139,221 0.1247 0.00%
2001-11-01 0 2.600 2.525 2.600 2.475 2.600 216,000 550,550 2.5488 0.125 0.121 0.125 0.119 0.125 4,503,749 0.1222 6.12%
2001-10-31 0 2.450 2.450 2.575 2.450 2.525 632,000 1,579,400 2.4991 0.118 0.118 0.123 0.118 0.121 13,177,636 0.1199 -2.00%
2001-10-30 0 2.500 2.475 2.500 2.425 2.525 1,182,000 2,933,740 2.4820 0.120 0.119 0.120 0.116 0.121 24,645,515 0.1190 3.09%
2001-10-29 0 2.425 2.400 2.425 2.300 2.475 1,526,000 3,715,400 2.4347 0.116 0.115 0.116 0.110 0.119 31,818,153 0.1168 5.43%
2001-10-26 0 2.300 2.275 2.300 2.275 2.400 752,000 1,773,314 2.3581 0.110 0.109 0.110 0.109 0.115 15,679,719 0.1131 -2.13%
2001-10-24 0 2.350 2.350 2.400 2.350 2.400 590,000 1,416,878 2.4015 0.113 0.113 0.115 0.113 0.115 12,301,907 0.1152 -2.08%
2001-10-23 0 2.400 2.350 2.450 2.400 2.450 190,000 458,750 2.4145 0.115 0.113 0.118 0.115 0.118 3,961,631 0.1158 -1.03%
2001-10-22 0 2.425 2.425 2.450 2.425 2.450 154,000 376,600 2.4455 0.116 0.116 0.118 0.116 0.118 3,211,006 0.1173 0.00%
2001-10-19 0 2.425 2.425 2.450 - - 0 0 - 0.116 0.116 0.118 - - 0 - 0.00%
2001-10-18 0 2.425 2.425 2.450 2.425 2.450 528,000 1,291,500 2.4460 0.116 0.116 0.118 0.116 0.118 11,009,164 0.1173 -1.02%
2001-10-17 0 2.450 2.425 2.450 2.425 2.450 150,000 366,000 2.4400 0.118 0.116 0.118 0.116 0.118 3,127,603 0.1170 1.03%
2001-10-16 0 2.425 2.425 2.450 2.425 2.500 46,000 112,950 2.4554 0.116 0.116 0.118 0.116 0.120 959,132 0.1178 0.00%
2001-10-15 0 2.425 2.425 2.450 2.425 2.450 54,000 131,800 2.4407 0.116 0.116 0.118 0.116 0.118 1,125,937 0.1171 -1.02%
2001-10-12 0 2.450 2.450 2.500 2.450 2.450 12,000 29,400 2.4500 0.118 0.118 0.120 0.118 0.118 250,208 0.1175 -3.92%
2001-10-11 0 2.550 2.425 2.550 2.550 2.575 16,000 40,950 2.5594 0.122 0.116 0.122 0.122 0.123 333,611 0.1227 -0.97%
2001-10-10 0 2.575 2.475 2.625 2.575 2.575 18,000 46,350 2.5750 0.123 0.119 0.126 0.123 0.123 375,312 0.1235 0.98%
2001-10-09 0 2.550 2.475 2.600 - - 220,000 528,000 2.4000 0.122 0.119 0.125 - - 4,587,152 0.1151 0.00%
2001-10-08 0 2.550 2.425 2.550 2.275 2.550 190,000 466,600 2.4558 0.122 0.116 0.122 0.109 0.122 3,961,631 0.1178 4.08%
2001-10-05 0 2.450 2.400 2.450 2.400 2.550 878,000 2,159,850 2.4600 0.118 0.115 0.118 0.115 0.122 18,306,906 0.1180 -5.77%
2001-10-04 0 2.600 2.550 2.650 - - 0 0 - 0.125 0.122 0.127 - - 0 - 0.00%
2001-10-03 0 2.600 2.575 2.650 2.600 2.650 878,000 2,318,800 2.6410 0.125 0.123 0.127 0.125 0.127 18,306,906 0.1267 -4.59%
2001-09-28 0 2.725 2.600 2.725 2.700 2.750 650,000 1,771,500 2.7254 0.131 0.125 0.131 0.129 0.132 13,552,948 0.1307 -2.68%
2001-09-27 0 2.800 2.750 2.800 2.700 2.800 870,000 2,386,050 2.7426 0.134 0.132 0.134 0.129 0.134 18,140,100 0.1315 1.82%
2001-09-26 0 2.750 2.700 2.750 2.725 2.875 1,376,000 3,833,218 2.7858 0.132 0.129 0.132 0.131 0.138 28,690,549 0.1336 -1.79%
2001-09-25 0 2.800 2.775 2.850 2.500 2.850 1,224,320 3,273,830 2.6740 0.134 0.133 0.137 0.120 0.137 25,527,916 0.1282 13.13%
2001-09-24 0 2.475 2.475 2.500 2.350 2.475 556,000 1,317,950 2.3704 0.119 0.119 0.120 0.113 0.119 11,592,983 0.1137 6.45%
2001-09-21 0 2.325 2.300 2.350 2.250 2.325 250,000 573,850 2.2954 0.112 0.110 0.113 0.108 0.112 5,212,672 0.1101 5.68%
2001-09-20 0 2.200 2.200 2.300 2.200 2.200 706,000 1,553,200 2.2000 0.106 0.106 0.110 0.106 0.106 14,720,587 0.1055 0.00%
2001-09-19 0 2.200 2.150 2.175 2.000 2.400 1,672,000 3,621,000 2.1657 0.106 0.103 0.104 0.096 0.115 34,862,353 0.1039 -10.20%
2001-09-18 0 2.450 2.300 2.450 2.450 2.550 414,000 1,016,050 2.4542 0.118 0.110 0.118 0.118 0.122 8,632,186 0.1177 -3.92%
2001-09-17 0 2.550 2.550 2.650 2.500 2.550 279,000 705,777 2.5297 0.122 0.122 0.127 0.120 0.122 5,817,342 0.1213 -5.56%
2001-09-14 0 2.700 2.600 2.700 2.600 2.700 88,000 232,200 2.6386 0.129 0.125 0.129 0.125 0.129 1,834,861 0.1265 1.89%
2001-09-13 0 2.650 2.650 2.750 2.650 2.750 274,000 744,900 2.7186 0.127 0.127 0.132 0.127 0.132 5,713,089 0.1304 1.92%
2001-09-12 0 2.600 2.500 2.700 2.500 2.600 180,000 457,250 2.5403 0.125 0.120 0.129 0.120 0.125 3,753,124 0.1218 -8.77%
2001-09-11 0 2.850 2.850 3.000 2.850 2.875 630,000 1,795,780 2.8504 0.137 0.137 0.144 0.137 0.138 13,135,935 0.1367 0.88%
2001-09-10 0 2.825 2.825 2.875 2.825 2.875 36,000 102,820 2.8561 0.135 0.135 0.138 0.135 0.138 750,625 0.1370 -1.74%
2001-09-07 0 2.875 2.850 2.900 2.850 2.900 46,000 132,350 2.8772 0.138 0.137 0.139 0.137 0.139 959,132 0.1380 -0.86%
2001-09-06 0 2.900 2.900 2.950 2.900 2.950 1,544,000 4,493,450 2.9103 0.139 0.139 0.141 0.139 0.141 32,193,465 0.1396 0.00%
2001-09-05 0 2.900 2.875 2.900 2.900 2.900 280,000 812,000 2.9000 0.139 0.138 0.139 0.139 0.139 5,838,193 0.1391 -4.13%
2001-09-04 0 3.025 2.875 3.025 2.825 3.050 1,126,000 3,303,600 2.9339 0.145 0.138 0.145 0.135 0.146 23,477,877 0.1407 4.31%
2001-09-03 0 2.900 2.850 2.950 2.800 2.900 96,000 277,400 2.8896 0.139 0.137 0.141 0.134 0.139 2,001,666 0.1386 0.87%
2001-08-31 0 2.875 2.850 2.900 2.750 2.875 142,000 398,650 2.8074 0.138 0.137 0.139 0.132 0.138 2,960,798 0.1346 3.60%
2001-08-30 0 2.775 2.775 2.825 2.775 2.775 54,000 149,850 2.7750 0.133 0.133 0.135 0.133 0.133 1,125,937 0.1331 0.91%
2001-08-29 0 2.750 2.750 2.850 2.750 2.750 62,000 170,500 2.7500 0.132 0.132 0.137 0.132 0.132 1,292,743 0.1319 0.92%
2001-08-28 0 2.725 2.725 2.775 2.725 2.725 32,000 87,200 2.7250 0.131 0.131 0.133 0.131 0.131 667,222 0.1307 -4.39%
2001-08-27 0 2.850 2.850 2.875 2.700 2.700 30,000 81,000 2.7000 0.137 0.137 0.138 0.129 0.129 625,521 0.1295 -0.87%
2001-08-24 0 2.875 2.875 2.900 - - 0 0 - 0.138 0.138 0.139 - - 0 - 2.68%
2001-08-23 0 2.800 2.750 2.800 2.800 2.800 34,000 95,200 2.8000 0.134 0.132 0.134 0.134 0.134 708,923 0.1343 0.90%
2001-08-22 0 2.775 2.775 2.800 2.750 2.775 428,000 1,175,250 2.7459 0.133 0.133 0.134 0.132 0.133 8,924,095 0.1317 1.83%
2001-08-21 0 2.725 2.725 2.900 2.700 2.800 192,000 527,950 2.7497 0.131 0.131 0.139 0.129 0.134 4,003,332 0.1319 -6.84%
2001-08-20 0 2.925 - 2.925 2.975 2.975 10,000 29,750 2.9750 0.140 - 0.140 0.143 0.143 208,507 0.1427 0.00%
2001-08-17 0 2.925 2.925 2.950 2.800 2.950 546,000 1,562,250 2.8613 0.140 0.140 0.141 0.134 0.141 11,384,477 0.1372 6.36%
2001-08-16 0 2.750 2.750 2.800 2.725 2.775 1,736,000 4,769,950 2.7477 0.132 0.132 0.134 0.131 0.133 36,196,797 0.1318 0.00%
2001-08-15 0 2.750 2.725 2.750 2.700 2.750 484,000 1,315,400 2.7178 0.132 0.131 0.132 0.129 0.132 10,091,734 0.1303 1.85%
2001-08-14 0 2.700 2.650 2.700 2.625 2.700 262,000 695,700 2.6553 0.129 0.127 0.129 0.126 0.129 5,462,881 0.1274 2.86%
2001-08-13 0 2.625 2.625 2.675 2.625 2.625 170,000 446,250 2.6250 0.126 0.126 0.128 0.126 0.126 3,544,617 0.1259 0.00%
2001-08-10 0 2.625 2.625 2.700 2.625 2.625 30,000 78,750 2.6250 0.126 0.126 0.129 0.126 0.126 625,521 0.1259 -1.87%
2001-08-09 0 2.675 2.650 2.700 2.625 2.675 512,000 1,356,900 2.6502 0.128 0.127 0.129 0.126 0.128 10,675,553 0.1271 0.94%
2001-08-08 0 2.650 2.650 2.700 2.650 2.725 832,000 2,218,122 2.6660 0.127 0.127 0.129 0.127 0.131 17,347,774 0.1279 -0.93%
2001-08-07 0 2.675 2.675 2.750 2.675 2.700 458,000 1,227,200 2.6795 0.128 0.128 0.132 0.128 0.129 9,549,616 0.1285 -1.83%
2001-08-06 0 2.725 2.700 2.750 2.550 2.750 486,000 1,297,850 2.6705 0.131 0.129 0.132 0.122 0.132 10,133,435 0.1281 -1.80%
2001-08-03 0 2.775 2.725 2.775 2.725 2.800 1,438,000 3,978,700 2.7668 0.133 0.131 0.133 0.131 0.134 29,983,292 0.1327 4.72%
2001-08-02 0 2.650 2.650 2.675 2.550 2.700 2,570,000 6,716,186 2.6133 0.127 0.127 0.128 0.122 0.129 53,586,273 0.1253 4.95%
2001-08-01 0 2.525 2.500 2.525 2.425 2.550 1,028,000 2,578,350 2.5081 0.121 0.120 0.121 0.116 0.122 21,434,509 0.1203 4.12%
2001-07-31 0 2.425 2.425 2.450 2.350 2.425 936,000 2,244,650 2.3981 0.116 0.116 0.118 0.113 0.116 19,516,246 0.1150 3.19%
2001-07-30 0 2.350 2.300 2.450 2.125 2.500 502,000 1,203,100 2.3966 0.113 0.110 0.118 0.102 0.120 10,467,046 0.1149 -3.09%
2001-07-27 0 2.425 2.400 2.425 2.425 2.475 243,000 594,942 2.4483 0.116 0.115 0.116 0.116 0.119 5,066,718 0.1174 -2.02%
2001-07-26 0 2.475 2.450 2.525 2.475 2.550 372,000 944,100 2.5379 0.119 0.118 0.121 0.119 0.122 7,756,457 0.1217 -4.81%
2001-07-24 0 2.600 2.500 2.600 2.550 2.600 112,000 288,700 2.5777 0.125 0.120 0.125 0.122 0.125 2,335,277 0.1236 4.00%
2001-07-23 0 2.500 2.400 2.500 2.375 2.500 360,000 883,600 2.4544 0.120 0.115 0.120 0.114 0.120 7,506,248 0.1177 -3.85%
2001-07-20 0 2.600 2.575 2.725 2.600 2.700 260,000 692,150 2.6621 0.125 0.123 0.131 0.125 0.129 5,421,179 0.1277 -3.70%
2001-07-19 0 2.700 2.650 2.700 2.675 2.800 2,858,000 7,787,700 2.7249 0.129 0.127 0.129 0.128 0.134 59,591,271 0.1307 -3.57%
2001-07-18 0 2.800 2.800 2.825 2.800 2.850 1,038,000 2,909,500 2.8030 0.134 0.134 0.135 0.134 0.137 21,643,016 0.1344 -0.88%
2001-07-17 0 2.825 2.825 2.875 2.825 2.975 2,530,000 7,442,500 2.9417 0.135 0.135 0.138 0.135 0.143 52,752,245 0.1411 -3.42%
2001-07-16 0 2.925 2.900 2.925 2.900 2.950 936,000 2,737,150 2.9243 0.140 0.139 0.140 0.139 0.141 19,516,246 0.1402 2.63%
2001-07-13 0 2.850 2.800 2.850 2.800 2.850 1,270,000 3,587,700 2.8250 0.137 0.134 0.137 0.134 0.137 26,480,376 0.1355 2.70%
2001-07-12 0 2.775 2.775 2.800 2.775 2.775 1,226,000 3,367,150 2.7465 0.133 0.133 0.134 0.133 0.133 25,562,946 0.1317 0.91%
2001-07-11 0 2.750 2.700 2.750 2.675 2.750 742,000 2,023,100 2.7265 0.132 0.129 0.132 0.128 0.132 15,471,212 0.1308 0.92%
2001-07-10 0 2.725 2.725 2.750 2.725 2.725 650,700 1,773,035 2.7248 0.131 0.131 0.132 0.131 0.131 13,567,544 0.1307 0.00%
2001-07-09 0 2.725 2.725 2.750 2.600 2.675 252,000 667,450 2.6486 0.131 0.131 0.132 0.125 0.128 5,254,374 0.1270 -0.91%
2001-07-05 0 2.750 2.750 2.775 2.700 2.775 640,000 1,764,800 2.7575 0.132 0.132 0.133 0.129 0.133 13,344,441 0.1322 -0.90%
2001-07-04 0 2.775 2.750 2.800 2.700 2.775 78,000 212,300 2.7218 0.133 0.132 0.134 0.129 0.133 1,626,354 0.1305 3.74%
2001-07-03 0 2.675 2.525 2.675 - - 0 0 - 0.128 0.121 0.128 - - 0 - 0.00%
2001-06-29 0 2.675 2.575 2.675 2.575 2.675 40,000 104,000 2.6000 0.128 0.123 0.128 0.123 0.128 834,028 0.1247 3.88%
2001-06-28 0 2.575 2.575 2.600 2.575 2.600 6,736,000 17,346,600 2.5752 0.123 0.123 0.125 0.123 0.125 140,450,246 0.1235 -2.83%
2001-06-27 0 2.650 2.650 2.675 2.650 2.750 456,000 1,234,150 2.7065 0.127 0.127 0.128 0.127 0.132 9,507,915 0.1298 -3.64%
2001-06-26 0 2.750 2.750 2.800 2.675 2.775 1,356,000 3,706,950 2.7337 0.132 0.132 0.134 0.128 0.133 28,273,535 0.1311 -0.90%
2001-06-22 0 2.775 2.750 2.800 2.600 2.875 3,596,000 10,014,050 2.7848 0.133 0.132 0.134 0.125 0.138 74,979,080 0.1336 7.77%
2001-06-21 0 2.575 2.475 2.600 2.325 2.600 378,000 928,750 2.4570 0.123 0.119 0.125 0.112 0.125 7,881,561 0.1178 11.96%
2001-06-20 0 2.300 2.300 2.350 2.300 2.300 434,000 998,200 2.3000 0.110 0.110 0.113 0.110 0.110 9,049,199 0.1103 1.10%
2001-06-19 0 2.275 2.275 2.300 2.275 2.300 264,000 600,600 2.2750 0.109 0.109 0.110 0.109 0.110 5,504,582 0.1091 -1.09%
2001-06-18 0 2.300 2.275 2.300 2.300 2.300 34,000 78,200 2.3000 0.110 0.109 0.110 0.110 0.110 708,923 0.1103 1.10%
2001-06-15 0 2.275 2.250 2.300 2.250 2.300 3,366,000 7,626,600 2.2658 0.109 0.108 0.110 0.108 0.110 70,183,422 0.1087 0.00%
2001-06-14 0 2.275 2.275 2.300 2.250 2.250 490,000 1,112,928 2.2713 0.109 0.109 0.110 0.108 0.108 10,216,838 0.1089 0.00%
2001-06-13 0 2.275 2.275 2.300 2.250 2.300 258,000 586,400 2.2729 0.109 0.109 0.110 0.108 0.110 5,379,478 0.1090 -1.09%
2001-06-12 0 2.300 2.275 2.300 2.300 2.300 734,000 1,688,200 2.3000 0.110 0.109 0.110 0.110 0.110 15,304,406 0.1103 0.00%
2001-06-11 0 2.300 2.300 2.325 2.275 2.300 1,882,000 4,326,150 2.2987 0.110 0.110 0.112 0.109 0.110 39,240,998 0.1102 1.10%
2001-06-08 0 2.275 2.250 2.275 2.275 2.325 610,000 1,402,750 2.2996 0.109 0.108 0.109 0.109 0.112 12,718,921 0.1103 0.00%
2001-06-07 0 2.275 2.275 2.300 2.275 2.300 164,000 375,600 2.2902 0.109 0.109 0.110 0.109 0.110 3,419,513 0.1098 -2.15%
2001-06-06 0 2.325 2.300 2.325 2.300 2.325 722,000 1,671,100 2.3145 0.112 0.110 0.112 0.110 0.112 15,054,198 0.1110 1.09%
2001-06-05 0 2.300 2.275 2.300 2.300 2.325 846,000 1,966,000 2.3239 0.110 0.109 0.110 0.110 0.112 17,639,684 0.1115 -1.08%
2001-06-04 0 2.325 2.275 2.325 2.250 2.475 3,440,000 7,920,650 2.3025 0.112 0.109 0.112 0.108 0.119 71,726,373 0.1104 -2.11%
2001-06-01 0 2.375 2.300 2.375 2.300 2.375 46,000 106,750 2.3207 0.114 0.110 0.114 0.110 0.114 959,132 0.1113 1.06%
2001-05-31 0 2.350 2.275 2.400 2.300 2.400 1,382,000 3,274,050 2.3691 0.113 0.109 0.115 0.110 0.115 28,815,653 0.1136 -2.08%
2001-05-30 0 2.400 2.400 2.425 2.375 2.425 4,588,000 10,921,448 2.3804 0.115 0.115 0.116 0.114 0.116 95,662,965 0.1142 0.00%
2001-05-29 0 2.400 2.400 2.425 2.325 2.450 750,000 1,765,500 2.3540 0.115 0.115 0.116 0.112 0.118 15,638,017 0.1129 4.35%
2001-05-28 0 2.300 2.300 2.375 2.150 2.375 860,000 1,948,800 2.2660 0.110 0.110 0.114 0.103 0.114 17,931,593 0.1087 3.37%
2001-05-25 0 2.225 2.225 2.275 2.225 2.400 992,000 2,283,040 2.3015 0.107 0.107 0.109 0.107 0.115 20,683,884 0.1104 -6.32%
2001-05-24 0 2.375 2.325 2.375 2.350 2.475 4,775,000 11,245,209 2.3550 0.114 0.112 0.114 0.113 0.119 99,562,044 0.1129 0.00%
2001-05-23 0 2.375 2.325 2.375 2.275 2.375 1,406,000 3,251,350 2.3125 0.114 0.112 0.114 0.109 0.114 29,316,070 0.1109 1.06%
2001-05-22 0 2.350 2.350 2.375 2.250 2.375 1,280,000 3,018,150 2.3579 0.113 0.113 0.114 0.108 0.114 26,688,883 0.1131 4.44%
2001-05-21 0 2.250 2.250 2.300 1.950 2.300 3,593,000 7,758,400 2.1593 0.108 0.108 0.110 0.094 0.110 74,916,528 0.1036 17.19%
2001-05-18 0 1.920 1.920 1.940 1.880 1.920 64,000 122,320 1.9113 0.092 0.092 0.093 0.090 0.092 1,334,444 0.0917 1.05%
2001-05-17 0 1.900 1.900 1.950 1.900 2.025 238,000 469,600 1.9731 0.091 0.091 0.094 0.091 0.097 4,962,464 0.0946 -5.00%
2001-05-16 0 2.000 1.990 2.000 1.820 2.000 738,000 1,425,820 1.9320 0.096 0.095 0.096 0.087 0.096 15,387,809 0.0927 9.89%
2001-05-15 0 1.820 1.820 1.830 1.770 1.820 362,000 648,340 1.7910 0.087 0.087 0.088 0.085 0.087 7,547,950 0.0859 5.20%
2001-05-14 0 1.730 1.730 1.750 1.730 1.750 158,000 273,940 1.7338 0.083 0.083 0.084 0.083 0.084 3,294,409 0.0832 0.58%
2001-05-11 0 1.720 1.720 1.750 1.690 1.730 986,000 1,681,000 1.7049 0.082 0.082 0.084 0.081 0.083 20,558,780 0.0818 1.18%
2001-05-10 0 1.700 1.680 1.700 1.700 1.800 1,374,000 2,389,780 1.7393 0.082 0.081 0.082 0.082 0.086 28,648,848 0.0834 -1.73%
2001-05-09 0 1.730 1.730 1.750 1.710 1.740 156,000 269,280 1.7262 0.083 0.083 0.084 0.082 0.083 3,252,708 0.0828 -1.70%
2001-05-08 0 1.760 1.740 1.760 1.620 1.760 962,000 1,625,600 1.6898 0.084 0.083 0.084 0.078 0.084 20,058,364 0.0810 8.64%
2001-05-07 0 1.620 1.620 1.700 1.590 1.620 2,720,000 4,360,180 1.6030 0.078 0.078 0.082 0.076 0.078 56,713,876 0.0769 1.25%
2001-05-04 0 1.600 1.590 1.600 1.590 1.600 1,200,000 1,918,140 1.5985 0.077 0.076 0.077 0.076 0.077 25,020,828 0.0767 -2.44%
2001-05-03 0 1.640 1.630 1.640 1.630 1.760 1,755,000 2,982,860 1.6996 0.079 0.078 0.079 0.078 0.084 36,592,960 0.0815 -7.87%
2001-05-02 0 1.780 1.780 1.800 1.620 1.860 3,818,000 6,838,540 1.7911 0.085 0.085 0.086 0.078 0.089 79,607,933 0.0859 9.20%
2001-04-27 0 1.630 1.620 1.650 1.520 1.670 3,322,000 5,379,580 1.6194 0.078 0.078 0.079 0.073 0.080 69,265,991 0.0777 8.67%
2001-04-26 0 1.500 1.520 1.530 1.500 1.520 186,000 279,080 1.5004 0.072 0.073 0.073 0.072 0.073 3,878,228 0.0720 1.35%
2001-04-25 0 1.480 1.480 1.490 1.480 1.500 400,000 596,900 1.4923 0.071 0.071 0.071 0.071 0.072 8,340,276 0.0716 -0.67%
2001-04-24 0 1.490 1.490 1.500 1.450 1.520 878,000 1,306,760 1.4883 0.071 0.071 0.072 0.070 0.073 18,306,906 0.0714 -1.97%
2001-04-23 0 1.520 1.520 1.530 1.480 1.500 422,000 627,980 1.4881 0.073 0.073 0.073 0.071 0.072 8,798,991 0.0714 2.70%
2001-04-20 0 1.480 1.460 1.480 1.440 1.530 328,000 489,020 1.4909 0.071 0.070 0.071 0.069 0.073 6,839,026 0.0715 2.07%
2001-04-19 0 1.450 1.440 1.450 1.440 1.450 88,000 126,820 1.4411 0.070 0.069 0.070 0.069 0.070 1,834,861 0.0691 0.00%
2001-04-18 0 1.450 1.430 1.480 1.430 1.450 626,000 896,260 1.4317 0.070 0.069 0.071 0.069 0.070 13,052,532 0.0687 2.11%
2001-04-17 0 1.420 1.420 1.430 1.420 1.440 546,000 779,780 1.4282 0.068 0.068 0.069 0.068 0.069 11,384,477 0.0685 -0.70%
2001-04-12 0 1.430 1.420 1.430 1.420 1.450 538,000 768,200 1.4279 0.069 0.068 0.069 0.068 0.070 11,217,671 0.0685 0.70%
2001-04-11 0 1.420 1.420 1.430 1.420 1.430 428,000 611,840 1.4295 0.068 0.068 0.069 0.068 0.069 8,924,095 0.0686 0.00%
2001-04-10 0 1.420 1.420 1.440 1.420 1.420 66,000 93,720 1.4200 0.068 0.068 0.069 0.068 0.068 1,376,146 0.0681 0.00%
2001-04-09 0 1.420 1.420 1.430 1.420 1.430 142,000 202,640 1.4270 0.068 0.068 0.069 0.068 0.069 2,960,798 0.0684 0.00%
2001-04-06 0 1.420 1.420 1.430 1.420 1.430 314,000 446,460 1.4218 0.068 0.068 0.069 0.068 0.069 6,547,117 0.0682 1.43%
2001-04-04 0 1.400 1.400 1.410 1.390 1.400 2,034,000 2,852,220 1.4023 0.067 0.067 0.068 0.067 0.067 42,410,303 0.0673 -1.41%
2001-04-03 0 1.420 1.420 1.430 1.400 1.440 2,428,000 3,446,840 1.4196 0.068 0.068 0.069 0.067 0.069 50,625,475 0.0681 1.43%
2001-04-02 0 1.400 1.390 1.410 1.390 1.440 1,150,000 1,620,420 1.4091 0.067 0.067 0.068 0.067 0.069 23,978,293 0.0676 0.00%
2001-03-30 0 1.400 1.390 1.410 1.320 1.460 3,326,000 4,647,144 1.3972 0.067 0.067 0.068 0.063 0.070 69,349,394 0.0670 6.06%
2001-03-29 0 1.320 1.310 1.330 1.280 1.350 2,296,000 3,011,540 1.3116 0.063 0.063 0.064 0.061 0.065 47,873,184 0.0629 3.13%
2001-03-28 0 1.280 1.270 1.280 1.220 1.310 2,574,000 3,296,920 1.2809 0.061 0.061 0.061 0.059 0.063 53,669,675 0.0614 4.92%
2001-03-27 0 1.220 1.210 1.230 1.210 1.230 526,000 640,880 1.2184 0.059 0.058 0.059 0.058 0.059 10,967,463 0.0584 1.67%
2001-03-26 0 1.200 1.200 1.210 1.200 1.200 126,000 151,200 1.2000 0.058 0.058 0.058 0.058 0.058 2,627,187 0.0576 0.00%
2001-03-23 0 1.200 1.200 1.210 1.200 1.200 570,000 684,000 1.2000 0.058 0.058 0.058 0.058 0.058 11,884,893 0.0576 0.00%
2001-03-22 0 1.200 1.200 1.210 1.190 1.200 4,213,000 5,035,890 1.1953 0.058 0.058 0.058 0.057 0.058 87,843,956 0.0573 0.84%
2001-03-21 0 1.190 1.180 1.190 1.180 1.190 2,602,000 3,075,060 1.1818 0.057 0.057 0.057 0.057 0.057 54,253,495 0.0567 0.85%
2001-03-20 0 1.180 1.180 1.200 1.180 1.190 1,426,000 1,693,460 1.1876 0.057 0.057 0.058 0.057 0.057 29,733,084 0.0570 0.00%
2001-03-19 0 1.180 1.180 1.190 1.180 1.190 2,526,000 2,991,920 1.1844 0.057 0.057 0.057 0.057 0.057 52,668,842 0.0568 -0.84%
2001-03-16 0 1.190 1.190 1.200 1.180 1.190 603,000 714,500 1.1849 0.057 0.057 0.058 0.057 0.057 12,572,966 0.0568 0.00%
2001-03-15 0 1.190 1.190 1.200 1.180 1.200 1,496,000 1,774,440 1.1861 0.057 0.057 0.058 0.057 0.058 31,192,632 0.0569 0.00%
2001-03-14 0 1.190 1.190 1.210 1.180 1.200 2,130,000 2,545,300 1.1950 0.057 0.057 0.058 0.057 0.058 44,411,969 0.0573 0.00%
2001-03-13 0 1.190 1.190 1.200 1.180 1.190 2,596,000 3,069,100 1.1822 0.057 0.057 0.058 0.057 0.057 54,128,391 0.0567 0.00%
2001-03-12 0 1.190 1.190 1.200 1.180 1.200 1,200,000 1,431,900 1.1933 0.057 0.057 0.058 0.057 0.058 25,020,828 0.0572 0.00%
2001-03-09 0 1.190 1.200 1.220 1.180 1.200 1,510,000 1,795,160 1.1888 0.057 0.058 0.059 0.057 0.058 31,484,542 0.0570 0.85%
2001-03-08 0 1.180 1.170 1.190 1.170 1.180 160,000 187,800 1.1738 0.057 0.056 0.057 0.056 0.057 3,336,110 0.0563 0.85%
2001-03-07 0 1.170 1.170 1.180 1.170 1.180 420,000 492,400 1.1724 0.056 0.056 0.057 0.056 0.057 8,757,290 0.0562 0.00%
2001-03-06 0 1.170 1.120 1.170 1.150 1.180 2,366,000 2,749,240 1.1620 0.056 0.054 0.056 0.055 0.057 49,332,732 0.0557 0.86%
2001-03-05 0 1.160 1.150 1.170 1.150 1.180 1,674,000 1,967,520 1.1753 0.056 0.055 0.056 0.055 0.057 34,904,055 0.0564 -1.69%
2001-03-02 0 1.180 1.180 1.200 1.180 1.180 58,000 68,440 1.1800 0.057 0.057 0.058 0.057 0.057 1,209,340 0.0566 -1.67%
2001-03-01 0 1.200 1.160 1.210 1.160 1.210 570,000 682,700 1.1977 0.058 0.056 0.058 0.056 0.058 11,884,893 0.0574 0.00%
2001-02-28 0 1.200 1.200 1.210 1.200 1.230 1,370,000 1,648,000 1.2029 0.058 0.058 0.058 0.058 0.059 28,565,445 0.0577 -0.83%
2001-02-27 0 1.210 1.160 1.210 1.170 1.220 2,650,000 3,148,080 1.1880 0.058 0.056 0.058 0.056 0.059 55,254,328 0.0570 2.54%
2001-02-26 0 1.180 1.170 1.180 1.160 1.180 1,040,000 1,217,860 1.1710 0.057 0.056 0.057 0.056 0.057 21,684,717 0.0562 0.85%
2001-02-23 0 1.170 1.160 1.180 1.140 1.170 352,000 404,980 1.1505 0.056 0.056 0.057 0.055 0.056 7,339,443 0.0552 1.74%
2001-02-22 0 1.150 1.150 1.160 1.140 1.150 72,000 82,780 1.1497 0.055 0.055 0.056 0.055 0.055 1,501,250 0.0551 -0.86%
2001-02-21 0 1.160 1.160 1.180 1.150 1.170 336,000 387,640 1.1537 0.056 0.056 0.057 0.055 0.056 7,005,832 0.0553 -0.85%
2001-02-20 0 1.170 1.170 1.180 1.160 1.180 3,228,000 3,777,360 1.1702 0.056 0.056 0.057 0.056 0.057 67,306,026 0.0561 0.00%
2001-02-19 0 1.170 1.170 1.180 1.150 1.170 990,000 1,145,220 1.1568 0.056 0.056 0.057 0.055 0.056 20,642,183 0.0555 -0.85%
2001-02-16 0 1.180 1.180 1.190 1.170 1.180 1,134,000 1,336,840 1.1789 0.057 0.057 0.057 0.056 0.057 23,644,682 0.0565 -0.84%
2001-02-15 0 1.190 1.180 1.190 1.180 1.210 428,000 508,460 1.1880 0.057 0.057 0.057 0.057 0.058 8,924,095 0.0570 -0.83%
2001-02-14 0 1.200 1.180 1.200 1.160 1.200 1,094,000 1,297,560 1.1861 0.058 0.057 0.058 0.056 0.058 22,810,655 0.0569 1.69%
2001-02-13 0 1.180 1.170 1.180 1.150 1.180 440,000 511,740 1.1630 0.057 0.056 0.057 0.055 0.057 9,174,303 0.0558 1.72%
2001-02-12 0 1.160 1.150 1.170 1.140 1.160 1,292,000 1,489,080 1.1525 0.056 0.055 0.056 0.055 0.056 26,939,091 0.0553 2.65%
2001-02-09 0 1.130 1.120 1.130 1.120 1.150 1,328,000 1,498,720 1.1286 0.054 0.054 0.054 0.054 0.055 27,689,716 0.0541 -1.74%
2001-02-08 0 1.150 1.130 1.160 1.140 1.150 1,644,300 1,890,070 1.1495 0.055 0.054 0.056 0.055 0.055 34,284,789 0.0551 0.00%
2001-02-07 0 1.150 1.150 1.170 1.150 1.150 264,000 304,800 1.1545 0.055 0.055 0.056 0.055 0.055 5,504,582 0.0554 -0.86%
2001-02-06 0 1.160 1.150 1.160 1.150 1.160 2,996,000 3,474,360 1.1597 0.056 0.055 0.056 0.055 0.056 62,468,666 0.0556 0.00%
2001-02-05 0 1.160 1.160 1.170 1.150 1.160 546,000 631,120 1.1559 0.056 0.056 0.056 0.055 0.056 11,384,477 0.0554 0.00%
2001-02-02 0 1.160 1.160 1.170 1.150 1.180 2,980,000 3,451,000 1.1581 0.056 0.056 0.056 0.055 0.057 62,135,055 0.0555 0.87%
2001-02-01 0 1.150 1.140 1.150 1.130 1.180 4,692,000 5,397,880 1.1504 0.055 0.055 0.055 0.054 0.057 97,831,436 0.0552 -2.54%
2001-01-31 0 1.180 1.180 1.200 1.180 1.220 2,192,000 2,628,240 1.1990 0.057 0.057 0.058 0.057 0.059 45,704,712 0.0575 -1.67%
2001-01-30 0 1.200 1.200 1.220 1.190 1.280 7,630,000 9,191,220 1.2046 0.058 0.058 0.059 0.057 0.061 159,090,763 0.0578 -5.51%
2001-01-29 0 1.270 1.260 1.270 1.250 1.310 10,268,000 13,147,000 1.2804 0.061 0.060 0.061 0.060 0.063 214,094,882 0.0614 0.00%
2001-01-23 0 1.270 1.260 1.270 1.250 1.350 2,070,000 2,700,060 1.3044 0.061 0.060 0.061 0.060 0.065 43,160,928 0.0626 -5.93%
2001-01-22 0 1.350 1.350 1.360 1.340 1.380 8,596,000 11,498,760 1.3377 0.065 0.065 0.065 0.064 0.066 179,232,529 0.0642 0.75%
2001-01-19 0 1.340 1.320 1.340 1.140 1.380 26,278,000 31,637,360 1.2039 0.064 0.063 0.064 0.055 0.066 547,914,425 0.0577 17.54%
2001-01-18 0 1.140 1.080 1.150 1.060 1.240 60,038,300 70,266,670 1.1704 0.055 0.052 0.055 0.051 0.059 1,251,839,966 0.0561

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