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
2026-03-05 0 0.335 0.335 0.350 0.330 0.345 192,000 64,950 0.3383 0.335 0.335 0.350 0.330 0.345 192,000 0.3383 -1.47%
2026-03-04 0 0.340 0.335 0.340 0.330 0.340 642,000 215,070 0.3350 0.340 0.335 0.340 0.330 0.340 642,000 0.3350 1.49%
2026-03-03 0 0.335 0.335 0.340 0.335 0.340 324,000 109,870 0.3391 0.335 0.335 0.340 0.335 0.340 324,000 0.3391 -1.47%
2026-03-02 0 0.340 0.340 0.345 0.340 0.355 2,918,000 998,430 0.3422 0.340 0.340 0.345 0.340 0.355 2,918,000 0.3422 -4.23%
2026-02-27 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2026-02-26 0 0.355 0.350 0.355 0.350 0.355 118,000 41,800 0.3542 0.355 0.350 0.355 0.350 0.355 118,000 0.3542 0.00%
2026-02-25 0 0.355 0.350 0.355 0.350 0.360 2,528,000 895,990 0.3544 0.355 0.350 0.355 0.350 0.360 2,528,000 0.3544 1.43%
2026-02-24 0 0.350 0.350 0.360 0.340 0.365 4,862,000 1,728,700 0.3556 0.350 0.350 0.360 0.340 0.365 4,862,000 0.3556 0.00%
2026-02-23 0 0.350 0.350 0.355 0.340 0.355 914,000 317,930 0.3478 0.350 0.350 0.355 0.340 0.355 914,000 0.3478 -1.41%
2026-02-20 0 0.355 0.340 0.355 0.345 0.355 1,302,000 457,300 0.3512 0.355 0.340 0.355 0.345 0.355 1,302,000 0.3512 1.43%
2026-02-16 0 0.350 0.350 0.355 0.340 0.355 322,000 112,170 0.3484 0.350 0.350 0.355 0.340 0.355 322,000 0.3484 0.00%
2026-02-13 0 0.350 0.345 0.350 0.340 0.350 1,200,000 414,260 0.3452 0.350 0.345 0.350 0.340 0.350 1,200,000 0.3452 2.94%
2026-02-12 0 0.340 0.340 0.350 0.340 0.345 460,000 158,350 0.3442 0.340 0.340 0.350 0.340 0.345 460,000 0.3442 0.00%
2026-02-11 0 0.340 0.340 0.350 0.335 0.355 5,990,000 2,061,650 0.3442 0.340 0.340 0.350 0.335 0.355 5,990,000 0.3442 6.25%
2026-02-10 0 0.320 0.320 0.325 0.315 0.330 3,100,000 997,650 0.3218 0.320 0.320 0.325 0.315 0.330 3,100,000 0.3218 -3.03%
2026-02-09 0 0.330 0.330 0.335 0.325 0.340 396,000 132,370 0.3343 0.330 0.330 0.335 0.325 0.340 396,000 0.3343 1.54%
2026-02-06 0 0.325 0.325 0.345 0.325 0.335 288,000 94,800 0.3292 0.325 0.325 0.345 0.325 0.335 288,000 0.3292 -1.52%
2026-02-05 0 0.330 0.330 0.335 0.330 0.340 116,000 38,890 0.3353 0.330 0.330 0.335 0.330 0.340 116,000 0.3353 -2.94%
2026-02-04 0 0.340 0.330 0.340 0.330 0.340 14,000 4,700 0.3357 0.340 0.330 0.340 0.330 0.340 14,000 0.3357 1.49%
2026-02-03 0 0.335 0.325 0.340 0.325 0.340 8,000 2,680 0.3350 0.335 0.325 0.340 0.325 0.340 8,000 0.3350 0.00%
2026-02-02 0 0.335 0.330 0.335 0.330 0.340 142,000 46,940 0.3306 0.335 0.330 0.335 0.330 0.340 142,000 0.3306 -2.90%
2026-01-30 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2026-01-29 0 0.345 0.340 0.350 0.335 0.350 296,000 101,490 0.3429 0.345 0.340 0.350 0.335 0.350 296,000 0.3429 1.47%
2026-01-28 0 0.340 0.340 0.350 0.335 0.350 1,210,000 415,490 0.3434 0.340 0.340 0.350 0.335 0.350 1,210,000 0.3434 -1.45%
2026-01-27 0 0.345 0.345 0.350 0.325 0.345 4,872,000 1,664,410 0.3416 0.345 0.345 0.350 0.325 0.345 4,872,000 0.3416 1.47%
2026-01-26 0 0.340 0.330 0.340 0.325 0.345 1,594,000 537,320 0.3371 0.340 0.330 0.340 0.325 0.345 1,594,000 0.3371 4.62%
2026-01-23 0 0.325 0.325 0.330 0.325 0.330 166,000 54,200 0.3265 0.325 0.325 0.330 0.325 0.330 166,000 0.3265 0.00%
2026-01-22 0 0.325 0.325 0.330 0.320 0.325 5,034,000 1,635,480 0.3249 0.325 0.325 0.330 0.320 0.325 5,034,000 0.3249 1.56%
2026-01-21 0 0.320 0.320 0.325 0.320 0.325 214,000 69,510 0.3248 0.320 0.320 0.325 0.320 0.325 214,000 0.3248 0.00%
2026-01-20 0 0.320 0.320 0.325 0.320 0.320 22,000 7,040 0.3200 0.320 0.320 0.325 0.320 0.320 22,000 0.3200 0.00%
2026-01-19 0 0.320 0.320 0.325 0.320 0.320 284,000 90,880 0.3200 0.320 0.320 0.325 0.320 0.320 284,000 0.3200 -1.54%
2026-01-16 0 0.325 0.320 0.325 0.320 0.330 960,000 307,740 0.3206 0.325 0.320 0.325 0.320 0.330 960,000 0.3206 0.00%
2026-01-15 0 0.325 0.320 0.330 0.320 0.325 452,000 146,790 0.3248 0.325 0.320 0.330 0.320 0.325 452,000 0.3248 1.56%
2026-01-14 0 0.320 0.320 0.330 0.320 0.330 1,730,000 557,680 0.3224 0.320 0.320 0.330 0.320 0.330 1,730,000 0.3224 0.00%
2026-01-13 0 0.320 0.320 0.330 0.320 0.325 32,000 10,330 0.3228 0.320 0.320 0.330 0.320 0.325 32,000 0.3228 -1.54%
2026-01-12 0 0.325 0.320 0.330 0.325 0.330 196,000 64,470 0.3289 0.325 0.320 0.330 0.325 0.330 196,000 0.3289 -1.52%
2026-01-09 0 0.330 0.325 0.330 0.320 0.330 464,000 150,910 0.3252 0.330 0.325 0.330 0.320 0.330 464,000 0.3252 1.54%
2026-01-08 0 0.325 0.325 0.330 0.320 0.325 1,978,000 642,610 0.3249 0.325 0.325 0.330 0.320 0.325 1,978,000 0.3249 1.56%
2026-01-07 0 0.320 0.320 0.325 0.320 0.325 438,000 142,210 0.3247 0.320 0.320 0.325 0.320 0.325 438,000 0.3247 0.00%
2026-01-06 0 0.320 0.320 0.330 0.320 0.325 266,000 86,370 0.3247 0.320 0.320 0.330 0.320 0.325 266,000 0.3247 0.00%
2026-01-05 0 0.320 0.320 0.325 0.320 0.325 494,000 160,520 0.3249 0.320 0.320 0.325 0.320 0.325 494,000 0.3249 0.00%
2026-01-02 0 0.320 0.320 0.325 0.320 0.325 474,000 153,700 0.3243 0.320 0.320 0.325 0.320 0.325 474,000 0.3243 -1.54%
2025-12-31 0 0.325 0.325 0.335 0.325 0.325 8,000 2,600 0.3250 0.325 0.325 0.335 0.325 0.325 8,000 0.3250 1.56%
2025-12-30 0 0.320 0.320 0.335 0.320 0.325 376,411 122,285 0.3249 0.320 0.320 0.335 0.320 0.325 376,411 0.3249 -1.54%
2025-12-29 0 0.325 0.325 0.330 0.325 0.330 90,000 29,340 0.3260 0.325 0.325 0.330 0.325 0.330 90,000 0.3260 0.00%
2025-12-24 0 0.325 0.325 0.330 0.325 0.325 24,000 7,800 0.3250 0.325 0.325 0.330 0.325 0.325 24,000 0.3250 0.00%
2025-12-23 0 0.325 0.325 0.335 0.325 0.330 62,000 20,610 0.3324 0.325 0.325 0.335 0.325 0.330 62,000 0.3324 -1.52%
2025-12-22 0 0.330 0.330 0.335 0.320 0.330 342,000 112,770 0.3297 0.330 0.330 0.335 0.320 0.330 342,000 0.3297 0.00%
2025-12-19 0 0.330 0.330 0.335 0.320 0.330 184,000 60,660 0.3297 0.330 0.330 0.335 0.320 0.330 184,000 0.3297 0.00%
2025-12-18 0 0.330 0.320 0.330 0.320 0.330 102,000 33,540 0.3288 0.330 0.320 0.330 0.320 0.330 102,000 0.3288 0.00%
2025-12-17 0 0.330 0.325 0.335 0.325 0.335 240,000 78,820 0.3284 0.330 0.325 0.335 0.325 0.335 240,000 0.3284 1.54%
2025-12-16 0 0.325 0.325 0.330 0.320 0.330 856,000 280,260 0.3274 0.325 0.325 0.330 0.320 0.330 856,000 0.3274 1.56%
2025-12-15 0 0.320 0.320 0.330 0.320 0.325 234,000 75,460 0.3225 0.320 0.320 0.330 0.320 0.325 234,000 0.3225 0.00%
2025-12-12 0 0.320 0.320 0.325 0.320 0.325 54,000 17,530 0.3246 0.320 0.320 0.325 0.320 0.325 54,000 0.3246 0.00%
2025-12-11 0 0.320 0.320 0.330 0.320 0.330 254,000 82,140 0.3234 0.320 0.320 0.330 0.320 0.330 254,000 0.3234 -1.54%
2025-12-10 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2025-12-09 0 0.325 0.325 0.330 0.320 0.325 998,000 324,330 0.3250 0.325 0.325 0.330 0.320 0.325 998,000 0.3250 0.00%
2025-12-08 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2025-12-05 0 0.325 0.320 0.330 0.320 0.325 36,000 11,680 0.3244 0.325 0.320 0.330 0.320 0.325 36,000 0.3244 0.00%
2025-12-04 0 0.325 0.325 0.330 0.320 0.325 118,000 38,340 0.3249 0.325 0.325 0.330 0.320 0.325 118,000 0.3249 1.56%
2025-12-03 0 0.320 0.320 0.325 0.320 0.320 8,000 2,560 0.3200 0.320 0.320 0.325 0.320 0.320 8,000 0.3200 0.00%
2025-12-02 0 0.320 0.320 0.325 0.320 0.320 28,000 8,960 0.3200 0.320 0.320 0.325 0.320 0.320 28,000 0.3200 -1.54%
2025-12-01 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.325 0.325 0.330 0.325 0.325 8,000 0.3250 0.00%
2025-11-28 0 0.325 0.325 0.330 0.325 0.325 88,000 28,600 0.3250 0.325 0.325 0.330 0.325 0.325 88,000 0.3250 0.00%
2025-11-27 0 0.325 0.325 0.330 0.325 0.325 480,000 156,000 0.3250 0.325 0.325 0.330 0.325 0.325 480,000 0.3250 0.00%
2025-11-26 0 0.325 0.325 0.330 0.325 0.330 58,000 19,100 0.3293 0.325 0.325 0.330 0.325 0.330 58,000 0.3293 0.00%
2025-11-25 0 0.325 0.325 0.330 0.325 0.325 120,000 39,000 0.3250 0.325 0.325 0.330 0.325 0.325 120,000 0.3250 0.00%
2025-11-24 0 0.325 0.325 0.330 0.325 0.325 502,000 163,150 0.3250 0.325 0.325 0.330 0.325 0.325 502,000 0.3250 0.00%
2025-11-21 0 0.325 0.320 0.330 0.325 0.325 240,000 78,000 0.3250 0.325 0.320 0.330 0.325 0.325 240,000 0.3250 0.00%
2025-11-20 0 0.325 0.325 0.330 0.325 0.325 186,000 60,450 0.3250 0.325 0.325 0.330 0.325 0.325 186,000 0.3250 -1.52%
2025-11-19 0 0.330 0.325 0.335 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
2025-11-18 0 0.330 0.330 0.335 0.330 0.330 86,000 28,380 0.3300 0.330 0.330 0.335 0.330 0.330 86,000 0.3300 0.00%
2025-11-17 0 0.330 0.325 0.335 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
2025-11-14 0 0.330 0.325 0.330 0.325 0.330 152,000 49,910 0.3284 0.330 0.325 0.330 0.325 0.330 152,000 0.3284 0.00%
2025-11-13 0 0.330 0.330 0.335 0.325 0.330 530,000 174,520 0.3293 0.330 0.330 0.335 0.325 0.330 530,000 0.3293 0.00%
2025-11-12 0 0.330 0.325 0.330 0.325 0.330 120,000 39,510 0.3293 0.330 0.325 0.330 0.325 0.330 120,000 0.3293 1.54%
2025-11-11 0 0.325 0.325 0.330 0.325 0.325 276,000 89,700 0.3250 0.325 0.325 0.330 0.325 0.325 276,000 0.3250 -1.52%
2025-11-10 0 0.330 0.330 0.335 0.325 0.330 560,000 183,700 0.3280 0.330 0.330 0.335 0.325 0.330 560,000 0.3280 0.00%
2025-11-07 0 0.330 0.325 0.335 0.330 0.330 16,000 5,280 0.3300 0.330 0.325 0.335 0.330 0.330 16,000 0.3300 0.00%
2025-11-06 0 0.330 0.330 0.335 0.330 0.330 126,000 41,580 0.3300 0.330 0.330 0.335 0.330 0.330 126,000 0.3300 0.00%
2025-11-05 0 0.330 0.330 0.335 0.325 0.330 2,388,000 784,460 0.3285 0.330 0.330 0.335 0.325 0.330 2,388,000 0.3285 0.00%
2025-11-04 0 0.330 0.325 0.335 0.325 0.335 346,000 114,000 0.3295 0.330 0.325 0.335 0.325 0.335 346,000 0.3295 1.54%
2025-11-03 0 0.325 0.325 0.330 0.325 0.330 126,000 41,250 0.3274 0.325 0.325 0.330 0.325 0.330 126,000 0.3274 -1.52%
2025-10-31 0 0.330 0.325 0.335 0.325 0.330 240,000 78,770 0.3282 0.330 0.325 0.335 0.325 0.330 240,000 0.3282 0.00%
2025-10-30 0 0.330 0.325 0.340 0.325 0.330 342,000 112,810 0.3299 0.330 0.325 0.340 0.325 0.330 342,000 0.3299 0.00%
2025-10-28 0 0.330 0.330 0.340 0.330 0.330 1,148,000 378,840 0.3300 0.330 0.330 0.340 0.330 0.330 1,148,000 0.3300 1.54%
2025-10-27 0 0.325 0.325 0.330 0.325 0.330 830,000 273,380 0.3294 0.325 0.325 0.330 0.325 0.330 830,000 0.3294 -1.52%
2025-10-24 0 0.330 0.325 0.335 0.325 0.330 642,000 211,680 0.3297 0.330 0.325 0.335 0.325 0.330 642,000 0.3297 1.54%
2025-10-23 0 0.325 0.325 0.335 0.325 0.325 48,000 15,600 0.3250 0.325 0.325 0.335 0.325 0.325 48,000 0.3250 0.00%
2025-10-22 0 0.325 0.325 0.335 0.325 0.330 240,000 79,170 0.3299 0.325 0.325 0.335 0.325 0.330 240,000 0.3299 0.00%
2025-10-21 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 0.00%
2025-10-20 0 0.325 0.325 0.330 0.320 0.325 300,000 96,790 0.3226 0.325 0.325 0.330 0.320 0.325 300,000 0.3226 1.56%
2025-10-17 0 0.320 0.320 0.325 0.320 0.325 612,000 197,380 0.3225 0.320 0.320 0.325 0.320 0.325 612,000 0.3225 -1.54%
2025-10-16 0 0.325 0.325 0.330 0.325 0.325 180,000 58,500 0.3250 0.325 0.325 0.330 0.325 0.325 180,000 0.3250 0.00%
2025-10-15 0 0.325 0.325 0.330 0.320 0.325 3,846,000 1,241,700 0.3229 0.325 0.325 0.330 0.320 0.325 3,846,000 0.3229 0.00%
2025-10-14 0 0.325 0.325 0.330 0.320 0.325 134,000 43,510 0.3247 0.325 0.325 0.330 0.320 0.325 134,000 0.3247 0.00%
2025-10-13 0 0.325 0.325 0.330 0.320 0.330 644,000 209,620 0.3255 0.325 0.325 0.330 0.320 0.330 644,000 0.3255 -1.52%
2025-10-10 0 0.330 0.330 0.335 0.325 0.330 334,000 109,600 0.3281 0.330 0.330 0.335 0.325 0.330 334,000 0.3281 0.00%
2025-10-09 0 0.330 0.330 0.335 0.330 0.335 2,844,000 939,030 0.3302 0.330 0.330 0.335 0.330 0.335 2,844,000 0.3302 -2.94%
2025-10-08 0 0.340 0.330 0.340 0.325 0.340 364,000 121,570 0.3340 0.340 0.330 0.340 0.325 0.340 364,000 0.3340 3.03%
2025-10-06 0 0.330 0.330 0.335 0.330 0.330 862,000 284,460 0.3300 0.330 0.330 0.335 0.330 0.330 862,000 0.3300 0.00%
2025-10-03 0 0.330 0.330 0.335 0.325 0.335 186,000 61,590 0.3311 0.330 0.330 0.335 0.325 0.335 186,000 0.3311 -1.49%
2025-10-02 0 0.335 0.330 0.335 0.330 0.335 542,000 181,160 0.3342 0.335 0.330 0.335 0.330 0.335 542,000 0.3342 0.00%
2025-09-30 0 0.335 0.325 0.335 0.330 0.335 496,000 163,700 0.3300 0.335 0.325 0.335 0.330 0.335 496,000 0.3300 1.52%
2025-09-29 0 0.330 0.330 0.335 0.325 0.330 912,000 300,340 0.3293 0.330 0.330 0.335 0.325 0.330 912,000 0.3293 0.00%
2025-09-26 0 0.330 0.330 0.335 0.330 0.330 98,000 32,340 0.3300 0.330 0.330 0.335 0.330 0.330 98,000 0.3300 0.00%
2025-09-25 0 0.330 0.330 0.335 0.330 0.340 172,000 57,390 0.3337 0.330 0.330 0.335 0.330 0.340 172,000 0.3337 -2.94%
2025-09-24 0 0.340 0.330 0.340 0.325 0.340 623,931 208,428 0.3341 0.340 0.330 0.340 0.325 0.340 623,931 0.3341 1.49%
2025-09-23 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - -1.47%
2025-09-22 0 0.340 0.330 0.340 0.325 0.340 962,000 320,810 0.3335 0.340 0.330 0.340 0.325 0.340 962,000 0.3335 1.49%
2025-09-19 0 0.335 0.330 0.335 0.330 0.335 872,000 292,060 0.3349 0.335 0.330 0.335 0.330 0.335 872,000 0.3349 1.52%
2025-09-18 0 0.330 0.330 0.340 0.330 0.340 740,000 251,200 0.3395 0.330 0.330 0.340 0.330 0.340 740,000 0.3395 -2.94%
2025-09-17 0 0.340 0.340 0.345 0.335 0.340 1,756,000 593,590 0.3380 0.340 0.340 0.345 0.335 0.340 1,756,000 0.3380 3.03%
2025-09-16 0 0.330 0.330 0.335 0.330 0.330 330,000 108,900 0.3300 0.330 0.330 0.335 0.330 0.330 330,000 0.3300 1.54%
2025-09-15 0 0.325 0.325 0.330 0.325 0.330 392,000 128,560 0.3280 0.325 0.325 0.330 0.325 0.330 392,000 0.3280 0.00%
2025-09-12 0 0.325 0.325 0.335 0.325 0.335 1,656,000 539,100 0.3255 0.325 0.325 0.335 0.325 0.335 1,656,000 0.3255 -1.52%
2025-09-11 0 0.330 0.330 0.335 0.325 0.330 388,000 127,020 0.3274 0.330 0.330 0.335 0.325 0.330 388,000 0.3274 0.00%
2025-09-10 0 0.330 0.330 0.335 0.325 0.335 78,000 25,500 0.3269 0.330 0.330 0.335 0.325 0.335 78,000 0.3269 -1.49%
2025-09-09 0 0.335 0.325 0.335 0.325 0.335 534,000 176,190 0.3299 0.335 0.325 0.335 0.325 0.335 534,000 0.3299 0.00%
2025-09-08 0 0.335 0.330 0.335 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2025-09-05 0 0.335 0.325 0.335 0.325 0.335 1,258,000 416,190 0.3308 0.335 0.325 0.335 0.325 0.335 1,258,000 0.3308 0.00%
2025-09-04 0 0.335 0.325 0.335 0.330 0.335 524,000 173,580 0.3313 0.335 0.325 0.335 0.330 0.335 524,000 0.3313 1.52%
2025-09-03 0 0.330 0.330 0.335 0.330 0.330 164,000 54,120 0.3300 0.330 0.330 0.335 0.330 0.330 164,000 0.3300 -1.49%
2025-09-02 0 0.335 0.330 0.335 0.330 0.335 248,000 82,280 0.3318 0.335 0.330 0.335 0.330 0.335 248,000 0.3318 1.52%
2025-09-01 0 0.330 0.330 0.335 0.330 0.335 7,684,000 2,536,100 0.3300 0.330 0.330 0.335 0.330 0.335 7,684,000 0.3300 0.00%
2025-08-29 0 0.330 0.330 0.335 0.330 0.335 820,000 271,450 0.3310 0.330 0.330 0.335 0.330 0.335 820,000 0.3310 0.00%
2025-08-28 0 0.330 0.330 0.335 0.330 0.340 336,000 111,920 0.3331 0.330 0.330 0.335 0.330 0.340 336,000 0.3331 -1.49%
2025-08-27 0 0.345 0.340 0.350 0.340 0.350 1,338,000 457,410 0.3419 0.335 0.330 0.340 0.330 0.340 1,377,940 0.3320 -1.43%
2025-08-26 0 0.350 0.340 0.350 0.340 0.350 966,000 333,540 0.3453 0.340 0.330 0.340 0.330 0.340 994,836 0.3353 1.45%
2025-08-25 0 0.345 0.345 0.350 0.345 0.355 164,000 56,860 0.3467 0.335 0.335 0.340 0.335 0.345 168,896 0.3367 -1.43%
2025-08-22 0 0.350 0.345 0.355 0.345 0.350 402,000 139,030 0.3458 0.340 0.335 0.345 0.335 0.340 414,000 0.3358 1.45%
2025-08-21 0 0.345 0.345 0.350 0.345 0.350 762,000 264,960 0.3477 0.335 0.335 0.340 0.335 0.340 784,746 0.3376 0.00%
2025-08-20 0 0.345 0.345 0.350 0.340 0.355 1,132,000 393,990 0.3480 0.335 0.335 0.340 0.330 0.345 1,165,791 0.3380 -2.82%
2025-08-19 0 0.355 0.350 0.355 0.345 0.355 348,000 122,510 0.3520 0.345 0.340 0.345 0.335 0.345 358,388 0.3418 1.43%
2025-08-18 0 0.350 0.350 0.355 0.345 0.360 254,000 88,970 0.3503 0.340 0.340 0.345 0.335 0.350 261,582 0.3401 -1.41%
2025-08-15 0 0.355 0.350 0.355 0.340 0.355 4,254,000 1,475,560 0.3469 0.345 0.340 0.345 0.330 0.345 4,380,985 0.3368 -1.39%
2025-08-14 0 0.360 0.360 0.370 0.360 0.370 528,000 194,500 0.3684 0.350 0.350 0.359 0.350 0.359 543,761 0.3577 0.00%
2025-08-13 0 0.360 0.360 0.365 0.360 0.365 192,000 69,760 0.3633 0.350 0.350 0.354 0.350 0.354 197,731 0.3528 0.00%
2025-08-12 0 0.360 0.355 0.360 0.355 0.360 20,000 7,170 0.3585 0.350 0.345 0.350 0.345 0.350 20,597 0.3481 0.00%
2025-08-11 0 0.360 0.355 0.360 0.355 0.360 58,000 20,840 0.3593 0.350 0.345 0.350 0.345 0.350 59,731 0.3489 0.00%
2025-08-08 0 0.360 0.360 0.365 0.350 0.360 1,036,000 368,400 0.3556 0.350 0.350 0.354 0.340 0.350 1,066,925 0.3453 1.41%
2025-08-07 0 0.355 0.350 0.355 0.350 0.365 2,444,000 869,480 0.3558 0.345 0.340 0.345 0.340 0.354 2,516,955 0.3454 0.00%
2025-08-06 0 0.355 0.355 0.360 0.355 0.360 180,000 63,960 0.3553 0.345 0.345 0.350 0.345 0.350 185,373 0.3450 -1.39%
2025-08-05 0 0.360 0.360 0.365 0.360 0.365 20,000 7,210 0.3605 0.350 0.350 0.354 0.350 0.354 20,597 0.3501 0.00%
2025-08-04 0 0.360 0.355 0.360 0.355 0.360 182,000 65,400 0.3593 0.350 0.345 0.350 0.345 0.350 187,433 0.3489 0.00%
2025-08-01 0 0.360 0.360 0.365 0.355 0.360 804,000 289,130 0.3596 0.350 0.350 0.354 0.345 0.350 828,000 0.3492 0.00%
2025-07-31 0 0.360 0.360 0.365 0.355 0.365 736,000 265,090 0.3602 0.350 0.350 0.354 0.345 0.354 757,970 0.3497 -1.37%
2025-07-30 0 0.365 0.360 0.365 0.360 0.365 292,000 105,190 0.3602 0.354 0.350 0.354 0.350 0.354 300,716 0.3498 1.39%
2025-07-29 0 0.360 0.360 0.365 0.360 0.365 1,286,000 464,060 0.3609 0.350 0.350 0.354 0.350 0.354 1,324,388 0.3504 -1.37%
2025-07-28 0 0.365 0.365 0.370 0.355 0.365 1,182,000 426,780 0.3611 0.354 0.354 0.359 0.345 0.354 1,217,284 0.3506 0.00%
2025-07-25 0 0.365 0.365 0.370 0.365 0.375 526,000 194,160 0.3691 0.354 0.354 0.359 0.354 0.364 541,701 0.3584 -1.35%
2025-07-24 0 0.370 0.365 0.370 0.365 0.370 418,000 152,930 0.3659 0.359 0.354 0.359 0.354 0.359 430,478 0.3553 1.37%
2025-07-23 0 0.365 0.365 0.375 0.365 0.375 1,126,000 417,270 0.3706 0.354 0.354 0.364 0.354 0.364 1,159,612 0.3598 -2.67%
2025-07-22 0 0.375 0.365 0.375 0.370 0.380 1,824,000 679,820 0.3727 0.364 0.354 0.364 0.359 0.369 1,878,448 0.3619 1.35%
2025-07-21 0 0.370 0.370 0.375 0.370 0.380 2,108,000 797,200 0.3782 0.359 0.359 0.364 0.359 0.369 2,170,925 0.3672 -2.63%
2025-07-18 0 0.380 0.370 0.380 0.365 0.380 2,004,000 745,850 0.3722 0.369 0.359 0.369 0.354 0.369 2,063,821 0.3614 1.33%
2025-07-17 0 0.375 0.375 0.380 0.375 0.380 1,732,000 654,480 0.3779 0.364 0.364 0.369 0.364 0.369 1,783,701 0.3669 0.00%
2025-07-16 0 0.375 0.370 0.375 0.360 0.375 7,636,000 2,781,210 0.3642 0.364 0.359 0.364 0.350 0.364 7,863,940 0.3537 7.14%
2025-07-15 0 0.350 0.350 0.355 0.345 0.360 540,000 189,680 0.3513 0.340 0.340 0.345 0.335 0.350 556,119 0.3411 0.00%
2025-07-14 0 0.350 0.350 0.355 0.350 0.350 864,000 302,400 0.3500 0.340 0.340 0.345 0.340 0.340 889,791 0.3399 -1.41%
2025-07-11 0 0.355 0.355 0.360 0.355 0.360 616,000 219,030 0.3556 0.345 0.345 0.350 0.345 0.350 634,388 0.3453 0.00%
2025-07-10 0 0.355 0.355 0.360 0.355 0.365 492,000 177,580 0.3609 0.345 0.345 0.350 0.345 0.354 506,687 0.3505 -1.39%
2025-07-09 0 0.360 0.360 0.365 0.345 0.365 10,708,000 3,830,910 0.3578 0.350 0.350 0.354 0.335 0.354 11,027,642 0.3474 4.35%
2025-07-08 0 0.345 0.340 0.345 0.340 0.345 2,122,000 721,490 0.3400 0.335 0.330 0.335 0.330 0.335 2,185,343 0.3301 1.47%
2025-07-07 0 0.340 0.335 0.340 0.335 0.345 760,000 258,000 0.3395 0.330 0.325 0.330 0.325 0.335 782,687 0.3296 3.03%
2025-07-04 0 0.330 0.330 0.340 0.330 0.340 520,000 174,330 0.3353 0.320 0.320 0.330 0.320 0.330 535,522 0.3255 -1.49%
2025-07-03 0 0.335 0.335 0.340 0.335 0.345 936,000 316,740 0.3384 0.325 0.325 0.330 0.325 0.335 963,940 0.3286 0.00%
2025-07-02 0 0.335 0.335 0.345 0.335 0.340 3,476,000 1,172,970 0.3374 0.325 0.325 0.335 0.325 0.330 3,579,761 0.3277 -1.47%
2025-06-30 0 0.340 0.335 0.340 0.335 0.340 1,360,000 462,040 0.3397 0.330 0.325 0.330 0.325 0.330 1,400,597 0.3299 1.49%
2025-06-27 0 0.335 0.335 0.340 0.335 0.340 1,336,000 452,960 0.3390 0.325 0.325 0.330 0.325 0.330 1,375,881 0.3292 0.00%
2025-06-26 0 0.335 0.335 0.340 0.330 0.335 418,000 139,800 0.3344 0.325 0.325 0.330 0.320 0.325 430,478 0.3248 1.52%
2025-06-25 0 0.330 0.330 0.335 0.330 0.335 482,000 160,110 0.3322 0.320 0.320 0.325 0.320 0.325 496,388 0.3226 0.00%
2025-06-24 0 0.330 0.335 0.340 0.330 0.335 1,056,000 353,380 0.3346 0.320 0.325 0.330 0.320 0.325 1,087,522 0.3249 1.54%
2025-06-23 0 0.325 0.325 0.335 0.325 0.335 1,150,000 377,850 0.3286 0.316 0.316 0.325 0.316 0.325 1,184,328 0.3190 -1.52%
2025-06-20 0 0.330 0.330 0.335 0.325 0.335 266,000 87,490 0.3289 0.320 0.320 0.325 0.316 0.325 273,940 0.3194 1.54%
2025-06-19 0 0.325 0.325 0.330 0.325 0.330 796,000 261,870 0.3290 0.316 0.316 0.320 0.316 0.320 819,761 0.3194 -2.99%
2025-06-18 0 0.335 0.330 0.335 0.315 0.335 5,092,000 1,624,590 0.3190 0.325 0.320 0.325 0.306 0.325 5,244,000 0.3098 3.08%
2025-06-17 0 0.325 0.325 0.335 0.320 0.340 3,678,000 1,218,150 0.3312 0.316 0.316 0.325 0.311 0.330 3,787,791 0.3216 -5.80%
2025-06-16 0 0.345 0.340 0.345 0.340 0.355 4,598,582 1,594,696 0.3468 0.335 0.330 0.335 0.330 0.345 4,735,853 0.3367 -2.82%
2025-06-13 0 0.355 0.355 0.360 0.350 0.355 5,034,000 1,786,910 0.3550 0.345 0.345 0.350 0.340 0.345 5,184,269 0.3447 0.00%
2025-06-12 0 0.355 0.355 0.360 0.350 0.360 2,952,000 1,041,440 0.3528 0.345 0.345 0.350 0.340 0.350 3,040,119 0.3426 0.00%
2025-06-11 0 0.355 0.350 0.355 0.340 0.365 12,778,000 4,479,180 0.3505 0.345 0.340 0.345 0.330 0.354 13,159,433 0.3404 5.97%
2025-06-10 0 0.335 0.335 0.340 0.330 0.335 708,000 237,160 0.3350 0.325 0.325 0.330 0.320 0.325 729,134 0.3253 0.00%
2025-06-09 0 0.335 0.335 0.340 0.335 0.340 916,000 307,410 0.3356 0.325 0.325 0.330 0.325 0.330 943,343 0.3259 1.52%
2025-06-06 0 0.330 0.325 0.330 0.330 0.340 1,082,000 361,210 0.3338 0.320 0.316 0.320 0.320 0.330 1,114,299 0.3242 0.00%
2025-06-05 0 0.330 0.325 0.330 0.315 0.330 896,000 288,430 0.3219 0.320 0.316 0.320 0.306 0.320 922,746 0.3126 0.00%
2025-06-04 0 0.330 0.325 0.330 0.320 0.330 1,300,000 424,490 0.3265 0.320 0.316 0.320 0.311 0.320 1,338,806 0.3171 3.13%
2025-06-03 0 0.320 0.315 0.320 0.315 0.320 1,060,000 336,190 0.3172 0.311 0.306 0.311 0.306 0.311 1,091,642 0.3080 4.92%
2025-06-02 0 0.305 0.305 0.315 0.295 0.315 4,160,000 1,278,540 0.3073 0.296 0.296 0.306 0.286 0.306 4,284,179 0.2984 3.39%
2025-05-30 0 0.295 0.295 0.300 0.295 0.295 990,000 292,050 0.2950 0.286 0.286 0.291 0.286 0.286 1,019,552 0.2864 0.00%
2025-05-29 0 0.295 0.295 0.310 0.295 0.310 1,988,000 596,500 0.3001 0.286 0.286 0.301 0.286 0.301 2,047,343 0.2914 0.00%
2025-05-28 0 0.295 0.295 0.305 0.295 0.305 3,046,000 907,420 0.2979 0.286 0.286 0.296 0.286 0.296 3,136,925 0.2893 0.00%
2025-05-27 0 0.295 0.285 0.295 0.270 0.295 4,612,000 1,285,280 0.2787 0.286 0.277 0.286 0.262 0.286 4,749,672 0.2706 11.32%
2025-05-26 0 0.265 0.265 0.270 0.265 0.275 2,916,000 781,820 0.2681 0.257 0.257 0.262 0.257 0.267 3,003,045 0.2603 0.00%
2025-05-23 0 0.265 0.265 0.275 0.265 0.275 2,449,900 649,882 0.2653 0.257 0.257 0.267 0.257 0.267 2,523,031 0.2576 -1.85%
2025-05-22 0 0.270 0.270 0.275 0.265 0.275 2,586,000 692,340 0.2677 0.262 0.262 0.267 0.257 0.267 2,663,194 0.2600 0.00%
2025-05-21 0 0.270 0.265 0.275 0.260 0.275 5,676,000 1,512,370 0.2664 0.262 0.257 0.267 0.252 0.267 5,845,433 0.2587 1.89%
2025-05-20 0 0.265 0.260 0.265 0.248 0.265 10,502,000 2,720,030 0.2590 0.257 0.252 0.257 0.241 0.257 10,815,493 0.2515 9.05%
2025-05-19 0 0.243 0.243 0.245 0.241 0.246 1,206,000 293,788 0.2436 0.236 0.236 0.238 0.234 0.239 1,242,000 0.2365 1.67%
2025-05-16 0 0.249 0.249 0.260 0.248 0.255 10,124,000 2,533,918 0.2503 0.232 0.232 0.242 0.231 0.238 10,862,452 0.2333 -0.40%
2025-05-15 0 0.250 0.250 0.260 0.250 0.255 376,000 94,650 0.2517 0.233 0.233 0.242 0.233 0.238 403,426 0.2346 0.00%
2025-05-14 0 0.250 0.250 0.255 0.250 0.255 1,078,000 269,520 0.2500 0.233 0.233 0.238 0.233 0.238 1,156,630 0.2330 0.40%
2025-05-13 0 0.249 0.249 0.255 0.249 0.260 1,638,000 408,680 0.2495 0.232 0.232 0.238 0.232 0.242 1,757,477 0.2325 0.00%
2025-05-12 0 0.249 0.249 0.255 0.249 0.255 1,058,000 264,412 0.2499 0.232 0.232 0.238 0.232 0.238 1,135,171 0.2329 0.40%
2025-05-09 0 0.248 0.248 0.250 0.248 0.265 1,699,103 430,212 0.2532 0.231 0.231 0.233 0.231 0.247 1,823,037 0.2360 0.00%
2025-05-08 0 0.248 0.248 0.260 0.248 0.250 708,000 176,420 0.2492 0.231 0.231 0.242 0.231 0.233 759,642 0.2322 0.00%
2025-05-07 0 0.248 0.248 0.250 0.246 0.249 422,000 104,784 0.2483 0.231 0.231 0.233 0.229 0.232 452,781 0.2314 0.40%
2025-05-06 0 0.247 0.246 0.247 0.245 0.250 2,346,000 581,060 0.2477 0.230 0.229 0.230 0.228 0.233 2,517,119 0.2308 -0.40%
2025-05-02 0 0.248 0.248 0.250 0.248 0.250 1,358,000 339,092 0.2497 0.231 0.231 0.233 0.231 0.233 1,457,054 0.2327 -0.40%
2025-04-30 0 0.249 0.249 0.250 0.248 0.265 12,078,000 3,050,102 0.2525 0.232 0.232 0.233 0.231 0.247 12,958,978 0.2354 -0.40%
2025-04-29 0 0.250 0.249 0.250 0.220 0.340 27,332,000 6,990,418 0.2558 0.233 0.232 0.233 0.205 0.317 29,325,616 0.2384 -1.96%
2025-04-28 0 0.255 0.250 0.270 0.255 0.260 254,000 64,820 0.2552 0.238 0.233 0.252 0.238 0.242 272,527 0.2378 0.00%
2025-04-25 0 0.255 0.255 0.260 0.255 0.265 400,000 103,620 0.2591 0.238 0.238 0.242 0.238 0.247 429,176 0.2414 0.00%
2025-04-24 0 0.255 0.255 0.265 0.255 0.260 294,000 75,830 0.2579 0.238 0.238 0.247 0.238 0.242 315,445 0.2404 0.00%
2025-04-23 0 0.255 0.255 0.270 0.255 0.270 1,446,000 376,770 0.2606 0.238 0.238 0.252 0.238 0.252 1,551,472 0.2428 -1.92%
2025-04-22 0 0.260 0.260 0.265 0.260 0.260 262,000 68,120 0.2600 0.242 0.242 0.247 0.242 0.242 281,110 0.2423 0.00%
2025-04-17 0 0.260 0.260 0.265 0.260 0.265 430,000 111,810 0.2600 0.242 0.242 0.247 0.242 0.247 461,365 0.2423 -1.89%
2025-04-16 0 0.265 0.250 0.265 0.255 0.265 110,000 28,480 0.2589 0.247 0.233 0.247 0.238 0.247 118,023 0.2413 3.92%
2025-04-15 0 0.255 0.255 0.265 0.255 0.270 904,000 233,368 0.2582 0.238 0.238 0.247 0.238 0.252 969,938 0.2406 -1.92%
2025-04-14 0 0.260 0.255 0.260 0.255 0.270 2,248,000 585,600 0.2605 0.242 0.238 0.242 0.238 0.252 2,411,971 0.2428 -1.89%
2025-04-11 0 0.265 0.260 0.275 0.255 0.275 2,086,000 548,720 0.2630 0.247 0.242 0.256 0.238 0.256 2,238,154 0.2452 0.00%
2025-04-10 0 0.265 0.260 0.265 0.250 0.265 4,622,000 1,166,280 0.2523 0.247 0.242 0.247 0.233 0.247 4,959,132 0.2352 6.00%
2025-04-09 0 0.250 0.248 0.250 0.244 0.265 1,988,000 501,622 0.2523 0.233 0.231 0.233 0.227 0.247 2,133,006 0.2352 -3.85%
2025-04-08 0 0.260 0.260 0.275 0.250 0.270 3,952,000 1,039,950 0.2631 0.242 0.242 0.256 0.233 0.252 4,240,262 0.2453 0.00%
2025-04-07 0 0.260 0.255 0.270 0.260 0.290 1,450,000 390,740 0.2695 0.242 0.238 0.252 0.242 0.270 1,555,764 0.2512 -11.86%
2025-04-03 0 0.295 0.295 0.300 0.295 0.310 2,508,000 757,230 0.3019 0.275 0.275 0.280 0.275 0.289 2,690,935 0.2814 -4.84%
2025-04-02 0 0.310 0.310 0.325 - - 0 0 - 0.289 0.289 0.303 - - 0 - 0.00%
2025-04-01 0 0.310 0.310 0.320 0.310 0.320 1,228,000 381,280 0.3105 0.289 0.289 0.298 0.289 0.298 1,317,571 0.2894 0.00%
2025-03-31 0 0.310 0.310 0.320 0.310 0.310 38,000 11,780 0.3100 0.289 0.289 0.298 0.289 0.289 40,772 0.2889 0.00%
2025-03-28 0 0.310 0.310 0.320 0.310 0.320 44,000 13,830 0.3143 0.289 0.289 0.298 0.289 0.298 47,209 0.2930 -1.59%
2025-03-27 0 0.315 0.310 0.320 0.315 0.325 996,000 316,550 0.3178 0.294 0.289 0.298 0.294 0.303 1,068,649 0.2962 -1.56%
2025-03-26 0 0.320 0.320 0.325 0.315 0.320 16,000 5,060 0.3163 0.298 0.298 0.303 0.294 0.298 17,167 0.2948 0.00%
2025-03-25 0 0.320 0.315 0.320 0.315 0.320 618,000 197,310 0.3193 0.298 0.294 0.298 0.294 0.298 663,077 0.2976 -1.54%
2025-03-24 0 0.325 0.310 0.325 0.310 0.325 452,000 142,820 0.3160 0.303 0.289 0.303 0.289 0.303 484,969 0.2945 1.56%
2025-03-21 0 0.320 0.315 0.320 0.315 0.320 668,000 211,890 0.3172 0.298 0.294 0.298 0.294 0.298 716,724 0.2956 -1.54%
2025-03-20 0 0.325 0.320 0.325 0.320 0.325 208,000 67,560 0.3248 0.303 0.298 0.303 0.298 0.303 223,172 0.3027 1.56%
2025-03-19 0 0.320 0.320 0.325 0.320 0.330 206,000 67,220 0.3263 0.298 0.298 0.303 0.298 0.308 221,026 0.3041 0.00%
2025-03-18 0 0.320 0.320 0.325 0.320 0.330 632,000 205,620 0.3253 0.298 0.298 0.303 0.298 0.308 678,099 0.3032 0.00%
2025-03-17 0 0.320 0.320 0.325 0.320 0.340 258,000 84,440 0.3273 0.298 0.298 0.303 0.298 0.317 276,819 0.3050 -1.54%
2025-03-14 0 0.325 0.325 0.330 - - 0 0 - 0.303 0.303 0.308 - - 0 - 0.00%
2025-03-13 0 0.325 0.325 0.330 0.325 0.330 472,000 154,440 0.3272 0.303 0.303 0.308 0.303 0.308 506,428 0.3050 1.56%
2025-03-12 0 0.320 0.320 0.330 0.320 0.325 294,000 94,540 0.3216 0.298 0.298 0.308 0.298 0.303 315,445 0.2997 0.00%
2025-03-11 0 0.320 0.320 0.325 0.320 0.320 286,000 91,520 0.3200 0.298 0.298 0.303 0.298 0.298 306,861 0.2982 0.00%
2025-03-10 0 0.320 0.320 0.325 0.320 0.325 84,000 26,960 0.3210 0.298 0.298 0.303 0.298 0.303 90,127 0.2991 0.00%
2025-03-07 0 0.320 0.320 0.330 0.315 0.325 648,000 205,620 0.3173 0.298 0.298 0.308 0.294 0.303 695,266 0.2957 1.59%
2025-03-06 0 0.315 0.315 0.320 0.315 0.320 98,000 31,340 0.3198 0.294 0.294 0.298 0.294 0.298 105,148 0.2981 0.00%
2025-03-05 0 0.315 0.315 0.320 0.315 0.315 32,000 10,080 0.3150 0.294 0.294 0.298 0.294 0.294 34,334 0.2936 0.00%
2025-03-04 0 0.315 0.315 0.330 0.310 0.315 54,000 16,960 0.3141 0.294 0.294 0.308 0.289 0.294 57,939 0.2927 -1.56%
2025-03-03 0 0.320 0.315 0.320 0.315 0.325 922,000 294,990 0.3199 0.298 0.294 0.298 0.294 0.303 989,251 0.2982 0.00%
2025-02-28 0 0.320 0.320 0.325 0.315 0.320 332,000 106,110 0.3196 0.298 0.298 0.303 0.294 0.298 356,216 0.2979 0.00%
2025-02-27 0 0.320 0.320 0.325 0.315 0.325 574,000 184,140 0.3208 0.298 0.298 0.303 0.294 0.303 615,868 0.2990 -1.54%
2025-02-26 0 0.325 0.325 0.330 0.320 0.350 374,000 121,790 0.3256 0.303 0.303 0.308 0.298 0.326 401,280 0.3035 1.56%
2025-02-25 0 0.320 0.320 0.340 0.320 0.340 104,000 33,980 0.3267 0.298 0.298 0.317 0.298 0.317 111,586 0.3045 0.00%
2025-02-24 0 0.320 0.320 0.330 0.320 0.335 260,000 84,670 0.3257 0.298 0.298 0.308 0.298 0.312 278,965 0.3035 -3.03%
2025-02-21 0 0.330 0.330 0.335 0.320 0.345 412,000 137,150 0.3329 0.308 0.308 0.312 0.298 0.322 442,052 0.3103 3.13%
2025-02-20 0 0.320 0.320 0.325 0.315 0.335 284,000 92,010 0.3240 0.298 0.298 0.303 0.294 0.312 304,715 0.3020 0.00%
2025-02-19 0 0.320 0.320 0.330 0.315 0.330 444,000 142,000 0.3198 0.298 0.298 0.308 0.294 0.308 476,386 0.2981 0.00%
2025-02-18 0 0.320 0.320 0.340 0.315 0.340 2,008,000 646,560 0.3220 0.298 0.298 0.317 0.294 0.317 2,154,465 0.3001 -1.54%
2025-02-17 0 0.325 0.320 0.325 0.320 0.340 1,402,000 461,790 0.3294 0.303 0.298 0.303 0.298 0.317 1,504,263 0.3070 -4.41%
2025-02-14 0 0.340 0.335 0.345 0.330 0.345 790,000 267,060 0.3381 0.317 0.312 0.322 0.308 0.322 847,623 0.3151 -1.45%
2025-02-13 0 0.345 0.345 0.355 0.345 0.365 2,732,000 963,450 0.3527 0.322 0.322 0.331 0.322 0.340 2,931,274 0.3287 -5.48%
2025-02-12 0 0.365 0.360 0.375 0.365 0.370 1,550,000 566,400 0.3654 0.340 0.336 0.350 0.340 0.345 1,663,058 0.3406 -2.67%
2025-02-11 0 0.375 0.370 0.375 0.365 0.375 1,046,000 387,300 0.3703 0.350 0.345 0.350 0.340 0.350 1,122,296 0.3451 0.00%
2025-02-10 0 0.375 0.375 0.385 0.375 0.385 412,000 155,970 0.3786 0.350 0.350 0.359 0.350 0.359 442,052 0.3528 -2.60%
2025-02-07 0 0.385 0.380 0.385 0.380 0.385 556,000 212,480 0.3822 0.359 0.354 0.359 0.354 0.359 596,555 0.3562 0.00%
2025-02-06 0 0.385 0.385 0.395 0.385 0.395 782,000 302,070 0.3863 0.359 0.359 0.368 0.359 0.368 839,040 0.3600 0.00%
2025-02-05 0 0.385 0.385 0.395 0.385 0.400 512,000 199,660 0.3900 0.359 0.359 0.368 0.359 0.373 549,346 0.3635 -2.53%
2025-02-04 0 0.395 0.395 0.405 0.395 0.395 4,000 1,570 0.3925 0.368 0.368 0.377 0.368 0.368 4,292 0.3658 0.00%
2025-02-03 0 0.395 0.395 0.400 0.390 0.405 468,000 185,380 0.3961 0.368 0.368 0.373 0.363 0.377 502,136 0.3692 1.28%
2025-01-28 0 0.390 0.390 0.405 0.385 0.390 26,000 10,090 0.3881 0.363 0.363 0.377 0.359 0.363 27,896 0.3617 1.30%
2025-01-27 0 0.385 0.385 0.405 0.385 0.410 290,000 113,990 0.3931 0.359 0.359 0.377 0.359 0.382 311,153 0.3663 -1.28%
2025-01-24 0 0.390 0.390 0.400 0.390 0.400 1,492,000 585,230 0.3922 0.363 0.363 0.373 0.363 0.373 1,600,828 0.3656 -3.70%
2025-01-23 0 0.405 0.405 0.415 0.405 0.405 154,000 62,370 0.4050 0.377 0.377 0.387 0.377 0.377 165,233 0.3775 0.00%
2025-01-22 0 0.405 0.405 0.410 0.405 0.415 126,000 52,230 0.4145 0.377 0.377 0.382 0.377 0.387 135,191 0.3863 -2.41%
2025-01-21 0 0.415 0.410 0.415 0.410 0.415 450,000 186,710 0.4149 0.387 0.382 0.387 0.382 0.387 482,823 0.3867 1.22%
2025-01-20 0 0.410 0.410 0.415 0.410 0.415 470,000 193,430 0.4116 0.382 0.382 0.387 0.382 0.387 504,282 0.3836 0.00%
2025-01-17 0 0.410 0.410 0.415 0.410 0.410 220,000 90,200 0.4100 0.382 0.382 0.387 0.382 0.382 236,047 0.3821 0.00%
2025-01-16 0 0.410 0.405 0.410 0.405 0.410 42,000 17,110 0.4074 0.382 0.377 0.382 0.377 0.382 45,064 0.3797 0.00%
2025-01-15 0 0.410 0.405 0.415 0.410 0.415 52,000 21,500 0.4135 0.382 0.377 0.387 0.382 0.387 55,793 0.3854 1.23%
2025-01-14 0 0.405 0.405 0.415 0.405 0.405 12,000 4,860 0.4050 0.377 0.377 0.387 0.377 0.377 12,875 0.3775 0.00%
2025-01-13 0 0.405 0.405 0.415 0.405 0.405 108,000 43,740 0.4050 0.377 0.377 0.387 0.377 0.377 115,878 0.3775 0.00%
2025-01-10 0 0.405 0.405 0.415 0.405 0.415 32,000 13,160 0.4113 0.377 0.377 0.387 0.377 0.387 34,334 0.3833 -1.22%
2025-01-09 0 0.410 0.405 0.410 0.410 0.410 584,000 239,440 0.4100 0.382 0.377 0.382 0.382 0.382 626,597 0.3821 0.00%
2025-01-08 0 0.410 0.410 0.415 0.410 0.415 34,000 14,090 0.4144 0.382 0.382 0.387 0.382 0.387 36,480 0.3862 -1.20%
2025-01-07 0 0.415 0.410 0.415 0.410 0.415 84,000 34,790 0.4142 0.387 0.382 0.387 0.382 0.387 90,127 0.3860 1.22%
2025-01-06 0 0.410 0.410 0.415 0.405 0.410 228,000 93,150 0.4086 0.382 0.382 0.387 0.377 0.382 244,630 0.3808 0.00%
2025-01-03 0 0.410 0.410 0.415 0.405 0.415 56,000 23,040 0.4114 0.382 0.382 0.387 0.377 0.387 60,085 0.3835 -1.20%
2025-01-02 0 0.415 0.410 0.415 0.410 0.415 78,000 32,340 0.4146 0.387 0.382 0.387 0.382 0.387 83,689 0.3864 1.22%
2024-12-31 0 0.410 0.410 0.430 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2024-12-30 0 0.410 0.410 0.435 - - 0 0 - 0.382 0.382 0.405 - - 0 - 0.00%
2024-12-27 0 0.410 0.410 0.420 0.410 0.410 106,000 43,480 0.4102 0.382 0.382 0.391 0.382 0.382 113,732 0.3823 0.00%
2024-12-24 0 0.410 0.410 0.420 - - 0 0 - 0.382 0.382 0.391 - - 0 - 0.00%
2024-12-23 0 0.410 0.410 0.430 0.410 0.410 12,000 4,920 0.4100 0.382 0.382 0.401 0.382 0.382 12,875 0.3821 0.00%
2024-12-20 0 0.410 0.410 0.420 0.405 0.420 54,000 22,040 0.4081 0.382 0.382 0.391 0.377 0.391 57,939 0.3804 0.00%
2024-12-19 0 0.410 0.405 0.415 0.400 0.415 174,000 71,850 0.4129 0.382 0.377 0.387 0.373 0.387 186,692 0.3849 -1.20%
2024-12-18 0 0.415 0.410 0.425 0.410 0.415 76,000 31,520 0.4147 0.387 0.382 0.396 0.382 0.387 81,543 0.3865 1.22%
2024-12-17 0 0.410 0.410 0.415 0.400 0.420 346,000 140,150 0.4051 0.382 0.382 0.387 0.373 0.391 371,237 0.3775 0.00%
2024-12-16 0 0.410 0.410 0.430 0.410 0.410 6,000 2,460 0.4100 0.382 0.382 0.401 0.382 0.382 6,438 0.3821 0.00%
2024-12-13 0 0.410 0.410 0.415 0.410 0.415 568,000 235,070 0.4139 0.382 0.382 0.387 0.382 0.387 609,430 0.3857 -1.20%
2024-12-12 0 0.415 0.410 0.420 0.410 0.415 450,000 186,080 0.4135 0.387 0.382 0.391 0.382 0.387 482,823 0.3854 0.00%
2024-12-11 0 0.415 0.410 0.415 0.405 0.435 2,434,000 1,013,390 0.4163 0.387 0.382 0.387 0.377 0.405 2,611,538 0.3880 -4.60%
2024-12-10 0 0.435 0.420 0.435 0.430 0.435 90,000 38,710 0.4301 0.405 0.391 0.405 0.401 0.405 96,565 0.4009 1.16%
2024-12-09 0 0.430 0.425 0.430 0.420 0.430 364,000 155,690 0.4277 0.401 0.396 0.401 0.391 0.401 390,550 0.3986 -1.15%
2024-12-06 0 0.435 0.425 0.435 0.420 0.440 950,000 405,120 0.4264 0.405 0.396 0.405 0.391 0.410 1,019,294 0.3975 0.00%
2024-12-05 0 0.435 0.435 0.445 0.435 0.440 234,000 102,940 0.4399 0.405 0.405 0.415 0.405 0.410 251,068 0.4100 0.00%
2024-12-04 0 0.435 0.435 0.445 0.435 0.435 10,000 4,350 0.4350 0.405 0.405 0.415 0.405 0.405 10,729 0.4054 0.00%
2024-12-03 0 0.435 0.430 0.445 0.435 0.435 514,000 223,550 0.4349 0.405 0.401 0.415 0.405 0.405 551,492 0.4054 0.00%
2024-12-02 0 0.435 0.435 0.445 0.435 0.435 88,000 38,280 0.4350 0.405 0.405 0.415 0.405 0.405 94,419 0.4054 -1.14%
2024-11-29 0 0.440 0.430 0.440 0.425 0.440 538,000 231,590 0.4305 0.410 0.401 0.410 0.396 0.410 577,242 0.4012 0.00%
2024-11-28 0 0.440 0.435 0.440 0.430 0.440 662,000 290,800 0.4393 0.410 0.405 0.410 0.401 0.410 710,287 0.4094 1.15%
2024-11-27 0 0.435 0.430 0.435 0.430 0.440 184,000 80,080 0.4352 0.405 0.401 0.405 0.401 0.410 197,421 0.4056 -2.25%
2024-11-26 0 0.445 0.435 0.445 0.420 0.445 586,000 249,790 0.4263 0.415 0.405 0.415 0.391 0.415 628,743 0.3973 2.30%
2024-11-25 0 0.435 0.430 0.435 0.430 0.440 1,268,000 549,930 0.4337 0.405 0.401 0.405 0.401 0.410 1,360,489 0.4042 -2.25%
2024-11-22 0 0.445 0.445 0.450 0.445 0.460 1,076,000 489,350 0.4548 0.415 0.415 0.419 0.415 0.429 1,154,484 0.4239 -3.26%
2024-11-21 0 0.460 0.450 0.460 - - 0 0 - 0.429 0.419 0.429 - - 0 - 0.00%
2024-11-20 0 0.460 0.460 0.475 0.460 0.465 238,000 110,480 0.4642 0.429 0.429 0.443 0.429 0.433 255,360 0.4326 -2.13%
2024-11-19 0 0.470 0.460 0.470 0.460 0.470 134,000 62,420 0.4658 0.438 0.429 0.438 0.429 0.438 143,774 0.4342 2.17%
2024-11-18 0 0.460 0.455 0.470 0.460 0.460 52,000 23,920 0.4600 0.429 0.424 0.438 0.429 0.429 55,793 0.4287 0.00%
2024-11-15 0 0.460 0.460 0.475 0.460 0.470 516,000 238,730 0.4627 0.429 0.429 0.443 0.429 0.438 553,637 0.4312 -2.13%
2024-11-14 0 0.470 0.465 0.475 0.465 0.475 82,000 38,350 0.4677 0.438 0.433 0.443 0.433 0.443 87,981 0.4359 -2.08%
2024-11-13 0 0.480 0.470 0.480 0.470 0.480 100,000 47,560 0.4756 0.447 0.438 0.447 0.438 0.447 107,294 0.4433 2.13%
2024-11-12 0 0.470 0.465 0.475 0.465 0.475 90,000 42,430 0.4714 0.438 0.433 0.443 0.433 0.443 96,565 0.4394 0.00%
2024-11-11 0 0.470 0.465 0.470 0.465 0.475 388,000 182,410 0.4701 0.438 0.433 0.438 0.433 0.443 416,301 0.4382 0.00%
2024-11-08 0 0.470 0.470 0.480 0.470 0.480 1,192,000 563,950 0.4731 0.438 0.438 0.447 0.438 0.447 1,278,945 0.4409 -2.08%
2024-11-07 0 0.480 0.475 0.485 0.475 0.480 88,000 42,230 0.4799 0.447 0.443 0.452 0.443 0.447 94,419 0.4473 0.00%
2024-11-06 0 0.480 0.475 0.480 0.475 0.495 1,162,000 566,390 0.4874 0.447 0.443 0.447 0.443 0.461 1,246,757 0.4543 0.00%
2024-11-05 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.447 0.447 0.457 0.447 0.447 8,584 0.4474 1.05%
2024-11-04 0 0.475 0.475 0.480 0.475 0.480 186,000 88,630 0.4765 0.443 0.443 0.447 0.443 0.447 199,567 0.4441 0.00%
2024-11-01 0 0.475 0.475 0.485 0.475 0.490 284,000 136,730 0.4814 0.443 0.443 0.452 0.443 0.457 304,715 0.4487 -3.06%
2024-10-31 0 0.490 0.480 0.490 0.480 0.490 58,000 28,050 0.4836 0.457 0.447 0.457 0.447 0.457 62,231 0.4507 2.08%
2024-10-30 0 0.480 0.480 0.490 0.480 0.480 14,000 6,720 0.4800 0.447 0.447 0.457 0.447 0.447 15,021 0.4474 0.00%
2024-10-29 0 0.480 0.480 0.485 0.480 0.490 280,000 135,810 0.4850 0.447 0.447 0.452 0.447 0.457 300,423 0.4521 -3.03%
2024-10-28 0 0.495 0.480 0.495 0.480 0.495 118,000 56,700 0.4805 0.461 0.447 0.461 0.447 0.461 126,607 0.4478 3.13%
2024-10-25 0 0.480 0.480 0.485 0.480 0.485 78,000 37,810 0.4847 0.447 0.447 0.452 0.447 0.452 83,689 0.4518 -1.03%
2024-10-24 0 0.485 0.480 0.490 0.480 0.490 442,000 214,410 0.4851 0.452 0.447 0.457 0.447 0.457 474,240 0.4521 -1.02%
2024-10-23 0 0.490 0.480 0.490 0.480 0.490 70,000 34,050 0.4864 0.457 0.447 0.457 0.447 0.457 75,106 0.4534 0.00%
2024-10-22 0 0.490 0.480 0.490 0.470 0.490 822,000 392,240 0.4772 0.457 0.447 0.457 0.438 0.457 881,957 0.4447 1.03%
2024-10-21 0 0.485 0.485 0.490 0.470 0.510 2,556,000 1,240,040 0.4851 0.452 0.452 0.457 0.438 0.475 2,742,437 0.4522 -4.90%
2024-10-18 0 0.510 0.500 0.510 0.500 0.510 172,000 87,680 0.5098 0.475 0.466 0.475 0.466 0.475 184,546 0.4751 0.00%
2024-10-17 0 0.510 0.500 0.510 0.500 0.530 1,370,000 695,020 0.5073 0.475 0.466 0.475 0.466 0.494 1,469,929 0.4728 0.00%
2024-10-16 0 0.510 0.510 0.520 0.510 0.530 480,000 248,720 0.5182 0.475 0.475 0.485 0.475 0.494 515,012 0.4829 -1.92%
2024-10-15 0 0.520 0.520 0.530 0.520 0.540 454,000 237,800 0.5238 0.485 0.485 0.494 0.485 0.503 487,115 0.4882 -1.89%
2024-10-14 0 0.530 0.520 0.540 0.530 0.540 156,000 83,340 0.5342 0.494 0.485 0.503 0.494 0.503 167,379 0.4979 0.00%
2024-10-10 0 0.530 0.520 0.530 0.520 0.560 2,020,000 1,084,300 0.5368 0.494 0.485 0.494 0.485 0.522 2,167,340 0.5003 -1.85%
2024-10-09 0 0.540 0.520 0.540 0.520 0.540 416,000 219,500 0.5276 0.503 0.485 0.503 0.485 0.503 446,343 0.4918 3.85%
2024-10-08 0 0.520 0.520 0.530 0.500 0.530 1,114,000 583,720 0.5240 0.485 0.485 0.494 0.466 0.494 1,195,256 0.4884 -3.70%
2024-10-07 0 0.540 0.530 0.550 0.540 0.560 1,376,000 746,940 0.5428 0.503 0.494 0.513 0.503 0.522 1,476,366 0.5059 -1.82%
2024-10-04 0 0.550 0.540 0.550 0.540 0.560 378,000 207,880 0.5499 0.513 0.503 0.513 0.503 0.522 405,572 0.5126 0.00%
2024-10-03 0 0.550 0.540 0.550 0.540 0.550 206,000 112,420 0.5457 0.513 0.503 0.513 0.503 0.513 221,026 0.5086 0.00%
2024-10-02 0 0.550 0.540 0.550 0.540 0.550 1,184,000 640,240 0.5407 0.513 0.503 0.513 0.503 0.513 1,270,362 0.5040 0.00%
2024-09-30 0 0.550 0.540 0.560 0.540 0.560 466,000 256,380 0.5502 0.513 0.503 0.522 0.503 0.522 499,990 0.5128 0.00%
2024-09-27 0 0.550 0.540 0.550 0.540 0.590 462,000 254,040 0.5499 0.513 0.503 0.513 0.503 0.550 495,699 0.5125 1.85%
2024-09-26 0 0.540 0.540 0.550 0.540 0.550 30,000 16,480 0.5493 0.503 0.503 0.513 0.503 0.513 32,188 0.5120 0.00%
2024-09-25 0 0.540 0.540 0.550 0.540 0.550 284,000 155,820 0.5487 0.503 0.503 0.513 0.503 0.513 304,715 0.5114 0.00%
2024-09-24 0 0.540 0.540 0.550 0.530 0.550 170,000 91,800 0.5400 0.503 0.503 0.513 0.494 0.513 182,400 0.5033 0.00%
2024-09-23 0 0.540 0.540 0.560 0.540 0.550 4,483 2,445 0.5454 0.503 0.503 0.522 0.503 0.513 4,810 0.5083 0.00%
2024-09-20 0 0.540 0.540 0.550 0.540 0.550 38,000 20,780 0.5468 0.503 0.503 0.513 0.503 0.513 40,772 0.5097 -1.82%
2024-09-19 0 0.550 0.540 0.550 0.540 0.550 54,000 29,680 0.5496 0.513 0.503 0.513 0.503 0.513 57,939 0.5123 0.00%
2024-09-17 0 0.550 0.540 0.550 0.530 0.570 120,000 66,140 0.5512 0.513 0.503 0.513 0.494 0.531 128,753 0.5137 1.85%
2024-09-16 0 0.540 0.540 0.550 0.540 0.540 32,000 17,280 0.5400 0.503 0.503 0.513 0.503 0.503 34,334 0.5033 0.00%
2024-09-13 0 0.540 0.530 0.550 0.530 0.540 44,000 23,740 0.5395 0.503 0.494 0.513 0.494 0.503 47,209 0.5029 0.00%
2024-09-12 0 0.540 0.520 0.540 0.530 0.540 108,000 57,460 0.5320 0.503 0.485 0.503 0.494 0.503 115,878 0.4959 1.89%
2024-09-11 0 0.530 0.530 0.550 0.530 0.540 34,000 18,240 0.5365 0.494 0.494 0.513 0.494 0.503 36,480 0.5000 0.00%
2024-09-10 0 0.530 0.530 0.540 0.530 0.540 94,000 50,220 0.5343 0.494 0.494 0.503 0.494 0.503 100,856 0.4979 0.00%
2024-09-09 0 0.530 0.530 0.550 0.530 0.530 12,000 6,360 0.5300 0.494 0.494 0.513 0.494 0.494 12,875 0.4940 -3.64%
2024-09-05 0 0.550 0.540 0.550 0.540 0.550 94,000 50,780 0.5402 0.513 0.503 0.513 0.503 0.513 100,856 0.5035 0.00%
2024-09-04 0 0.550 0.540 0.560 - - 0 0 - 0.513 0.503 0.522 - - 0 - 0.00%
2024-09-03 0 0.550 0.550 0.560 - - 0 0 - 0.513 0.513 0.522 - - 0 - 0.00%
2024-09-02 0 0.550 0.550 0.560 0.530 0.570 48,000 26,020 0.5421 0.513 0.513 0.522 0.494 0.531 51,501 0.5052 1.85%
2024-08-30 0 0.540 0.540 0.550 0.530 0.550 18,000 9,780 0.5433 0.503 0.503 0.513 0.494 0.513 19,313 0.5064 1.89%
2024-08-29 0 0.530 0.530 0.540 0.530 0.550 84,000 45,260 0.5388 0.494 0.494 0.503 0.494 0.513 90,127 0.5022 -1.85%
2024-08-28 0 0.560 0.550 0.560 0.550 0.560 60,000 33,540 0.5590 0.503 0.494 0.503 0.494 0.503 66,761 0.5024 1.82%
2024-08-27 0 0.550 0.550 0.560 0.550 0.560 1,580,000 879,720 0.5568 0.494 0.494 0.503 0.494 0.503 1,758,033 0.5004 0.00%
2024-08-26 0 0.550 0.550 0.560 0.550 0.550 92,000 50,600 0.5500 0.494 0.494 0.503 0.494 0.494 102,366 0.4943 0.00%
2024-08-23 0 0.550 0.550 0.560 0.550 0.560 48,000 26,800 0.5583 0.494 0.494 0.503 0.494 0.503 53,409 0.5018 -1.79%
2024-08-22 0 0.560 0.550 0.560 0.550 0.560 14,000 7,720 0.5514 0.503 0.494 0.503 0.494 0.503 15,578 0.4956 0.00%
2024-08-21 0 0.560 0.550 0.560 0.550 0.560 516,000 287,820 0.5578 0.503 0.494 0.503 0.494 0.503 574,143 0.5013 0.00%
2024-08-20 0 0.560 0.550 0.560 0.550 0.590 1,184,000 660,320 0.5577 0.503 0.494 0.503 0.494 0.530 1,317,412 0.5012 0.00%
2024-08-19 0 0.560 0.550 0.560 0.550 0.560 300,000 167,900 0.5597 0.503 0.494 0.503 0.494 0.503 333,804 0.5030 1.82%
2024-08-16 0 0.550 0.550 0.560 0.550 0.570 70,000 39,020 0.5574 0.494 0.494 0.503 0.494 0.512 77,888 0.5010 -1.79%
2024-08-15 0 0.560 0.550 0.560 0.550 0.580 308,000 174,320 0.5660 0.503 0.494 0.503 0.494 0.521 342,705 0.5087 1.82%
2024-08-14 0 0.550 0.550 0.580 0.550 0.570 14,000 7,740 0.5529 0.494 0.494 0.521 0.494 0.512 15,578 0.4969 0.00%
2024-08-13 0 0.550 0.550 0.570 0.550 0.550 12,000 6,600 0.5500 0.494 0.494 0.512 0.494 0.494 13,352 0.4943 0.00%
2024-08-12 0 0.550 0.550 0.570 0.550 0.560 42,000 23,140 0.5510 0.494 0.494 0.512 0.494 0.503 46,733 0.4952 0.00%
2024-08-09 0 0.550 0.550 0.570 0.550 0.550 102,000 56,100 0.5500 0.494 0.494 0.512 0.494 0.494 113,493 0.4943 0.00%
2024-08-08 0 0.550 0.550 0.570 0.550 0.560 70,000 38,860 0.5551 0.494 0.494 0.512 0.494 0.503 77,888 0.4989 0.00%
2024-08-07 0 0.550 0.550 0.560 0.550 0.560 153,999 85,959 0.5582 0.494 0.494 0.503 0.494 0.503 171,351 0.5017 -1.79%
2024-08-06 0 0.560 0.560 0.580 0.560 0.560 16,000 8,960 0.5600 0.503 0.503 0.521 0.503 0.503 17,803 0.5033 0.00%
2024-08-05 0 0.560 0.550 0.570 0.550 0.560 136,000 75,980 0.5587 0.503 0.494 0.512 0.494 0.503 151,324 0.5021 0.00%
2024-08-02 0 0.560 0.550 0.580 0.550 0.560 52,000 29,080 0.5592 0.503 0.494 0.521 0.494 0.503 57,859 0.5026 0.00%
2024-08-01 0 0.560 0.560 0.580 0.560 0.560 14,000 7,840 0.5600 0.503 0.503 0.521 0.503 0.503 15,578 0.5033 0.00%
2024-07-31 0 0.560 0.560 0.580 0.550 0.560 234,000 130,740 0.5587 0.503 0.503 0.521 0.494 0.503 260,367 0.5021 0.00%
2024-07-30 0 0.560 0.550 0.560 0.560 0.560 72,000 40,320 0.5600 0.503 0.494 0.503 0.503 0.503 80,113 0.5033 0.00%
2024-07-29 0 0.560 0.550 0.560 0.560 0.560 140,000 78,400 0.5600 0.503 0.494 0.503 0.503 0.503 155,775 0.5033 0.00%
2024-07-26 0 0.560 0.560 0.570 0.550 0.560 50,000 27,900 0.5580 0.503 0.503 0.512 0.494 0.503 55,634 0.5015 0.00%
2024-07-25 0 0.560 0.550 0.560 0.560 0.560 252,000 141,080 0.5598 0.503 0.494 0.503 0.503 0.503 280,395 0.5031 0.00%
2024-07-24 0 0.560 0.550 0.560 0.540 0.580 1,520,000 847,180 0.5574 0.503 0.494 0.503 0.485 0.521 1,691,273 0.5009 -3.45%
2024-07-23 0 0.580 0.570 0.580 0.570 0.580 122,000 70,680 0.5793 0.521 0.512 0.521 0.512 0.521 135,747 0.5207 -1.69%
2024-07-22 0 0.590 0.580 0.590 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2024-07-19 0 0.590 0.570 0.590 - - 0 0 - 0.530 0.512 0.530 - - 0 - 0.00%
2024-07-18 0 0.590 0.570 0.590 0.580 0.590 452,000 262,180 0.5800 0.530 0.512 0.530 0.521 0.530 502,931 0.5213 1.72%
2024-07-17 0 0.580 0.570 0.580 0.570 0.580 226,000 130,560 0.5777 0.521 0.512 0.521 0.512 0.521 251,466 0.5192 -1.69%
2024-07-16 0 0.590 0.570 0.590 0.580 0.590 68,000 39,520 0.5812 0.530 0.512 0.530 0.521 0.530 75,662 0.5223 1.72%
2024-07-15 0 0.580 0.570 0.580 0.570 0.580 46,000 26,240 0.5704 0.521 0.512 0.521 0.512 0.521 51,183 0.5127 0.00%
2024-07-12 0 0.580 0.570 0.580 - - 0 0 - 0.521 0.512 0.521 - - 0 - 0.00%
2024-07-11 0 0.580 0.570 0.580 0.570 0.590 176,000 101,360 0.5759 0.521 0.512 0.521 0.512 0.530 195,832 0.5176 0.00%
2024-07-10 0 0.580 0.570 0.590 0.580 0.580 124,000 71,920 0.5800 0.521 0.512 0.530 0.521 0.521 137,972 0.5213 0.00%
2024-07-09 0 0.580 0.570 0.580 0.570 0.580 222,000 128,760 0.5800 0.521 0.512 0.521 0.512 0.521 247,015 0.5213 0.00%
2024-07-08 0 0.580 0.580 0.590 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2024-07-05 0 0.580 0.580 0.590 0.580 0.600 912,000 537,020 0.5888 0.521 0.521 0.530 0.521 0.539 1,014,764 0.5292 -1.69%
2024-07-04 0 0.590 0.590 0.600 0.580 0.670 2,266,000 1,381,480 0.6097 0.530 0.530 0.539 0.521 0.602 2,521,331 0.5479 -3.28%
2024-07-03 0 0.610 0.590 0.610 0.610 0.610 6,000 3,660 0.6100 0.548 0.530 0.548 0.548 0.548 6,676 0.5482 0.00%
2024-07-02 0 0.610 0.590 0.610 0.590 0.610 268,000 160,560 0.5991 0.548 0.530 0.548 0.530 0.548 298,198 0.5384 0.00%
2024-06-28 0 0.610 0.590 0.610 0.600 0.610 46,000 27,620 0.6004 0.548 0.530 0.548 0.539 0.548 51,183 0.5396 0.00%
2024-06-27 0 0.610 0.590 0.610 0.600 0.620 118,000 70,860 0.6005 0.548 0.530 0.548 0.539 0.557 131,296 0.5397 0.00%
2024-06-26 0 0.610 0.590 0.610 0.600 0.610 514,000 308,460 0.6001 0.548 0.530 0.548 0.539 0.548 571,917 0.5393 0.00%
2024-06-25 0 0.610 0.590 0.610 0.600 0.610 70,000 42,020 0.6003 0.548 0.530 0.548 0.539 0.548 77,888 0.5395 0.00%
2024-06-24 0 0.610 0.590 0.610 0.590 0.610 40,744 24,406 0.5990 0.548 0.530 0.548 0.530 0.548 45,335 0.5383 0.00%
2024-06-21 0 0.610 0.590 0.610 0.590 0.620 28,000 16,860 0.6021 0.548 0.530 0.548 0.530 0.557 31,155 0.5412 0.00%
2024-06-20 0 0.610 0.590 0.610 0.590 0.610 454,000 272,480 0.6002 0.548 0.530 0.548 0.530 0.548 505,156 0.5394 0.00%
2024-06-19 0 0.610 0.590 0.610 0.590 0.610 134,000 80,860 0.6034 0.548 0.530 0.548 0.530 0.548 149,099 0.5423 1.67%
2024-06-18 0 0.600 0.590 0.600 0.590 0.600 702,000 415,580 0.5920 0.539 0.530 0.539 0.530 0.539 781,101 0.5320 1.69%
2024-06-17 0 0.590 0.590 0.600 0.590 0.620 934,000 560,440 0.6000 0.530 0.530 0.539 0.530 0.557 1,039,242 0.5393 -4.84%
2024-06-14 0 0.620 0.600 0.620 0.600 0.620 208,000 125,600 0.6038 0.557 0.539 0.557 0.539 0.557 231,437 0.5427 1.64%
2024-06-13 0 0.610 0.600 0.620 0.610 0.630 664,000 409,180 0.6162 0.548 0.539 0.557 0.548 0.566 738,819 0.5538 -1.61%
2024-06-12 0 0.620 0.610 0.630 0.600 0.620 112,000 69,320 0.6189 0.557 0.548 0.566 0.539 0.557 124,620 0.5563 -1.59%
2024-06-11 0 0.630 0.620 0.640 0.620 0.640 924,000 573,480 0.6206 0.566 0.557 0.575 0.557 0.575 1,028,116 0.5578 -3.08%
2024-06-07 0 0.650 0.630 0.650 0.630 0.650 228,000 144,000 0.6316 0.584 0.566 0.584 0.566 0.584 253,691 0.5676 0.00%
2024-06-06 0 0.650 0.630 0.650 0.630 0.650 412,000 262,360 0.6368 0.584 0.566 0.584 0.566 0.584 458,424 0.5723 0.00%
2024-06-05 0 0.650 0.640 0.660 0.650 0.660 138,000 89,880 0.6513 0.584 0.575 0.593 0.584 0.593 153,550 0.5853 -1.52%
2024-06-04 0 0.660 0.650 0.670 0.650 0.660 204,000 134,560 0.6596 0.593 0.584 0.602 0.584 0.593 226,987 0.5928 0.00%
2024-06-03 0 0.660 0.640 0.660 0.650 0.660 840,000 547,280 0.6515 0.593 0.575 0.593 0.584 0.593 934,651 0.5855 0.00%
2024-05-31 0 0.660 0.650 0.660 0.660 0.680 110,000 72,640 0.6604 0.593 0.584 0.593 0.593 0.611 122,395 0.5935 -1.49%
2024-05-30 0 0.670 0.650 0.680 0.660 0.700 1,846,000 1,225,720 0.6640 0.602 0.584 0.611 0.593 0.629 2,054,006 0.5967 -4.29%
2024-05-29 0 0.700 0.680 0.700 - - 0 0 - 0.629 0.611 0.629 - - 0 - 0.00%
2024-05-28 0 0.700 0.690 0.700 0.700 0.710 116,000 81,220 0.7002 0.629 0.620 0.629 0.629 0.638 129,071 0.6293 -1.41%
2024-05-27 0 0.710 0.700 0.710 0.700 0.710 58,000 40,700 0.7017 0.638 0.629 0.638 0.629 0.638 64,535 0.6307 1.43%
2024-05-24 0 0.740 0.720 0.740 0.710 0.750 112,000 80,080 0.7150 0.629 0.612 0.629 0.604 0.638 131,741 0.6079 2.78%
2024-05-23 0 0.720 0.720 0.730 0.720 0.730 34,000 24,780 0.7288 0.612 0.612 0.621 0.612 0.621 39,993 0.6196 -2.70%
2024-05-22 0 0.740 0.730 0.740 0.720 0.740 232,000 168,520 0.7264 0.629 0.621 0.629 0.612 0.629 272,893 0.6175 1.37%
2024-05-21 0 0.730 0.730 0.740 0.720 0.740 112,000 81,340 0.7263 0.621 0.621 0.629 0.612 0.629 131,741 0.6174 -1.35%
2024-05-20 0 0.740 0.740 0.750 0.740 0.740 8,000 5,920 0.7400 0.629 0.629 0.638 0.629 0.629 9,410 0.6291 -1.33%
2024-05-17 0 0.750 0.740 0.750 0.740 0.750 114,000 85,460 0.7496 0.638 0.629 0.638 0.629 0.638 134,094 0.6373 0.00%
2024-05-16 0 0.750 0.740 0.750 0.740 0.750 98,000 73,000 0.7449 0.638 0.629 0.638 0.629 0.638 115,274 0.6333 -2.60%
2024-05-14 0 0.770 0.750 0.770 0.740 0.770 134,000 100,600 0.7507 0.655 0.638 0.655 0.629 0.655 157,619 0.6382 0.00%
2024-05-13 0 0.770 0.740 0.770 0.780 0.780 28,000 21,840 0.7800 0.655 0.629 0.655 0.663 0.663 32,935 0.6631 -1.28%
2024-05-10 0 0.780 0.740 0.780 0.720 0.790 4,106,000 3,200,680 0.7795 0.663 0.629 0.663 0.612 0.672 4,829,727 0.6627 2.63%
2024-05-09 0 0.760 0.740 0.750 0.700 0.760 2,736,000 2,071,060 0.7570 0.646 0.629 0.638 0.595 0.646 3,218,250 0.6435 4.11%
2024-05-08 0 0.730 0.700 0.730 0.700 0.750 2,488,000 1,794,780 0.7214 0.621 0.595 0.621 0.595 0.638 2,926,537 0.6133 4.29%
2024-05-07 0 0.700 0.700 0.710 0.680 0.700 640,000 443,240 0.6926 0.595 0.595 0.604 0.578 0.595 752,807 0.5888 2.94%
2024-05-06 0 0.680 0.680 0.700 0.650 0.680 3,764,000 2,487,580 0.6609 0.578 0.578 0.595 0.553 0.578 4,427,446 0.5619 0.00%
2024-05-03 0 0.680 0.650 0.680 - - 0 0 - 0.578 0.553 0.578 - - 0 - 0.00%
2024-05-02 0 0.680 0.650 0.680 0.680 0.680 30,000 20,400 0.6800 0.578 0.553 0.578 0.578 0.578 35,288 0.5781 0.00%
2024-04-30 0 0.680 0.670 0.680 - - 0 0 - 0.578 0.570 0.578 - - 0 - 0.00%
2024-04-29 0 0.680 0.670 0.680 0.670 0.680 70,000 46,920 0.6703 0.578 0.570 0.578 0.570 0.578 82,338 0.5698 1.49%
2024-04-26 0 0.670 0.640 0.670 0.660 0.670 180,000 120,540 0.6697 0.570 0.544 0.570 0.561 0.570 211,727 0.5693 1.52%
2024-04-25 0 0.660 0.660 0.670 0.650 0.660 392,000 258,020 0.6582 0.561 0.561 0.570 0.553 0.561 461,094 0.5596 1.54%
2024-04-24 0 0.650 0.640 0.650 0.640 0.650 326,000 209,680 0.6432 0.553 0.544 0.553 0.544 0.553 383,461 0.5468 0.00%
2024-04-23 0 0.650 0.640 0.650 0.640 0.650 546,000 354,480 0.6492 0.553 0.544 0.553 0.544 0.553 642,238 0.5519 0.00%
2024-04-22 0 0.650 0.640 0.650 0.640 0.650 142,000 91,600 0.6451 0.553 0.544 0.553 0.544 0.553 167,029 0.5484 1.56%
2024-04-19 0 0.640 0.630 0.640 0.640 0.640 44,000 28,160 0.6400 0.544 0.536 0.544 0.544 0.544 51,755 0.5441 -1.54%
2024-04-18 0 0.650 0.640 0.650 0.640 0.650 8,000 5,140 0.6425 0.553 0.544 0.553 0.544 0.553 9,410 0.5462 1.56%
2024-04-17 0 0.640 0.640 0.670 0.640 0.670 62,000 41,480 0.6690 0.544 0.544 0.570 0.544 0.570 72,928 0.5688 -1.54%
2024-04-16 0 0.650 0.640 0.670 - - 0 0 - 0.553 0.544 0.570 - - 0 - 0.00%
2024-04-15 0 0.650 0.640 0.660 - - 0 0 - 0.553 0.544 0.561 - - 0 - 0.00%
2024-04-12 0 0.650 0.640 0.660 0.640 0.660 140,000 90,980 0.6499 0.553 0.544 0.561 0.544 0.561 164,677 0.5525 -1.52%
2024-04-11 0 0.660 0.640 0.660 0.640 0.660 892,000 588,360 0.6596 0.561 0.544 0.561 0.544 0.561 1,049,225 0.5608 0.00%
2024-04-10 0 0.660 0.650 0.660 0.640 0.660 116,000 75,160 0.6479 0.561 0.553 0.561 0.544 0.561 136,446 0.5508 1.54%
2024-04-09 0 0.650 0.640 0.650 0.640 0.660 1,480,000 961,200 0.6495 0.553 0.544 0.553 0.544 0.561 1,740,866 0.5521 -4.41%
2024-04-08 0 0.680 0.640 0.680 0.650 0.680 166,000 109,000 0.6566 0.578 0.544 0.578 0.553 0.578 195,259 0.5582 4.62%
2024-04-05 0 0.650 0.640 0.650 0.650 0.650 18,000 11,700 0.6500 0.553 0.544 0.553 0.553 0.553 21,173 0.5526 0.00%
2024-04-03 0 0.650 0.640 0.650 0.650 0.740 1,280,000 883,260 0.6900 0.553 0.544 0.553 0.553 0.629 1,505,614 0.5866 -2.99%
2024-04-02 0 0.670 0.670 0.680 0.600 0.670 5,352,000 3,541,960 0.6618 0.570 0.570 0.578 0.510 0.570 6,295,349 0.5626 9.84%
2024-03-28 0 0.610 0.610 0.620 0.610 0.630 1,022,000 632,880 0.6193 0.519 0.519 0.527 0.519 0.536 1,202,139 0.5265 0.00%
2024-03-27 0 0.610 0.610 0.620 0.610 0.630 506,000 314,260 0.6211 0.519 0.519 0.527 0.519 0.536 595,188 0.5280 -3.17%
2024-03-26 0 0.630 0.630 0.640 0.630 0.640 184,000 116,200 0.6315 0.536 0.536 0.544 0.536 0.544 216,432 0.5369 -1.56%
2024-03-25 0 0.640 0.640 0.650 0.630 0.640 86,000 54,960 0.6391 0.544 0.544 0.553 0.536 0.544 101,158 0.5433 -1.54%
2024-03-22 0 0.650 0.620 0.650 0.630 0.670 202,000 130,940 0.6482 0.553 0.527 0.553 0.536 0.570 237,605 0.5511 -2.99%
2024-03-21 0 0.670 0.660 0.670 0.650 0.670 106,000 69,140 0.6523 0.570 0.561 0.570 0.553 0.570 124,684 0.5545 3.08%
2024-03-20 0 0.650 0.640 0.650 0.650 0.650 46,000 29,900 0.6500 0.553 0.544 0.553 0.553 0.553 54,108 0.5526 -1.52%
2024-03-19 0 0.660 0.650 0.660 0.660 0.660 50,000 33,000 0.6600 0.561 0.553 0.561 0.561 0.561 58,813 0.5611 0.00%
2024-03-18 0 0.660 0.650 0.670 0.640 0.660 124,000 80,180 0.6466 0.561 0.553 0.570 0.544 0.561 145,856 0.5497 0.00%
2024-03-15 0 0.660 0.650 0.660 0.660 0.660 474,000 312,840 0.6600 0.561 0.553 0.561 0.561 0.561 557,548 0.5611 0.00%
2024-03-14 0 0.660 0.660 0.670 0.660 0.670 76,000 50,360 0.6626 0.561 0.561 0.570 0.561 0.570 89,396 0.5633 0.00%
2024-03-13 0 0.660 0.660 0.670 0.660 0.670 86,000 57,180 0.6649 0.561 0.561 0.570 0.561 0.570 101,158 0.5653 0.00%
2024-03-12 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.561 0.553 0.561 0.561 0.561 28,230 0.5611 0.00%
2024-03-11 0 0.660 0.640 0.670 0.630 0.660 562,000 367,380 0.6537 0.561 0.544 0.570 0.536 0.561 661,059 0.5557 1.54%
2024-03-08 0 0.650 0.630 0.650 0.640 0.650 70,000 45,400 0.6486 0.553 0.536 0.553 0.544 0.553 82,338 0.5514 1.56%
2024-03-07 0 0.640 0.640 0.660 0.630 0.640 74,000 46,640 0.6303 0.544 0.544 0.561 0.536 0.544 87,043 0.5358 0.00%
2024-03-06 0 0.640 0.640 0.650 0.630 0.630 4,000 2,520 0.6300 0.544 0.544 0.553 0.536 0.536 4,705 0.5356 0.00%
2024-03-05 0 0.640 0.630 0.640 0.630 0.640 18,000 11,380 0.6322 0.544 0.536 0.544 0.536 0.544 21,173 0.5375 0.00%
2024-03-04 0 0.640 0.630 0.640 0.630 0.640 600,000 383,280 0.6388 0.544 0.536 0.544 0.536 0.544 705,757 0.5431 -1.54%
2024-03-01 0 0.650 0.650 0.660 0.640 0.640 8,000 5,120 0.6400 0.553 0.553 0.561 0.544 0.544 9,410 0.5441 -1.52%
2024-02-29 0 0.660 0.640 0.660 0.640 0.660 46,000 29,580 0.6430 0.561 0.544 0.561 0.544 0.561 54,108 0.5467 1.54%
2024-02-28 0 0.650 0.650 0.670 0.650 0.660 16,000 10,500 0.6563 0.553 0.553 0.570 0.553 0.561 18,820 0.5579 -1.52%
2024-02-27 0 0.660 0.650 0.670 - - 0 0 - 0.561 0.553 0.570 - - 0 - 0.00%
2024-02-26 0 0.660 0.650 0.670 - - 0 0 - 0.561 0.553 0.570 - - 0 - 0.00%
2024-02-23 0 0.660 0.660 0.670 0.660 0.660 120,000 79,200 0.6600 0.561 0.561 0.570 0.561 0.561 141,151 0.5611 0.00%
2024-02-22 0 0.660 0.640 0.660 0.640 0.660 62,000 40,280 0.6497 0.561 0.544 0.561 0.544 0.561 72,928 0.5523 -1.49%
2024-02-21 0 0.670 0.640 0.650 0.650 0.670 18,000 11,740 0.6522 0.570 0.544 0.553 0.553 0.570 21,173 0.5545 3.08%
2024-02-20 0 0.650 0.640 0.650 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2024-02-19 0 0.650 0.640 0.650 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2024-02-16 0 0.650 0.630 0.650 - - 2,000 1,300 0.6500 0.553 0.536 0.553 - - 2,353 0.5526 -1.52%
2024-02-15 0 0.660 0.640 0.660 - - 0 0 - 0.561 0.544 0.561 - - 0 - 0.00%
2024-02-14 0 0.660 0.640 0.660 0.640 0.660 20,000 12,880 0.6440 0.561 0.544 0.561 0.544 0.561 23,525 0.5475 1.54%
2024-02-09 0 0.650 0.630 0.660 0.650 0.660 82,000 54,080 0.6595 0.553 0.536 0.561 0.553 0.561 96,453 0.5607 0.00%
2024-02-08 0 0.650 0.630 0.670 0.650 0.650 248,000 161,200 0.6500 0.553 0.536 0.570 0.553 0.553 291,713 0.5526 0.00%
2024-02-07 0 0.650 0.650 0.660 0.630 0.650 150,000 97,340 0.6489 0.553 0.553 0.561 0.536 0.553 176,439 0.5517 1.56%
2024-02-06 0 0.640 0.630 0.640 0.640 0.640 52,000 33,280 0.6400 0.544 0.536 0.544 0.544 0.544 61,166 0.5441 0.00%
2024-02-05 0 0.640 0.630 0.640 0.640 0.640 22,000 14,080 0.6400 0.544 0.536 0.544 0.544 0.544 25,878 0.5441 -1.54%
2024-02-02 0 0.650 0.630 0.650 - - 0 0 - 0.553 0.536 0.553 - - 0 - 0.00%
2024-02-01 0 0.650 0.630 0.670 0.650 0.650 100,000 65,000 0.6500 0.553 0.536 0.570 0.553 0.553 117,626 0.5526 0.00%
2024-01-31 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.553 0.536 0.553 0.553 0.553 4,705 0.5526 1.56%
2024-01-30 0 0.640 0.630 0.640 - - 0 0 - 0.544 0.536 0.544 - - 0 - 0.00%
2024-01-29 0 0.640 0.630 0.640 0.640 0.650 180,000 115,280 0.6404 0.544 0.536 0.544 0.544 0.553 211,727 0.5445 -1.54%
2024-01-26 0 0.650 0.640 0.660 - - 0 0 - 0.553 0.544 0.561 - - 0 - 0.00%
2024-01-25 0 0.650 0.640 0.670 0.650 0.650 90,000 58,500 0.6500 0.553 0.544 0.570 0.553 0.553 105,863 0.5526 0.00%
2024-01-24 0 0.650 0.640 0.650 0.650 0.650 58,000 37,700 0.6500 0.553 0.544 0.553 0.553 0.553 68,223 0.5526 0.00%
2024-01-23 0 0.650 0.640 0.650 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2024-01-22 0 0.650 0.640 0.650 0.650 0.650 4,000 2,600 0.6500 0.553 0.544 0.553 0.553 0.553 4,705 0.5526 0.00%
2024-01-19 0 0.650 0.640 0.650 0.640 0.650 20,000 12,820 0.6410 0.553 0.544 0.553 0.544 0.553 23,525 0.5449 1.56%
2024-01-18 0 0.640 0.630 0.650 0.630 0.640 78,000 49,760 0.6379 0.544 0.536 0.553 0.536 0.544 91,748 0.5424 1.59%
2024-01-17 0 0.630 0.630 0.640 0.630 0.650 232,000 148,680 0.6409 0.536 0.536 0.544 0.536 0.553 272,893 0.5448 -4.55%
2024-01-16 0 0.660 0.650 0.660 0.650 0.670 464,000 303,160 0.6534 0.561 0.553 0.561 0.553 0.570 545,785 0.5555 -2.94%
2024-01-15 0 0.680 0.660 0.680 - - 0 0 - 0.578 0.561 0.578 - - 0 - 0.00%
2024-01-12 0 0.680 0.660 0.680 0.660 0.680 10,000 6,740 0.6740 0.578 0.561 0.578 0.561 0.578 11,763 0.5730 0.00%
2024-01-11 0 0.680 0.660 0.680 0.660 0.680 746,000 500,920 0.6715 0.578 0.561 0.578 0.561 0.578 877,491 0.5709 0.00%
2024-01-10 0 0.680 0.650 0.680 0.670 0.680 608,000 411,900 0.6775 0.578 0.553 0.578 0.570 0.578 715,167 0.5759 0.00%
2024-01-09 0 0.680 0.670 0.680 0.670 0.680 2,818,000 1,898,680 0.6738 0.578 0.570 0.578 0.570 0.578 3,314,703 0.5728 0.00%
2024-01-08 0 0.680 0.670 0.680 - - 0 0 - 0.578 0.570 0.578 - - 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 0.578 0.570 0.578 0.570 0.578 15,536,055 0.5763 0.00%
2024-01-04 0 0.680 0.670 0.680 0.660 0.680 1,560,000 1,060,760 0.6800 0.578 0.570 0.578 0.561 0.578 1,834,967 0.5781 0.00%
2024-01-03 0 0.680 0.680 0.690 0.670 0.680 3,438,000 2,336,820 0.6797 0.578 0.578 0.587 0.570 0.578 4,043,985 0.5779 0.00%
2024-01-02 0 0.680 0.670 0.700 0.680 0.690 200,000 136,720 0.6836 0.578 0.570 0.595 0.578 0.587 235,252 0.5812 0.00%
2023-12-29 0 0.680 0.680 0.700 0.680 0.700 60,000 41,040 0.6840 0.578 0.578 0.595 0.578 0.595 70,576 0.5815 -2.86%
2023-12-28 0 0.700 0.680 0.700 0.650 0.700 1,042,000 711,120 0.6825 0.595 0.578 0.595 0.553 0.595 1,225,664 0.5802 6.06%
2023-12-27 0 0.660 0.650 0.670 0.660 0.670 346,000 229,880 0.6644 0.561 0.553 0.570 0.561 0.570 406,986 0.5648 0.00%
2023-12-22 0 0.660 0.660 0.680 0.660 0.660 28,000 18,480 0.6600 0.561 0.561 0.578 0.561 0.561 32,935 0.5611 0.00%
2023-12-21 0 0.660 0.660 0.670 0.650 0.750 10,592,000 7,140,360 0.6741 0.561 0.561 0.570 0.553 0.638 12,458,956 0.5731 1.54%
2023-12-20 0 0.650 0.640 0.650 0.640 0.670 1,108,000 727,380 0.6565 0.553 0.544 0.553 0.544 0.570 1,303,297 0.5581 0.00%
2023-12-19 0 0.650 0.640 0.660 0.640 0.660 114,000 74,240 0.6512 0.553 0.544 0.561 0.544 0.561 134,094 0.5536 0.00%
2023-12-18 0 0.650 0.650 0.660 0.650 0.660 134,000 87,240 0.6510 0.553 0.553 0.561 0.553 0.561 157,619 0.5535 0.00%
2023-12-15 0 0.650 0.640 0.660 0.640 0.650 122,000 78,780 0.6457 0.553 0.544 0.561 0.544 0.553 143,504 0.5490 1.56%
2023-12-14 0 0.640 0.640 0.660 0.640 0.660 124,000 79,560 0.6416 0.544 0.544 0.561 0.544 0.561 145,856 0.5455 -3.03%
2023-12-13 0 0.660 0.640 0.660 - - 0 0 - 0.561 0.544 0.561 - - 0 - 0.00%
2023-12-12 0 0.660 0.650 0.670 0.640 0.660 128,000 84,240 0.6581 0.561 0.553 0.570 0.544 0.561 150,561 0.5595 1.54%
2023-12-11 0 0.650 0.640 0.660 0.640 0.650 70,000 44,900 0.6414 0.553 0.544 0.561 0.544 0.553 82,338 0.5453 1.56%
2023-12-08 0 0.640 0.640 0.650 - - 0 0 - 0.544 0.544 0.553 - - 0 - 0.00%
2023-12-07 0 0.640 0.640 0.650 0.640 0.650 460,000 298,980 0.6500 0.544 0.544 0.553 0.544 0.553 541,080 0.5526 -3.03%
2023-12-06 0 0.660 0.650 0.660 0.650 0.660 34,000 22,420 0.6594 0.561 0.553 0.561 0.553 0.561 39,993 0.5606 0.00%
2023-12-05 0 0.660 0.650 0.660 0.640 0.660 160,000 103,420 0.6464 0.561 0.553 0.561 0.544 0.561 188,202 0.5495 0.00%
2023-12-04 0 0.660 0.640 0.660 0.640 0.660 128,000 82,840 0.6472 0.561 0.544 0.561 0.544 0.561 150,561 0.5502 1.54%
2023-12-01 0 0.650 0.650 0.670 - - 0 0 - 0.553 0.553 0.570 - - 0 - 0.00%
2023-11-30 0 0.650 0.650 0.660 0.650 0.650 4,000 2,600 0.6500 0.553 0.553 0.561 0.553 0.553 4,705 0.5526 0.00%
2023-11-29 0 0.650 0.650 0.670 0.650 0.660 104,000 68,560 0.6592 0.553 0.553 0.570 0.553 0.561 122,331 0.5604 0.00%
2023-11-28 0 0.650 0.650 0.660 - - 0 0 - 0.553 0.553 0.561 - - 0 - 0.00%
2023-11-27 0 0.650 0.650 0.660 0.640 0.650 228,000 146,060 0.6406 0.553 0.553 0.561 0.544 0.553 268,187 0.5446 -1.52%
2023-11-24 0 0.660 0.650 0.660 - - 0 0 - 0.561 0.553 0.561 - - 0 - 0.00%
2023-11-23 0 0.660 0.650 0.670 0.640 0.670 56,000 36,520 0.6521 0.561 0.553 0.570 0.544 0.570 65,871 0.5544 -1.49%
2023-11-22 0 0.670 0.650 0.670 0.650 0.670 70,000 46,100 0.6586 0.570 0.553 0.570 0.553 0.570 82,338 0.5599 3.08%
2023-11-21 0 0.650 0.650 0.660 0.650 0.660 116,000 75,540 0.6512 0.553 0.553 0.561 0.553 0.561 136,446 0.5536 -1.52%
2023-11-20 0 0.660 0.660 0.670 0.660 0.670 92,000 60,920 0.6622 0.561 0.561 0.570 0.561 0.570 108,216 0.5629 0.00%
2023-11-17 0 0.660 0.650 0.660 0.650 0.660 80,000 52,140 0.6518 0.561 0.553 0.561 0.553 0.561 94,101 0.5541 -1.49%
2023-11-16 0 0.670 0.650 0.670 - - 0 0 - 0.570 0.553 0.570 - - 0 - 0.00%
2023-11-15 0 0.670 0.650 0.670 0.650 0.680 722,000 482,940 0.6689 0.570 0.553 0.570 0.553 0.578 849,260 0.5687 1.52%
2023-11-14 0 0.660 0.660 0.670 0.650 0.670 410,000 272,580 0.6648 0.561 0.561 0.570 0.553 0.570 482,267 0.5652 0.00%
2023-11-13 0 0.660 0.650 0.660 0.650 0.670 692,000 456,260 0.6593 0.561 0.553 0.561 0.553 0.570 813,973 0.5605 -4.35%
2023-11-10 0 0.690 0.670 0.690 - - 0 0 - 0.587 0.570 0.587 - - 0 - 0.00%
2023-11-09 0 0.690 0.660 0.690 0.660 0.690 20,000 13,480 0.6740 0.587 0.561 0.587 0.561 0.587 23,525 0.5730 1.47%
2023-11-08 0 0.680 0.660 0.690 - - 0 0 - 0.578 0.561 0.587 - - 0 - 0.00%
2023-11-07 0 0.680 0.660 0.690 - - 0 0 - 0.578 0.561 0.587 - - 0 - 0.00%
2023-11-06 0 0.680 0.670 0.680 0.670 0.680 34,000 23,100 0.6794 0.578 0.570 0.578 0.570 0.578 39,993 0.5776 0.00%
2023-11-03 0 0.680 0.670 0.680 0.680 0.680 1,000,000 680,000 0.6800 0.578 0.570 0.578 0.578 0.578 1,176,261 0.5781 1.49%
2023-11-02 0 0.670 0.670 0.690 0.660 0.660 12,000 7,920 0.6600 0.570 0.570 0.587 0.561 0.561 14,115 0.5611 1.52%
2023-11-01 0 0.660 0.650 0.660 0.650 0.670 726,000 479,160 0.6600 0.561 0.553 0.561 0.553 0.570 853,965 0.5611 -1.49%
2023-10-31 0 0.670 0.650 0.670 0.650 0.670 44,000 29,220 0.6641 0.570 0.553 0.570 0.553 0.570 51,755 0.5646 0.00%
2023-10-30 0 0.670 0.670 0.680 0.660 0.670 78,000 52,240 0.6697 0.570 0.570 0.578 0.561 0.570 91,748 0.5694 0.00%
2023-10-27 0 0.670 0.670 0.680 0.670 0.680 8,000 5,420 0.6775 0.570 0.570 0.578 0.570 0.578 9,410 0.5760 -2.90%
2023-10-26 0 0.690 0.670 0.690 0.660 0.690 14,000 9,420 0.6729 0.587 0.570 0.587 0.561 0.587 16,468 0.5720 2.99%
2023-10-25 0 0.670 0.660 0.670 0.670 0.670 230,000 154,100 0.6700 0.570 0.561 0.570 0.570 0.570 270,540 0.5696 -1.47%
2023-10-24 0 0.680 0.670 0.680 0.670 0.680 40,136 27,073 0.6745 0.578 0.570 0.578 0.570 0.578 47,210 0.5735 -1.45%
2023-10-20 0 0.690 0.680 0.690 - - 0 0 - 0.587 0.578 0.587 - - 0 - 0.00%
2023-10-19 0 0.690 0.680 0.690 0.690 0.690 14,000 9,660 0.6900 0.587 0.578 0.587 0.587 0.587 16,468 0.5866 0.00%
2023-10-18 0 0.690 0.690 0.720 0.670 0.690 92,000 63,180 0.6867 0.587 0.587 0.612 0.570 0.587 108,216 0.5838 0.00%
2023-10-17 0 0.690 0.670 0.700 0.680 0.690 180,000 123,500 0.6861 0.587 0.570 0.595 0.578 0.587 211,727 0.5833 1.47%
2023-10-16 0 0.680 0.680 0.690 0.680 0.680 46,000 31,280 0.6800 0.578 0.578 0.587 0.578 0.578 54,108 0.5781 -1.45%
2023-10-13 0 0.690 0.680 0.690 0.680 0.690 28,000 19,080 0.6814 0.587 0.578 0.587 0.578 0.587 32,935 0.5793 -1.43%
2023-10-12 0 0.700 0.690 0.700 0.680 0.700 164,000 111,860 0.6821 0.595 0.587 0.595 0.578 0.595 192,907 0.5799 0.00%
2023-10-11 0 0.700 0.690 0.700 0.680 0.710 24,000 16,860 0.7025 0.595 0.587 0.595 0.578 0.604 28,230 0.5972 -1.41%
2023-10-10 0 0.710 0.690 0.720 0.680 0.710 34,000 23,560 0.6929 0.604 0.587 0.612 0.578 0.604 39,993 0.5891 1.43%
2023-10-09 0 0.700 0.700 0.720 - - 0 0 - 0.595 0.595 0.612 - - 0 - 0.00%
2023-10-06 0 0.700 0.700 0.730 - - 0 0 - 0.595 0.595 0.621 - - 0 - 1.45%
2023-10-05 0 0.690 0.690 0.700 0.690 0.700 22,000 15,200 0.6909 0.587 0.587 0.595 0.587 0.595 25,878 0.5874 0.00%
2023-10-04 0 0.690 0.690 0.700 0.690 0.700 38,000 26,420 0.6953 0.587 0.587 0.595 0.587 0.595 44,698 0.5911 0.00%
2023-10-03 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.587 0.587 0.595 0.587 0.587 14,115 0.5866 0.00%
2023-09-29 0 0.690 0.690 0.700 0.680 0.700 4,000 2,760 0.6900 0.587 0.587 0.595 0.578 0.595 4,705 0.5866 -1.43%
2023-09-28 0 0.700 0.700 0.710 0.690 0.690 52,000 35,880 0.6900 0.595 0.595 0.604 0.587 0.587 61,166 0.5866 1.45%
2023-09-27 0 0.690 0.690 0.720 0.690 0.710 32,000 22,620 0.7069 0.587 0.587 0.612 0.587 0.604 37,640 0.6010 -2.82%
2023-09-26 0 0.710 0.690 0.710 0.690 0.710 12,000 8,400 0.7000 0.604 0.587 0.604 0.587 0.604 14,115 0.5951 -1.39%
2023-09-25 0 0.720 0.690 0.720 0.690 0.720 42,000 29,200 0.6952 0.612 0.587 0.612 0.587 0.612 49,403 0.5911 2.86%
2023-09-22 0 0.700 0.690 0.700 0.690 0.700 24,000 16,780 0.6992 0.595 0.587 0.595 0.587 0.595 28,230 0.5944 0.00%
2023-09-21 0 0.700 0.690 0.730 0.700 0.720 364,000 255,100 0.7008 0.595 0.587 0.621 0.595 0.612 428,159 0.5958 -2.78%
2023-09-20 0 0.720 0.710 0.720 0.700 0.720 210,000 150,580 0.7170 0.612 0.604 0.612 0.595 0.612 247,015 0.6096 2.86%
2023-09-19 0 0.700 0.700 0.710 0.700 0.710 112,000 78,480 0.7007 0.595 0.595 0.604 0.595 0.604 131,741 0.5957 0.00%
2023-09-18 0 0.700 0.700 0.720 0.700 0.710 46,000 32,220 0.7004 0.595 0.595 0.612 0.595 0.604 54,108 0.5955 0.00%
2023-09-15 0 0.700 0.700 0.710 0.700 0.710 244,000 172,280 0.7061 0.595 0.595 0.604 0.595 0.604 287,008 0.6003 -1.41%
2023-09-14 0 0.710 0.700 0.710 0.700 0.710 142,000 100,780 0.7097 0.604 0.595 0.604 0.595 0.604 167,029 0.6034 0.00%
2023-09-13 0 0.710 0.710 0.720 0.700 0.710 50,000 35,460 0.7092 0.604 0.604 0.612 0.595 0.604 58,813 0.6029 -1.39%
2023-09-12 0 0.720 0.710 0.720 0.710 0.730 34,000 24,400 0.7176 0.612 0.604 0.612 0.604 0.621 39,993 0.6101 -1.37%
2023-09-11 0 0.730 0.720 0.730 0.710 0.740 464,000 333,040 0.7178 0.621 0.612 0.621 0.604 0.629 545,785 0.6102 1.39%
2023-09-07 0 0.720 0.710 0.720 0.710 0.730 1,750,000 1,261,960 0.7211 0.612 0.604 0.612 0.604 0.621 2,058,457 0.6131 -1.37%
2023-09-06 0 0.730 0.710 0.740 0.710 0.730 70,000 50,800 0.7257 0.621 0.604 0.629 0.604 0.621 82,338 0.6170 2.82%
2023-09-05 0 0.710 0.710 0.730 - - 0 0 - 0.604 0.604 0.621 - - 0 - 0.00%
2023-09-04 0 0.710 0.710 0.730 0.710 0.740 646,000 463,080 0.7168 0.604 0.604 0.621 0.604 0.629 759,865 0.6094 -2.74%
2023-08-31 0 0.730 0.720 0.730 0.720 0.730 342,000 249,120 0.7284 0.621 0.612 0.621 0.612 0.621 402,281 0.6193 0.00%
2023-08-30 0 0.730 0.720 0.730 0.720 0.750 536,000 391,300 0.7300 0.621 0.612 0.621 0.612 0.638 630,476 0.6206 -1.35%
2023-08-29 0 0.740 0.740 0.750 0.720 0.800 4,280,000 3,160,700 0.7385 0.629 0.629 0.638 0.612 0.680 5,034,397 0.6278 1.37%
2023-08-28 0 0.730 0.730 0.740 0.710 0.760 962,000 700,260 0.7279 0.621 0.621 0.629 0.604 0.646 1,131,563 0.6188 -2.67%
2023-08-25 0 0.750 0.740 0.750 0.740 0.750 160,000 119,980 0.7499 0.638 0.629 0.638 0.629 0.638 188,202 0.6375 0.00%
2023-08-24 0 0.750 0.740 0.750 0.740 0.750 84,000 62,660 0.7460 0.638 0.629 0.638 0.629 0.638 98,806 0.6342 2.74%
2023-08-23 0 0.750 0.750 0.770 0.750 0.780 1,052,000 799,740 0.7602 0.621 0.621 0.637 0.621 0.645 1,271,329 0.6291 -3.85%
2023-08-22 0 0.780 0.770 0.780 0.770 0.780 120,000 92,980 0.7748 0.645 0.637 0.645 0.637 0.645 145,018 0.6412 1.30%
2023-08-21 0 0.770 0.770 0.780 0.770 0.790 154,000 119,920 0.7787 0.637 0.637 0.645 0.637 0.654 186,107 0.6444 -1.28%
2023-08-18 0 0.780 0.780 0.790 0.780 0.790 10,000 7,820 0.7820 0.645 0.645 0.654 0.645 0.654 12,085 0.6471 -1.27%
2023-08-17 0 0.790 0.790 0.800 0.770 0.780 254,000 196,240 0.7726 0.654 0.654 0.662 0.637 0.645 306,956 0.6393 0.00%
2023-08-16 0 0.790 0.780 0.790 0.780 0.800 540,000 424,800 0.7867 0.654 0.645 0.654 0.645 0.662 652,583 0.6510 -1.25%
2023-08-15 0 0.800 0.800 0.810 0.800 0.810 24,000 19,320 0.8050 0.662 0.662 0.670 0.662 0.670 29,004 0.6661 0.00%
2023-08-14 0 0.800 0.800 0.810 0.800 0.810 500,000 401,040 0.8021 0.662 0.662 0.670 0.662 0.670 604,244 0.6637 -2.44%
2023-08-11 0 0.820 0.810 0.820 0.810 0.820 1,362,000 1,111,020 0.8157 0.679 0.670 0.679 0.670 0.679 1,645,960 0.6750 -4.65%
2023-08-10 0 0.860 0.860 0.870 0.840 0.870 218,000 188,360 0.8640 0.712 0.712 0.720 0.695 0.720 263,450 0.7150 1.18%
2023-08-09 0 0.850 0.840 0.860 - - 0 0 - 0.703 0.695 0.712 - - 0 - 0.00%
2023-08-08 0 0.850 0.850 0.860 0.840 0.860 34,000 29,080 0.8553 0.703 0.703 0.712 0.695 0.712 41,089 0.7077 -1.16%
2023-08-07 0 0.860 0.840 0.860 - - 0 0 - 0.712 0.695 0.712 - - 0 - 0.00%
2023-08-04 0 0.860 0.840 0.860 0.840 0.860 10,000 8,560 0.8560 0.712 0.695 0.712 0.695 0.712 12,085 0.7083 1.18%
2023-08-03 0 0.850 0.840 0.860 0.840 0.850 102,000 86,680 0.8498 0.703 0.695 0.712 0.695 0.703 123,266 0.7032 0.00%
2023-08-02 0 0.850 0.850 0.860 0.850 0.860 68,000 58,040 0.8535 0.703 0.703 0.712 0.703 0.712 82,177 0.7063 -2.30%
2023-08-01 0 0.870 0.860 0.880 0.850 0.870 168,000 144,680 0.8612 0.720 0.712 0.728 0.703 0.720 203,026 0.7126 1.16%
2023-07-31 0 0.860 0.860 0.870 0.850 0.860 46,000 39,480 0.8583 0.712 0.712 0.720 0.703 0.712 55,590 0.7102 -1.15%
2023-07-28 0 0.870 0.860 0.870 0.870 0.880 88,000 76,740 0.8720 0.720 0.712 0.720 0.720 0.728 106,347 0.7216 -1.14%
2023-07-27 0 0.880 0.870 0.880 0.860 0.880 246,000 213,240 0.8668 0.728 0.720 0.728 0.712 0.728 297,288 0.7173 1.15%
2023-07-26 0 0.870 0.860 0.870 0.870 0.880 234,000 205,180 0.8768 0.720 0.712 0.720 0.720 0.728 282,786 0.7256 0.00%
2023-07-25 0 0.870 0.860 0.880 0.860 0.880 54,000 46,980 0.8700 0.720 0.712 0.728 0.712 0.728 65,258 0.7199 0.00%
2023-07-24 0 0.870 0.860 0.870 0.860 0.890 50,000 43,600 0.8720 0.720 0.712 0.720 0.712 0.736 60,424 0.7216 -1.14%
2023-07-21 0 0.880 0.860 0.880 0.860 0.900 892,000 790,480 0.8862 0.728 0.712 0.728 0.712 0.745 1,077,971 0.7333 2.33%
2023-07-20 0 0.860 0.860 0.870 - - 0 0 - 0.712 0.712 0.720 - - 0 - 1.18%
2023-07-19 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.703 0.703 0.720 0.703 0.703 14,502 0.7034 -1.16%
2023-07-18 0 0.860 0.860 0.870 0.860 0.870 26,000 22,600 0.8692 0.712 0.712 0.720 0.712 0.720 31,421 0.7193 0.00%
2023-07-14 0 0.860 0.860 0.870 0.850 0.860 114,000 98,020 0.8598 0.712 0.712 0.720 0.703 0.712 137,768 0.7115 -1.15%
2023-07-13 0 0.870 0.860 0.870 0.860 0.870 37,362 32,010 0.8568 0.720 0.712 0.720 0.712 0.720 45,152 0.7089 2.35%
2023-07-12 0 0.850 0.850 0.870 - - 0 0 - 0.703 0.703 0.720 - - 0 - 0.00%
2023-07-11 0 0.850 0.840 0.870 0.850 0.860 22,000 18,900 0.8591 0.703 0.695 0.720 0.703 0.712 26,587 0.7109 -1.16%
2023-07-10 0 0.860 0.850 0.870 0.860 0.860 18,000 15,480 0.8600 0.712 0.703 0.720 0.712 0.712 21,753 0.7116 0.00%
2023-07-07 0 0.860 0.860 0.870 0.860 0.860 112,000 96,320 0.8600 0.712 0.712 0.720 0.712 0.712 135,351 0.7116 -1.15%
2023-07-06 0 0.870 0.840 0.870 0.840 0.870 476,000 406,280 0.8535 0.720 0.695 0.720 0.695 0.720 575,240 0.7063 1.16%
2023-07-05 0 0.860 0.850 0.860 0.840 0.860 78,000 66,960 0.8585 0.712 0.703 0.712 0.695 0.712 94,262 0.7104 0.00%
2023-07-04 0 0.860 0.850 0.870 0.840 0.870 286,000 244,240 0.8540 0.712 0.703 0.720 0.695 0.720 345,627 0.7067 1.18%
2023-07-03 0 0.850 0.840 0.850 0.840 0.850 228,000 191,780 0.8411 0.703 0.695 0.703 0.695 0.703 275,535 0.6960 1.19%
2023-06-30 0 0.840 0.840 0.850 0.840 0.840 156,000 131,040 0.8400 0.695 0.695 0.703 0.695 0.695 188,524 0.6951 0.00%
2023-06-29 0 0.840 0.840 0.850 0.830 0.850 104,000 87,360 0.8400 0.695 0.695 0.703 0.687 0.703 125,683 0.6951 1.20%
2023-06-28 0 0.830 0.830 0.850 0.830 0.830 26,000 21,580 0.8300 0.687 0.687 0.703 0.687 0.687 31,421 0.6868 0.00%
2023-06-27 0 0.830 0.830 0.850 0.830 0.830 22,000 18,260 0.8300 0.687 0.687 0.703 0.687 0.687 26,587 0.6868 0.00%
2023-06-26 0 0.830 0.820 0.850 - - 0 0 - 0.687 0.679 0.703 - - 0 - 0.00%
2023-06-23 0 0.830 0.820 0.830 - - 0 0 - 0.687 0.679 0.687 - - 0 - 0.00%
2023-06-21 0 0.830 0.820 0.840 0.830 0.840 42,000 35,020 0.8338 0.687 0.679 0.695 0.687 0.695 50,756 0.6900 0.00%
2023-06-20 0 0.830 0.830 0.840 0.820 0.830 92,000 76,340 0.8298 0.687 0.687 0.695 0.679 0.687 111,181 0.6866 0.00%
2023-06-19 0 0.830 0.830 0.840 0.830 0.850 130,000 109,060 0.8389 0.687 0.687 0.695 0.687 0.703 157,103 0.6942 -1.19%
2023-06-16 0 0.840 0.840 0.850 0.830 0.840 16,000 13,420 0.8388 0.695 0.695 0.703 0.687 0.695 19,336 0.6940 0.00%
2023-06-15 0 0.840 0.830 0.840 0.820 0.840 10,000 8,360 0.8360 0.695 0.687 0.695 0.679 0.695 12,085 0.6918 0.00%
2023-06-14 0 0.840 0.820 0.840 0.820 0.840 86,000 71,160 0.8274 0.695 0.679 0.695 0.679 0.695 103,930 0.6847 1.20%
2023-06-13 0 0.830 0.830 0.850 0.830 0.850 4,000 3,360 0.8400 0.687 0.687 0.703 0.687 0.703 4,834 0.6951 -2.35%
2023-06-12 0 0.850 0.840 0.850 0.830 0.850 6,000 5,020 0.8367 0.703 0.695 0.703 0.687 0.703 7,251 0.6923 2.41%
2023-06-09 0 0.830 0.820 0.840 0.810 0.860 302,000 249,720 0.8269 0.687 0.679 0.695 0.670 0.712 364,963 0.6842 -1.19%
2023-06-08 0 0.840 0.830 0.850 0.840 0.850 24,000 20,180 0.8408 0.695 0.687 0.703 0.695 0.703 29,004 0.6958 0.00%
2023-06-07 0 0.840 0.830 0.870 0.820 0.840 126,000 105,520 0.8375 0.695 0.687 0.720 0.679 0.695 152,269 0.6930 2.44%
2023-06-06 0 0.820 0.820 0.830 - - 0 0 - 0.679 0.679 0.687 - - 0 - 0.00%
2023-06-05 0 0.820 0.820 0.840 0.820 0.830 26,000 21,340 0.8208 0.679 0.679 0.695 0.679 0.687 31,421 0.6792 0.00%
2023-06-02 0 0.820 0.810 0.840 0.820 0.830 494,000 406,460 0.8228 0.679 0.670 0.695 0.679 0.687 596,993 0.6808 0.00%
2023-06-01 0 0.820 0.820 0.840 0.820 0.840 66,000 55,400 0.8394 0.679 0.679 0.695 0.679 0.695 79,760 0.6946 0.00%
2023-05-31 0 0.820 0.820 0.830 0.810 0.850 278,000 230,240 0.8282 0.679 0.679 0.687 0.670 0.703 335,959 0.6853 -2.38%
2023-05-30 0 0.840 0.830 0.850 0.840 0.860 980,000 832,740 0.8497 0.695 0.687 0.703 0.695 0.712 1,184,318 0.7031 0.00%
2023-05-29 0 0.840 0.830 0.840 0.840 0.870 229,000 196,500 0.8581 0.695 0.687 0.695 0.695 0.720 276,744 0.7100 -0.00%
2023-05-25 0 0.890 0.890 0.900 0.890 0.900 148,000 132,540 0.8955 0.695 0.695 0.703 0.695 0.703 189,502 0.6994 -1.11%
2023-05-24 0 0.900 0.900 0.910 0.900 0.910 34,000 30,620 0.9006 0.703 0.703 0.711 0.703 0.711 43,534 0.7034 0.00%
2023-05-23 0 0.900 0.890 0.910 0.890 0.900 62,000 55,520 0.8955 0.703 0.695 0.711 0.695 0.703 79,386 0.6994 -1.10%
2023-05-22 0 0.910 0.890 0.920 0.900 0.910 140,000 126,580 0.9041 0.711 0.695 0.719 0.703 0.711 179,259 0.7061 2.25%
2023-05-19 0 0.890 0.890 0.910 0.890 0.920 134,000 120,680 0.9006 0.695 0.695 0.711 0.695 0.719 171,576 0.7034 -3.26%
2023-05-18 0 0.920 0.910 0.920 0.920 0.930 80,000 73,980 0.9248 0.719 0.711 0.719 0.719 0.726 102,434 0.7222 -1.08%
2023-05-17 0 0.930 0.920 0.930 - - 0 0 - 0.726 0.719 0.726 - - 0 - 0.00%
2023-05-16 0 0.930 0.910 0.930 0.910 0.930 46,000 42,400 0.9217 0.726 0.711 0.726 0.711 0.726 58,899 0.7199 2.20%
2023-05-15 0 0.910 0.910 0.920 0.910 0.910 22,000 20,020 0.9100 0.711 0.711 0.719 0.711 0.711 28,169 0.7107 1.11%
2023-05-12 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.703 0.703 0.726 0.703 0.703 12,804 0.7029 0.00%
2023-05-11 0 0.900 0.900 0.910 0.900 0.910 436,000 396,500 0.9094 0.703 0.703 0.711 0.703 0.711 558,264 0.7102 -1.10%
2023-05-10 0 0.910 0.900 0.910 0.910 0.930 634,000 577,420 0.9108 0.711 0.703 0.711 0.711 0.726 811,787 0.7113 0.00%
2023-05-09 0 0.910 0.910 0.920 0.910 0.910 26,000 23,660 0.9100 0.711 0.711 0.719 0.711 0.711 33,291 0.7107 0.00%
2023-05-08 0 0.910 0.910 0.920 0.910 0.920 52,000 47,780 0.9188 0.711 0.711 0.719 0.711 0.719 66,582 0.7176 1.11%
2023-05-05 0 0.900 0.900 0.920 0.900 0.930 42,000 39,000 0.9286 0.703 0.703 0.719 0.703 0.726 53,778 0.7252 -2.17%
2023-05-04 0 0.920 0.900 0.920 0.900 0.920 28,000 25,340 0.9050 0.719 0.703 0.719 0.703 0.719 35,852 0.7068 1.10%
2023-05-03 0 0.910 0.910 0.920 0.910 0.910 8,000 7,280 0.9100 0.711 0.711 0.719 0.711 0.711 10,243 0.7107 0.00%
2023-05-02 0 0.910 0.910 0.930 0.890 0.910 102,000 92,640 0.9082 0.711 0.711 0.726 0.695 0.711 130,603 0.7093 1.11%
2023-04-28 0 0.900 0.900 0.930 0.890 0.910 24,000 21,620 0.9008 0.703 0.703 0.726 0.695 0.711 30,730 0.7035 0.00%
2023-04-27 0 0.900 0.880 0.910 0.880 0.900 34,000 30,020 0.8829 0.703 0.687 0.711 0.687 0.703 43,534 0.6896 2.27%
2023-04-26 0 0.880 0.880 0.900 0.880 0.890 126,000 111,220 0.8827 0.687 0.687 0.703 0.687 0.695 161,333 0.6894 -1.12%
2023-04-25 0 0.890 0.890 0.900 0.890 0.900 270,000 241,520 0.8945 0.695 0.695 0.703 0.695 0.703 345,714 0.6986 -1.11%
2023-04-24 0 0.900 0.900 0.910 0.900 0.910 68,000 61,280 0.9012 0.703 0.703 0.711 0.703 0.711 87,069 0.7038 0.00%
2023-04-21 0 0.900 0.900 0.910 0.900 0.900 12,000 10,800 0.9000 0.703 0.703 0.711 0.703 0.703 15,365 0.7029 -1.10%
2023-04-20 0 0.910 0.900 0.910 - - 0 0 - 0.711 0.703 0.711 - - 0 - 0.00%
2023-04-19 0 0.910 0.900 0.910 0.900 0.910 230,000 209,060 0.9090 0.711 0.703 0.711 0.703 0.711 294,497 0.7099 -1.09%
2023-04-18 0 0.920 0.910 0.920 0.910 0.920 138,000 125,820 0.9117 0.719 0.711 0.719 0.711 0.719 176,698 0.7121 1.10%
2023-04-17 0 0.910 0.910 0.920 0.910 0.920 472,000 434,080 0.9197 0.711 0.711 0.719 0.711 0.719 604,359 0.7182 -1.09%
2023-04-14 0 0.920 0.920 0.940 0.920 0.920 36,000 33,120 0.9200 0.719 0.719 0.734 0.719 0.719 46,095 0.7185 0.00%
2023-04-13 0 0.920 0.920 0.930 0.910 0.940 68,000 63,280 0.9306 0.719 0.719 0.726 0.711 0.734 87,069 0.7268 -1.08%
2023-04-12 0 0.930 0.910 0.930 0.910 0.930 32,000 29,240 0.9138 0.726 0.711 0.726 0.711 0.726 40,973 0.7136 0.00%
2023-04-11 0 0.930 0.920 0.930 0.920 0.930 48,000 44,380 0.9246 0.726 0.719 0.726 0.719 0.726 61,460 0.7221 0.00%
2023-04-06 0 0.930 0.910 0.930 0.910 0.940 92,000 84,920 0.9230 0.726 0.711 0.726 0.711 0.734 117,799 0.7209 1.09%
2023-04-04 0 0.920 0.920 0.930 0.920 0.930 168,000 156,100 0.9292 0.719 0.719 0.726 0.719 0.726 215,111 0.7257 1.10%
2023-04-03 0 0.910 0.910 0.920 0.910 0.930 120,000 109,820 0.9152 0.711 0.711 0.719 0.711 0.726 153,651 0.7147 -2.15%
2023-03-31 0 0.930 0.930 0.940 0.910 0.940 172,000 159,740 0.9287 0.726 0.726 0.734 0.711 0.734 220,232 0.7253 -1.06%
2023-03-30 0 0.940 0.930 0.950 0.930 0.950 214,000 201,320 0.9407 0.734 0.726 0.742 0.726 0.742 274,010 0.7347 -1.05%
2023-03-29 0 0.950 0.940 0.950 0.860 0.960 16,824,000 15,905,420 0.9454 0.742 0.734 0.742 0.672 0.750 21,541,804 0.7384 10.47%
2023-03-28 0 0.860 0.850 0.870 0.860 0.870 152,000 131,000 0.8618 0.672 0.664 0.679 0.672 0.679 194,624 0.6731 0.00%
2023-03-27 0 0.860 0.860 0.880 0.860 0.870 94,000 80,960 0.8613 0.672 0.672 0.687 0.672 0.679 120,360 0.6727 0.00%
2023-03-24 0 0.860 0.850 0.860 0.840 0.860 1,306,000 1,103,520 0.8450 0.672 0.664 0.672 0.656 0.672 1,672,230 0.6599 1.18%
2023-03-23 0 0.850 0.850 0.860 0.840 0.860 230,000 194,440 0.8454 0.664 0.664 0.672 0.656 0.672 294,497 0.6602 1.19%
2023-03-22 0 0.840 0.840 0.850 0.840 0.860 578,000 486,560 0.8418 0.656 0.656 0.664 0.656 0.672 740,083 0.6574 -1.18%
2023-03-21 0 0.850 0.840 0.870 0.850 0.860 32,000 27,260 0.8519 0.664 0.656 0.679 0.664 0.672 40,973 0.6653 0.00%
2023-03-20 0 0.850 0.850 0.870 0.840 0.860 52,000 44,340 0.8527 0.664 0.664 0.679 0.656 0.672 66,582 0.6659 0.00%
2023-03-17 0 0.850 0.840 0.870 0.840 0.850 140,000 118,760 0.8483 0.664 0.656 0.679 0.656 0.664 179,259 0.6625 0.00%
2023-03-16 0 0.850 0.850 0.860 0.840 0.860 202,000 171,420 0.8486 0.664 0.664 0.672 0.656 0.672 258,645 0.6628 0.00%
2023-03-15 0 0.850 0.850 0.860 0.850 0.860 78,000 66,580 0.8536 0.664 0.664 0.672 0.664 0.672 99,873 0.6666 0.00%
2023-03-14 0 0.850 0.850 0.860 0.850 0.860 34,000 28,920 0.8506 0.664 0.664 0.672 0.664 0.672 43,534 0.6643 -2.30%
2023-03-13 0 0.870 0.860 0.870 0.850 0.870 38,000 32,620 0.8584 0.679 0.672 0.679 0.664 0.679 48,656 0.6704 2.35%
2023-03-10 0 0.850 0.840 0.860 0.850 0.860 152,000 129,660 0.8530 0.664 0.656 0.672 0.664 0.672 194,624 0.6662 -2.30%
2023-03-09 0 0.870 0.860 0.870 0.860 0.880 78,000 67,760 0.8687 0.679 0.672 0.679 0.672 0.687 99,873 0.6785 0.00%
2023-03-08 0 0.870 0.860 0.870 0.860 0.870 22,000 19,120 0.8691 0.679 0.672 0.679 0.672 0.679 28,169 0.6788 -1.14%
2023-03-07 0 0.880 0.870 0.880 0.860 0.880 82,500 71,920 0.8718 0.687 0.679 0.687 0.672 0.687 105,635 0.6808 0.00%
2023-03-06 0 0.880 0.870 0.880 0.870 0.880 166,000 144,940 0.8731 0.687 0.679 0.687 0.679 0.687 212,550 0.6819 1.15%
2023-03-03 0 0.870 0.860 0.880 0.810 0.910 1,024,000 894,620 0.8737 0.679 0.672 0.687 0.633 0.711 1,311,151 0.6823 2.35%
2023-03-02 0 0.850 0.840 0.850 - - 0 0 - 0.664 0.656 0.664 - - 0 - 0.00%
2023-03-01 0 0.850 0.840 0.860 0.840 0.850 82,000 69,660 0.8495 0.664 0.656 0.672 0.656 0.664 104,995 0.6635 1.19%
2023-02-28 0 0.840 0.840 0.850 0.830 0.840 4,000 3,340 0.8350 0.656 0.656 0.664 0.648 0.656 5,122 0.6521 0.00%
2023-02-27 0 0.840 0.840 0.850 0.830 0.840 48,000 39,980 0.8329 0.656 0.656 0.664 0.648 0.656 61,460 0.6505 -1.18%
2023-02-24 0 0.850 0.840 0.850 0.840 0.850 40,000 33,800 0.8450 0.664 0.656 0.664 0.656 0.664 51,217 0.6599 1.19%
2023-02-23 0 0.840 0.840 0.850 0.840 0.850 24,000 20,180 0.8408 0.656 0.656 0.664 0.656 0.664 30,730 0.6567 -1.18%
2023-02-22 0 0.850 0.850 0.860 0.840 0.860 166,000 140,840 0.8484 0.664 0.664 0.672 0.656 0.672 212,550 0.6626 0.00%
2023-02-21 0 0.850 0.840 0.870 - - 0 0 - 0.664 0.656 0.679 - - 0 - 0.00%
2023-02-20 0 0.850 0.850 0.860 0.850 0.850 22,000 18,700 0.8500 0.664 0.664 0.672 0.664 0.664 28,169 0.6638 0.00%
2023-02-17 0 0.850 0.850 0.870 0.830 0.850 192,000 162,820 0.8480 0.664 0.664 0.679 0.648 0.664 245,841 0.6623 0.00%
2023-02-16 0 0.850 0.840 0.860 0.850 0.850 84,000 71,400 0.8500 0.664 0.656 0.672 0.664 0.664 107,555 0.6638 0.00%
2023-02-15 0 0.850 0.850 0.870 0.850 0.860 80,000 68,760 0.8595 0.664 0.664 0.679 0.664 0.672 102,434 0.6713 -1.16%
2023-02-14 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.672 0.672 0.679 0.672 0.672 46,095 0.6717 0.00%
2023-02-13 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.672 0.672 0.679 0.672 0.672 61,460 0.6717 0.00%
2023-02-10 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.672 0.672 0.679 0.672 0.672 12,804 0.6717 0.00%
2023-02-09 0 0.860 0.860 0.870 0.860 0.860 10,000 8,600 0.8600 0.672 0.672 0.679 0.672 0.672 12,804 0.6717 0.00%
2023-02-08 0 0.860 0.860 0.870 0.860 0.860 28,000 24,080 0.8600 0.672 0.672 0.679 0.672 0.672 35,852 0.6717 0.00%
2023-02-07 0 0.860 0.850 0.860 - - 0 0 - 0.672 0.664 0.672 - - 0 - 0.00%
2023-02-06 0 0.860 0.850 0.860 0.850 0.860 26,000 22,300 0.8577 0.672 0.664 0.672 0.664 0.672 33,291 0.6699 0.00%
2023-02-03 0 0.860 0.860 0.870 0.850 0.860 24,000 20,620 0.8592 0.672 0.672 0.679 0.664 0.672 30,730 0.6710 0.00%
2023-02-02 0 0.860 0.850 0.860 0.840 0.870 280,000 242,280 0.8653 0.672 0.664 0.672 0.656 0.679 358,518 0.6758 1.18%
2023-02-01 0 0.850 0.850 0.860 0.850 0.850 58,000 49,300 0.8500 0.664 0.664 0.672 0.664 0.664 74,264 0.6638 0.00%
2023-01-31 0 0.850 0.850 0.860 0.840 0.850 28,000 23,680 0.8457 0.664 0.664 0.672 0.656 0.664 35,852 0.6605 0.00%
2023-01-30 0 0.850 0.850 0.860 0.840 0.850 46,000 39,080 0.8496 0.664 0.664 0.672 0.656 0.664 58,899 0.6635 0.00%
2023-01-27 0 0.850 0.840 0.850 0.830 0.860 512,000 438,020 0.8555 0.664 0.656 0.664 0.648 0.672 655,576 0.6681 3.66%
2023-01-26 0 0.820 0.820 0.840 0.820 0.850 108,000 90,540 0.8383 0.640 0.640 0.656 0.640 0.664 138,285 0.6547 -2.38%
2023-01-20 0 0.840 0.830 0.840 0.820 0.840 38,000 31,540 0.8300 0.656 0.648 0.656 0.640 0.656 48,656 0.6482 2.44%
2023-01-19 0 0.820 0.820 0.830 - - 0 0 - 0.640 0.640 0.648 - - 0 - 0.00%
2023-01-18 0 0.820 0.820 0.840 0.820 0.820 22,000 18,040 0.8200 0.640 0.640 0.656 0.640 0.640 28,169 0.6404 -1.20%
2023-01-17 0 0.830 0.830 0.840 0.820 0.850 30,000 24,840 0.8280 0.648 0.648 0.656 0.640 0.664 38,413 0.6467 -1.19%
2023-01-16 0 0.840 0.830 0.850 0.830 0.850 64,000 53,940 0.8428 0.656 0.648 0.664 0.648 0.664 81,947 0.6582 1.20%
2023-01-13 0 0.830 0.830 0.860 0.820 0.830 72,000 59,180 0.8219 0.648 0.648 0.672 0.640 0.648 92,190 0.6419 1.22%
2023-01-12 0 0.820 0.820 0.830 0.820 0.830 34,000 28,100 0.8265 0.640 0.640 0.648 0.640 0.648 43,534 0.6455 -1.20%
2023-01-11 0 0.830 0.830 0.840 0.830 0.840 198,000 165,060 0.8336 0.648 0.648 0.656 0.648 0.656 253,523 0.6511 0.00%
2023-01-10 0 0.830 0.820 0.830 - - 0 0 - 0.648 0.640 0.648 - - 0 - 0.00%
2023-01-09 0 0.830 0.820 0.840 0.810 0.830 70,000 57,260 0.8180 0.648 0.640 0.656 0.633 0.648 89,629 0.6389 2.47%
2023-01-06 0 0.810 0.810 0.820 0.810 0.820 40,000 32,600 0.8150 0.633 0.633 0.640 0.633 0.640 51,217 0.6365 0.00%
2023-01-05 0 0.810 0.810 0.820 0.810 0.830 104,000 85,680 0.8238 0.633 0.633 0.640 0.633 0.648 133,164 0.6434 0.00%
2023-01-04 0 0.810 0.810 0.820 0.810 0.820 338,000 277,000 0.8195 0.633 0.633 0.640 0.633 0.640 432,782 0.6400 1.25%
2023-01-03 0 0.800 0.800 0.820 0.800 0.810 240,000 193,560 0.8065 0.625 0.625 0.640 0.625 0.633 307,301 0.6299 -2.44%
2022-12-30 0 0.820 0.800 0.820 0.800 0.830 66,000 53,640 0.8127 0.640 0.625 0.640 0.625 0.648 84,508 0.6347 1.23%
2022-12-29 0 0.810 0.800 0.820 0.810 0.820 16,000 13,100 0.8188 0.633 0.625 0.640 0.633 0.640 20,487 0.6394 -2.41%
2022-12-28 0 0.830 0.820 0.830 0.800 0.830 496,000 407,120 0.8208 0.648 0.640 0.648 0.625 0.648 635,089 0.6410 3.75%
2022-12-23 0 0.800 0.790 0.820 0.800 0.810 178,000 142,420 0.8001 0.625 0.617 0.640 0.625 0.633 227,915 0.6249 0.00%
2022-12-22 0 0.800 0.800 0.820 0.800 0.800 6,000 4,800 0.8000 0.625 0.625 0.640 0.625 0.625 7,683 0.6248 -1.23%
2022-12-21 0 0.810 0.800 0.820 - - 0 0 - 0.633 0.625 0.640 - - 0 - 0.00%
2022-12-20 0 0.810 0.810 0.820 0.800 0.820 28,000 22,900 0.8179 0.633 0.633 0.640 0.625 0.640 35,852 0.6387 1.25%
2022-12-19 0 0.800 0.800 0.820 0.800 0.820 32,000 26,200 0.8188 0.625 0.625 0.640 0.625 0.640 40,973 0.6394 -2.44%
2022-12-16 0 0.820 0.820 0.830 0.800 0.820 108,000 88,520 0.8196 0.640 0.640 0.648 0.625 0.640 138,285 0.6401 0.00%
2022-12-15 0 0.820 0.790 0.820 0.800 0.820 432,000 346,740 0.8026 0.640 0.617 0.640 0.625 0.640 553,142 0.6269 0.00%
2022-12-14 0 0.820 0.820 0.840 0.800 0.820 36,000 29,460 0.8183 0.640 0.640 0.656 0.625 0.640 46,095 0.6391 0.00%
2022-12-13 0 0.820 0.810 0.820 0.800 0.820 232,000 189,500 0.8168 0.640 0.633 0.640 0.625 0.640 297,058 0.6379 2.50%
2022-12-12 0 0.800 0.800 0.820 0.800 0.810 12,000 9,700 0.8083 0.625 0.625 0.640 0.625 0.633 15,365 0.6313 -1.23%
2022-12-09 0 0.810 0.790 0.810 0.790 0.820 158,000 127,820 0.8090 0.633 0.617 0.633 0.617 0.640 202,307 0.6318 1.25%
2022-12-08 0 0.800 0.780 0.800 0.750 0.800 182,000 144,400 0.7934 0.625 0.609 0.625 0.586 0.625 233,037 0.6196 3.90%
2022-12-07 0 0.770 0.760 0.770 0.770 0.770 60,000 46,200 0.7700 0.601 0.594 0.601 0.601 0.601 76,825 0.6014 1.32%
2022-12-06 0 0.760 0.760 0.770 0.750 0.770 48,000 36,660 0.7638 0.594 0.594 0.601 0.586 0.601 61,460 0.5965 -1.30%
2022-12-05 0 0.770 0.760 0.780 0.770 0.780 136,000 105,080 0.7726 0.601 0.594 0.609 0.601 0.609 174,137 0.6034 -1.28%
2022-12-02 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.609 0.601 0.609 0.609 0.609 128,042 0.6092 1.30%
2022-12-01 0 0.770 0.760 0.770 0.770 0.770 52,000 40,040 0.7700 0.601 0.594 0.601 0.601 0.601 66,582 0.6014 0.00%
2022-11-30 0 0.770 0.760 0.770 0.720 0.770 88,000 65,760 0.7473 0.601 0.594 0.601 0.562 0.601 112,677 0.5836 2.67%
2022-11-29 0 0.750 0.750 0.760 - - 0 0 - 0.586 0.586 0.594 - - 0 - 1.35%
2022-11-28 0 0.740 0.740 0.750 0.740 0.750 36,000 26,920 0.7478 0.578 0.578 0.586 0.578 0.586 46,095 0.5840 -2.63%
2022-11-25 0 0.760 0.750 0.760 0.740 0.760 96,000 71,780 0.7477 0.594 0.586 0.594 0.578 0.594 122,920 0.5840 1.33%
2022-11-24 0 0.750 0.750 0.770 - - 0 0 - 0.586 0.586 0.601 - - 0 - 0.00%
2022-11-23 0 0.750 0.750 0.770 0.750 0.750 20,000 15,000 0.7500 0.586 0.586 0.601 0.586 0.586 25,608 0.5857 1.35%
2022-11-22 0 0.740 0.750 0.770 0.740 0.750 42,000 31,480 0.7495 0.578 0.586 0.601 0.578 0.586 53,778 0.5854 -1.33%
2022-11-21 0 0.750 0.750 0.770 0.740 0.750 236,000 176,980 0.7499 0.586 0.586 0.601 0.578 0.586 302,179 0.5857 0.00%
2022-11-18 0 0.750 0.750 0.760 0.750 0.760 130,000 98,400 0.7569 0.586 0.586 0.594 0.586 0.594 166,455 0.5912 0.00%
2022-11-17 0 0.750 0.730 0.750 0.720 0.760 34,000 25,280 0.7435 0.586 0.570 0.586 0.562 0.594 43,534 0.5807 0.00%
2022-11-16 0 0.750 0.740 0.760 0.740 0.750 26,000 19,480 0.7492 0.586 0.578 0.594 0.578 0.586 33,291 0.5851 0.00%
2022-11-15 0 0.750 0.750 0.760 0.730 0.760 106,000 79,240 0.7475 0.586 0.586 0.594 0.570 0.594 135,725 0.5838 2.74%
2022-11-14 0 0.730 0.730 0.740 0.730 0.740 330,000 241,920 0.7331 0.570 0.570 0.578 0.570 0.578 422,539 0.5725 -1.35%
2022-11-11 0 0.740 0.730 0.740 0.720 0.740 214,000 156,240 0.7301 0.578 0.570 0.578 0.562 0.578 274,010 0.5702 1.37%
2022-11-10 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 0.570 0.562 0.570 0.570 0.570 2,561 0.5701 -1.35%
2022-11-09 0 0.740 0.740 0.750 0.730 0.730 6,000 4,380 0.7300 0.578 0.578 0.586 0.570 0.570 7,683 0.5701 -1.33%
2022-11-08 0 0.750 0.750 0.770 - - 0 0 - 0.586 0.586 0.601 - - 0 - 0.00%
2022-11-07 0 0.750 0.750 0.770 0.740 0.770 40,000 30,080 0.7520 0.586 0.586 0.601 0.578 0.601 51,217 0.5873 0.00%
2022-11-04 0 0.750 0.740 0.760 0.710 0.750 408,000 295,420 0.7241 0.586 0.578 0.594 0.555 0.586 522,412 0.5655 1.35%
2022-11-03 0 0.740 0.740 0.760 0.740 0.740 48,000 35,520 0.7400 0.578 0.578 0.594 0.578 0.578 61,460 0.5779 -1.33%
2022-11-02 0 0.750 0.730 0.750 - - 0 0 - 0.586 0.570 0.586 - - 0 - 0.00%
2022-11-01 0 0.750 0.730 0.760 - - 0 0 - 0.586 0.570 0.594 - - 0 - 0.00%
2022-10-31 0 0.750 0.730 0.760 0.730 0.760 200,000 146,880 0.7344 0.586 0.570 0.594 0.570 0.594 256,084 0.5736 1.35%
2022-10-28 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.578 0.578 0.586 0.578 0.578 7,683 0.5779 -2.63%
2022-10-27 0 0.760 0.750 0.760 0.740 0.780 76,000 57,700 0.7592 0.594 0.586 0.594 0.578 0.609 97,312 0.5929 2.70%
2022-10-26 0 0.740 0.730 0.740 0.740 0.750 20,000 14,880 0.7440 0.578 0.570 0.578 0.578 0.586 25,608 0.5811 -2.63%
2022-10-25 0 0.760 0.740 0.760 0.730 0.760 38,000 28,040 0.7379 0.594 0.578 0.594 0.570 0.594 48,656 0.5763 1.33%
2022-10-24 0 0.750 0.730 0.750 0.730 0.760 404,000 304,720 0.7543 0.586 0.570 0.586 0.570 0.594 517,290 0.5891 -1.32%
2022-10-21 0 0.760 0.750 0.780 - - 0 0 - 0.594 0.586 0.609 - - 0 - 0.00%
2022-10-20 0 0.760 0.750 0.760 - - 0 0 - 0.594 0.586 0.594 - - 0 - 0.00%
2022-10-19 0 0.760 0.750 0.760 0.760 0.760 108,000 82,080 0.7600 0.594 0.586 0.594 0.594 0.594 138,285 0.5936 0.00%
2022-10-18 0 0.760 0.760 0.770 0.760 0.770 6,000 4,600 0.7667 0.594 0.594 0.601 0.594 0.601 7,683 0.5988 -2.56%
2022-10-17 0 0.780 0.760 0.790 - - 0 0 - 0.609 0.594 0.617 - - 0 - 0.00%
2022-10-14 0 0.780 0.780 0.790 0.780 0.780 82,000 63,960 0.7800 0.609 0.609 0.617 0.609 0.609 104,995 0.6092 0.00%
2022-10-13 0 0.780 0.760 0.780 0.740 0.780 30,000 22,980 0.7660 0.609 0.594 0.609 0.578 0.609 38,413 0.5982 1.30%
2022-10-12 0 0.770 0.770 0.780 0.760 0.760 18,000 13,680 0.7600 0.601 0.601 0.609 0.594 0.594 23,048 0.5936 -1.28%
2022-10-11 0 0.780 0.770 0.780 0.760 0.790 22,000 17,120 0.7782 0.609 0.601 0.609 0.594 0.617 28,169 0.6078 -1.27%
2022-10-10 0 0.790 0.770 0.790 0.750 0.820 126,000 97,100 0.7706 0.617 0.601 0.617 0.586 0.640 161,333 0.6019 0.00%
2022-10-07 0 0.790 0.790 0.810 0.780 0.780 76,000 59,280 0.7800 0.617 0.617 0.633 0.609 0.609 97,312 0.6092 0.00%
2022-10-06 0 0.790 0.780 0.800 0.780 0.800 54,000 42,380 0.7848 0.617 0.609 0.625 0.609 0.625 69,143 0.6129 0.00%
2022-10-05 0 0.790 0.790 0.800 0.790 0.820 150,000 120,040 0.8003 0.617 0.617 0.625 0.617 0.640 192,063 0.6250 1.28%
2022-10-03 0 0.780 0.770 0.810 0.780 0.810 76,000 59,580 0.7839 0.609 0.601 0.633 0.609 0.633 97,312 0.6123 -4.88%
2022-09-30 0 0.820 0.800 0.820 0.760 0.820 82,000 64,500 0.7866 0.640 0.625 0.640 0.594 0.640 104,995 0.6143 1.23%
2022-09-29 0 0.810 0.800 0.810 0.790 0.820 138,000 110,380 0.7999 0.633 0.625 0.633 0.617 0.640 176,698 0.6247 1.25%
2022-09-28 0 0.800 0.780 0.800 0.770 0.800 52,000 40,820 0.7850 0.625 0.609 0.625 0.601 0.625 66,582 0.6131 -1.23%
2022-09-27 0 0.810 0.790 0.810 0.760 0.810 32,000 25,600 0.8000 0.633 0.617 0.633 0.594 0.633 40,973 0.6248 0.00%
2022-09-26 0 0.810 0.810 0.820 0.800 0.820 394,000 316,560 0.8035 0.633 0.633 0.640 0.625 0.640 504,486 0.6275 -1.22%
2022-09-23 0 0.820 0.800 0.830 0.820 0.830 46,000 37,740 0.8204 0.640 0.625 0.648 0.640 0.648 58,899 0.6408 0.00%
2022-09-22 0 0.820 0.800 0.830 - - 0 0 - 0.640 0.625 0.648 - - 0 - 0.00%
2022-09-21 0 0.820 0.820 0.830 0.810 0.820 74,000 60,120 0.8124 0.640 0.640 0.648 0.633 0.640 94,751 0.6345 -1.20%
2022-09-20 0 0.830 0.820 0.830 0.810 0.830 26,000 21,300 0.8192 0.648 0.640 0.648 0.633 0.648 33,291 0.6398 1.22%
2022-09-19 0 0.820 0.820 0.830 0.800 0.830 62,000 50,300 0.8113 0.640 0.640 0.648 0.625 0.648 79,386 0.6336 -1.20%
2022-09-16 0 0.830 0.810 0.830 0.800 0.840 146,000 120,720 0.8268 0.648 0.633 0.648 0.625 0.656 186,941 0.6458 1.22%
2022-09-15 0 0.820 0.810 0.830 0.820 0.840 56,000 46,460 0.8296 0.640 0.633 0.648 0.640 0.656 71,704 0.6479 -2.38%
2022-09-14 0 0.840 0.830 0.840 0.840 0.840 52,000 43,680 0.8400 0.656 0.648 0.656 0.656 0.656 66,582 0.6560 0.00%
2022-09-13 0 0.840 0.830 0.850 0.840 0.840 250,000 210,000 0.8400 0.656 0.648 0.664 0.656 0.656 320,105 0.6560 0.00%
2022-09-09 0 0.840 0.830 0.840 0.820 0.840 70,000 57,480 0.8211 0.656 0.648 0.656 0.640 0.656 89,629 0.6413 1.20%
2022-09-08 0 0.830 0.820 0.830 0.820 0.850 104,000 86,860 0.8352 0.648 0.640 0.648 0.640 0.664 133,164 0.6523 0.00%
2022-09-07 0 0.830 0.820 0.830 - - 0 0 - 0.648 0.640 0.648 - - 0 - 0.00%
2022-09-06 0 0.830 0.820 0.830 0.830 0.830 22,000 18,260 0.8300 0.648 0.640 0.648 0.648 0.648 28,169 0.6482 1.22%
2022-09-05 0 0.820 0.820 0.830 0.820 0.820 28,000 22,960 0.8200 0.640 0.640 0.648 0.640 0.640 35,852 0.6404 -1.20%
2022-09-02 0 0.830 0.830 0.840 0.820 0.820 12,000 9,840 0.8200 0.648 0.648 0.656 0.640 0.640 15,365 0.6404 0.00%
2022-09-01 0 0.830 0.830 0.840 0.830 0.840 124,000 102,940 0.8302 0.648 0.648 0.656 0.648 0.656 158,772 0.6484 -1.19%
2022-08-31 0 0.840 0.830 0.840 0.840 0.840 70,000 58,800 0.8400 0.656 0.648 0.656 0.656 0.656 89,629 0.6560 1.20%
2022-08-30 0 0.830 0.830 0.840 0.830 0.830 186,000 154,380 0.8300 0.648 0.648 0.656 0.648 0.648 238,158 0.6482 -2.35%
2022-08-29 0 0.850 0.830 0.850 0.850 0.850 62,000 52,700 0.8500 0.664 0.648 0.664 0.664 0.664 79,386 0.6638 0.00%
2022-08-26 0 0.850 0.840 0.850 0.840 0.850 204,000 173,360 0.8498 0.664 0.656 0.664 0.656 0.664 261,206 0.6637 1.19%
2022-08-25 0 0.840 0.840 0.850 0.840 0.840 226,000 189,840 0.8400 0.656 0.656 0.664 0.656 0.656 289,375 0.6560 -0.00%
2022-08-24 0 0.860 0.850 0.860 0.850 0.860 36,000 30,740 0.8539 0.656 0.648 0.656 0.648 0.656 47,193 0.6514 0.00%
2022-08-23 0 0.860 0.850 0.860 0.830 0.870 60,000 50,560 0.8427 0.656 0.648 0.656 0.633 0.664 78,654 0.6428 2.38%
2022-08-22 0 0.840 0.840 0.860 0.840 0.860 12,000 10,120 0.8433 0.641 0.641 0.656 0.641 0.656 15,731 0.6433 0.00%
2022-08-19 0 0.840 0.840 0.860 0.840 0.870 234,000 197,920 0.8458 0.641 0.641 0.656 0.641 0.664 306,752 0.6452 -3.45%
2022-08-18 0 0.870 0.860 0.870 0.830 0.880 208,000 178,300 0.8572 0.664 0.656 0.664 0.633 0.671 272,669 0.6539 3.57%
2022-08-17 0 0.840 0.830 0.840 0.830 0.850 194,000 163,280 0.8416 0.641 0.633 0.641 0.633 0.648 254,316 0.6420 0.00%
2022-08-16 0 0.840 0.830 0.840 0.830 0.850 216,000 180,900 0.8375 0.641 0.633 0.641 0.633 0.648 283,156 0.6389 0.00%
2022-08-15 0 0.840 0.830 0.850 0.820 0.850 222,000 186,180 0.8386 0.641 0.633 0.648 0.626 0.648 291,021 0.6397 0.00%
2022-08-12 0 0.840 0.830 0.840 0.800 0.880 2,840,000 2,373,660 0.8358 0.641 0.633 0.641 0.610 0.671 3,722,977 0.6376 -6.67%
2022-08-11 0 0.900 0.890 0.900 0.900 0.910 242,000 217,940 0.9006 0.687 0.679 0.687 0.687 0.694 317,240 0.6870 0.00%
2022-08-10 0 0.900 0.890 0.900 0.890 0.910 198,000 177,740 0.8977 0.687 0.679 0.687 0.679 0.694 259,560 0.6848 0.00%
2022-08-09 0 0.900 0.890 0.900 0.880 0.900 106,000 94,880 0.8951 0.687 0.679 0.687 0.671 0.687 138,956 0.6828 -1.10%
2022-08-08 0 0.910 0.890 0.900 0.900 0.910 64,000 57,700 0.9016 0.694 0.679 0.687 0.687 0.694 83,898 0.6877 1.11%
2022-08-05 0 0.900 0.900 0.910 0.890 0.910 24,000 21,600 0.9000 0.687 0.687 0.694 0.679 0.694 31,462 0.6865 1.12%
2022-08-04 0 0.890 0.890 0.900 0.890 0.910 74,000 66,560 0.8995 0.679 0.679 0.687 0.679 0.694 97,007 0.6861 0.00%
2022-08-03 0 0.890 0.890 0.900 0.880 0.910 26,000 23,140 0.8900 0.679 0.679 0.687 0.671 0.694 34,084 0.6789 0.00%
2022-08-02 0 0.890 0.880 0.890 0.870 0.890 244,000 214,960 0.8810 0.679 0.671 0.679 0.664 0.679 319,861 0.6720 -1.11%
2022-08-01 0 0.900 0.890 0.910 0.880 0.910 104,000 92,760 0.8919 0.687 0.679 0.694 0.671 0.694 136,334 0.6804 0.00%
2022-07-29 0 0.900 0.880 0.900 0.890 0.900 326,000 291,740 0.8949 0.687 0.671 0.687 0.679 0.687 427,356 0.6827 1.12%
2022-07-28 0 0.890 0.880 0.890 0.890 0.910 236,000 212,200 0.8992 0.679 0.671 0.679 0.679 0.694 309,374 0.6859 -1.11%
2022-07-27 0 0.900 0.890 0.900 0.890 0.910 82,000 73,720 0.8990 0.687 0.679 0.687 0.679 0.694 107,494 0.6858 0.00%
2022-07-26 0 0.900 0.890 0.910 0.900 0.910 126,000 113,440 0.9003 0.687 0.679 0.694 0.687 0.694 165,174 0.6868 0.00%
2022-07-25 0 0.900 0.890 0.910 0.900 0.910 28,000 25,240 0.9014 0.687 0.679 0.694 0.687 0.694 36,705 0.6876 0.00%
2022-07-22 0 0.900 0.890 0.910 0.900 0.910 18,000 16,240 0.9022 0.687 0.679 0.694 0.687 0.694 23,596 0.6882 0.00%
2022-07-21 0 0.900 0.890 0.900 0.890 0.910 74,000 66,420 0.8976 0.687 0.679 0.687 0.679 0.694 97,007 0.6847 0.00%
2022-07-20 0 0.900 0.890 0.910 0.890 0.900 28,000 25,140 0.8979 0.687 0.679 0.694 0.679 0.687 36,705 0.6849 1.12%
2022-07-19 0 0.890 0.890 0.910 - - 0 0 - 0.679 0.679 0.694 - - 0 - 0.00%
2022-07-18 0 0.890 0.890 0.900 0.880 0.900 114,000 102,100 0.8956 0.679 0.679 0.687 0.671 0.687 149,443 0.6832 1.14%
2022-07-15 0 0.880 0.880 0.890 0.880 0.900 182,000 160,580 0.8823 0.671 0.671 0.679 0.671 0.687 238,585 0.6731 -1.12%
2022-07-14 0 0.890 0.880 0.890 0.890 0.900 386,000 345,120 0.8941 0.679 0.671 0.679 0.679 0.687 506,010 0.6820 -1.11%
2022-07-13 0 0.900 0.890 0.910 0.890 0.900 44,000 39,500 0.8977 0.687 0.679 0.694 0.679 0.687 57,680 0.6848 0.00%
2022-07-12 0 0.900 0.890 0.910 0.900 0.910 100,000 90,400 0.9040 0.687 0.679 0.694 0.687 0.694 131,091 0.6896 1.12%
2022-07-11 0 0.890 0.890 0.900 0.890 0.900 98,000 87,920 0.8971 0.679 0.679 0.687 0.679 0.687 128,469 0.6844 -1.11%
2022-07-08 0 0.900 0.890 0.910 0.890 0.910 34,000 30,460 0.8959 0.687 0.679 0.694 0.679 0.694 44,571 0.6834 0.00%
2022-07-07 0 0.900 0.900 0.910 0.890 0.910 178,000 160,260 0.9003 0.687 0.687 0.694 0.679 0.694 233,341 0.6868 0.00%
2022-07-06 0 0.900 0.890 0.900 0.890 0.910 66,000 59,060 0.8948 0.687 0.679 0.687 0.679 0.694 86,520 0.6826 0.00%
2022-07-05 0 0.900 0.890 0.910 0.890 0.910 122,000 109,540 0.8979 0.687 0.679 0.694 0.679 0.694 159,931 0.6849 1.12%
2022-07-04 0 0.890 0.890 0.910 0.890 0.910 506,000 459,340 0.9078 0.679 0.679 0.694 0.679 0.694 663,319 0.6925 -1.11%
2022-06-30 0 0.900 0.880 0.900 0.880 0.900 76,000 67,620 0.8897 0.687 0.671 0.687 0.671 0.687 99,629 0.6787 0.00%
2022-06-29 0 0.900 0.880 0.900 0.880 0.900 280,000 248,400 0.8871 0.687 0.671 0.687 0.671 0.687 367,054 0.6767 0.00%
2022-06-28 0 0.900 0.890 0.910 0.900 0.900 294,000 264,600 0.9000 0.687 0.679 0.694 0.687 0.687 385,407 0.6865 1.12%
2022-06-27 0 0.890 0.890 0.900 0.890 0.900 192,000 171,520 0.8933 0.679 0.679 0.687 0.679 0.687 251,694 0.6815 -2.20%
2022-06-24 0 0.910 0.900 0.910 0.870 0.910 542,000 481,480 0.8883 0.694 0.687 0.694 0.664 0.694 710,512 0.6777 3.41%
2022-06-23 0 0.880 0.870 0.880 0.860 0.880 82,000 71,660 0.8739 0.671 0.664 0.671 0.656 0.671 107,494 0.6666 2.33%
2022-06-22 0 0.860 0.860 0.870 0.860 0.880 54,007 46,926 0.8689 0.656 0.656 0.664 0.656 0.671 70,798 0.6628 -1.15%
2022-06-21 0 0.870 0.870 0.880 0.870 0.880 276,000 241,360 0.8745 0.664 0.664 0.671 0.664 0.671 361,810 0.6671 0.00%
2022-06-20 0 0.870 0.860 0.870 0.850 0.870 16,000 13,680 0.8550 0.664 0.656 0.664 0.648 0.664 20,975 0.6522 1.16%
2022-06-17 0 0.860 0.850 0.870 0.860 0.870 118,000 101,500 0.8602 0.656 0.648 0.664 0.656 0.664 154,687 0.6562 -1.15%
2022-06-16 0 0.870 0.850 0.870 0.850 0.880 138,000 118,780 0.8607 0.664 0.648 0.664 0.648 0.671 180,905 0.6566 -1.14%
2022-06-15 0 0.880 0.870 0.880 0.870 0.880 108,000 94,380 0.8739 0.671 0.664 0.671 0.664 0.671 141,578 0.6666 1.15%
2022-06-14 0 0.870 0.860 0.870 0.860 0.870 158,000 135,940 0.8604 0.664 0.656 0.664 0.656 0.664 207,123 0.6563 1.16%
2022-06-13 0 0.860 0.860 0.870 0.860 0.870 160,000 137,680 0.8605 0.656 0.656 0.664 0.656 0.664 209,745 0.6564 -1.15%
2022-06-10 0 0.870 0.860 0.870 0.860 0.870 272,000 235,500 0.8658 0.664 0.656 0.664 0.656 0.664 356,567 0.6605 1.16%
2022-06-09 0 0.860 0.850 0.860 0.840 0.860 134,000 113,100 0.8440 0.656 0.648 0.656 0.641 0.656 175,662 0.6439 1.18%
2022-06-08 0 0.850 0.850 0.860 0.840 0.860 120,000 101,860 0.8488 0.648 0.648 0.656 0.641 0.656 157,309 0.6475 0.00%
2022-06-07 0 0.850 0.850 0.860 0.850 0.870 82,000 69,980 0.8534 0.648 0.648 0.656 0.648 0.664 107,494 0.6510 0.00%
2022-06-06 0 0.850 0.850 0.870 0.840 0.870 370,100 315,502 0.8525 0.648 0.648 0.664 0.641 0.664 485,167 0.6503 0.00%
2022-06-02 0 0.850 0.830 0.850 0.830 0.850 146,000 122,680 0.8403 0.648 0.633 0.648 0.633 0.648 191,392 0.6410 0.00%
2022-06-01 0 0.850 0.840 0.850 0.850 0.860 32,000 27,320 0.8538 0.648 0.641 0.648 0.648 0.656 41,949 0.6513 -1.16%
2022-05-31 0 0.860 0.850 0.860 0.830 0.860 322,000 273,060 0.8480 0.656 0.648 0.656 0.633 0.656 422,112 0.6469 0.00%
2022-05-30 0 0.860 0.850 0.860 0.830 0.860 298,000 252,220 0.8464 0.656 0.648 0.656 0.633 0.656 390,650 0.6456 1.18%
2022-05-27 0 0.900 0.890 0.900 0.890 0.910 1,520,000 1,369,780 0.9012 0.648 0.641 0.648 0.641 0.656 2,109,790 0.6492 -1.10%
2022-05-26 0 0.910 0.910 0.920 0.880 0.920 772,000 697,780 0.9039 0.656 0.656 0.663 0.634 0.663 1,071,551 0.6512 2.25%
2022-05-25 0 0.890 0.890 0.900 0.890 0.890 622,000 553,580 0.8900 0.641 0.641 0.648 0.641 0.641 863,348 0.6412 0.00%
2022-05-24 0 0.890 0.880 0.890 0.890 0.900 778,000 692,440 0.8900 0.641 0.634 0.641 0.641 0.648 1,079,879 0.6412 -1.11%
2022-05-23 0 0.900 0.890 0.900 0.900 0.900 240,000 216,000 0.9000 0.648 0.641 0.648 0.648 0.648 333,125 0.6484 0.00%
2022-05-20 0 0.900 0.890 0.910 0.890 0.910 190,000 170,000 0.8947 0.648 0.641 0.656 0.641 0.656 263,724 0.6446 -1.10%
2022-05-19 0 0.910 0.900 0.910 0.890 0.920 94,000 84,520 0.8991 0.656 0.648 0.656 0.641 0.663 130,474 0.6478 1.11%
2022-05-18 0 0.900 0.890 0.900 0.890 0.910 584,000 525,520 0.8999 0.648 0.641 0.648 0.641 0.656 810,603 0.6483 -2.17%
2022-05-17 0 0.920 0.910 0.920 0.900 0.920 52,000 47,120 0.9062 0.663 0.656 0.663 0.648 0.663 72,177 0.6528 1.10%
2022-05-16 0 0.910 0.900 0.910 0.910 0.910 58,000 52,780 0.9100 0.656 0.648 0.656 0.656 0.656 80,505 0.6556 0.00%
2022-05-13 0 0.910 0.900 0.910 0.900 0.910 236,000 212,960 0.9024 0.656 0.648 0.656 0.648 0.656 327,573 0.6501 0.00%
2022-05-12 0 0.910 0.900 0.910 0.910 0.920 364,000 331,560 0.9109 0.656 0.648 0.656 0.656 0.663 505,239 0.6562 0.00%
2022-05-11 0 0.910 0.910 0.920 0.910 0.920 124,000 113,560 0.9158 0.656 0.656 0.663 0.656 0.663 172,114 0.6598 -2.15%
2022-05-10 0 0.930 0.920 0.940 0.920 0.940 144,000 133,480 0.9269 0.670 0.663 0.677 0.663 0.677 199,875 0.6678 1.09%
2022-05-06 0 0.920 0.910 0.940 0.920 0.930 52,000 48,000 0.9231 0.663 0.656 0.677 0.663 0.670 72,177 0.6650 -1.08%
2022-05-05 0 0.930 0.920 0.930 0.910 0.930 258,000 237,320 0.9198 0.670 0.663 0.670 0.656 0.670 358,109 0.6627 0.00%
2022-05-04 0 0.930 0.920 0.940 0.920 0.940 44,000 40,840 0.9282 0.670 0.663 0.677 0.663 0.677 61,073 0.6687 1.09%
2022-05-03 0 0.920 0.920 0.930 0.920 0.950 156,000 144,860 0.9286 0.663 0.663 0.670 0.663 0.684 216,531 0.6690 -2.13%
2022-04-29 0 0.940 0.940 0.950 0.920 0.940 438,000 407,820 0.9311 0.677 0.677 0.684 0.663 0.677 607,953 0.6708 0.00%
2022-04-28 0 0.940 0.930 0.940 0.920 0.960 622,000 587,020 0.9438 0.677 0.670 0.677 0.663 0.692 863,348 0.6799 2.17%
2022-04-27 0 0.920 0.910 0.920 0.910 0.920 272,000 248,240 0.9126 0.663 0.656 0.663 0.656 0.663 377,541 0.6575 0.00%
2022-04-26 0 0.920 0.920 0.930 0.910 0.930 222,000 203,700 0.9176 0.663 0.663 0.670 0.656 0.670 308,140 0.6611 -2.13%
2022-04-25 0 0.940 0.920 0.940 0.920 0.940 206,000 190,200 0.9233 0.677 0.663 0.677 0.663 0.677 285,932 0.6652 0.00%
2022-04-22 0 0.940 0.920 0.940 0.930 0.940 80,000 74,800 0.9350 0.677 0.663 0.677 0.670 0.677 111,042 0.6736 0.00%
2022-04-21 0 0.940 0.920 0.940 0.930 0.940 98,000 91,320 0.9318 0.677 0.663 0.677 0.670 0.677 136,026 0.6713 0.00%
2022-04-20 0 0.940 0.920 0.940 0.920 0.940 384,000 356,440 0.9282 0.677 0.663 0.677 0.663 0.677 532,999 0.6687 0.00%
2022-04-19 0 0.940 0.930 0.940 0.930 0.950 416,000 392,600 0.9438 0.677 0.670 0.677 0.670 0.684 577,416 0.6799 -1.05%
2022-04-14 0 0.950 0.940 0.950 0.930 0.950 44,000 41,360 0.9400 0.684 0.677 0.684 0.670 0.684 61,073 0.6772 -1.04%
2022-04-13 0 0.960 0.950 0.960 0.920 0.970 468,000 449,020 0.9594 0.692 0.684 0.692 0.663 0.699 649,593 0.6912 2.13%
2022-04-12 0 0.940 0.920 0.950 0.940 0.950 70,000 65,900 0.9414 0.677 0.663 0.684 0.677 0.684 97,161 0.6783 0.00%
2022-04-11 0 0.940 0.940 0.950 0.930 0.950 300,000 281,120 0.9371 0.677 0.677 0.684 0.670 0.684 416,406 0.6751 -2.08%
2022-04-08 0 0.960 0.960 0.970 0.950 0.970 160,000 152,860 0.9554 0.692 0.692 0.699 0.684 0.699 222,083 0.6883 -1.03%
2022-04-07 0 0.970 0.960 0.970 0.970 0.990 428,000 417,840 0.9763 0.699 0.692 0.699 0.699 0.713 594,072 0.7033 0.00%
2022-04-06 0 0.970 0.970 0.980 0.970 0.980 232,000 225,260 0.9709 0.699 0.699 0.706 0.699 0.706 322,021 0.6995 0.00%
2022-04-04 0 0.970 0.970 0.980 0.950 0.980 590,000 569,700 0.9656 0.699 0.699 0.706 0.684 0.706 818,931 0.6957 0.00%
2022-04-01 0 0.970 0.960 0.980 0.930 1.000 378,000 362,440 0.9588 0.699 0.692 0.706 0.670 0.720 524,671 0.6908 -3.00%
2022-03-31 0 1.000 0.980 1.000 0.970 1.010 488,000 481,560 0.9868 0.720 0.706 0.720 0.699 0.728 677,353 0.7109 -0.99%
2022-03-30 0 1.010 0.980 1.010 0.960 1.010 980,000 964,460 0.9841 0.728 0.706 0.728 0.692 0.728 1,360,259 0.7090 2.02%
2022-03-29 0 0.990 0.980 0.990 0.970 0.990 848,000 828,240 0.9767 0.713 0.706 0.713 0.699 0.713 1,177,040 0.7037 2.06%
2022-03-28 0 0.970 0.970 1.000 0.900 1.060 4,868,000 4,883,560 1.0032 0.699 0.699 0.720 0.648 0.764 6,756,879 0.7228 1.04%
2022-03-25 0 0.960 0.950 0.960 0.890 0.960 5,228,000 4,847,260 0.9272 0.692 0.684 0.692 0.641 0.692 7,256,566 0.6680 6.67%
2022-03-24 0 0.900 0.900 0.910 0.830 0.910 2,844,000 2,499,000 0.8787 0.648 0.648 0.656 0.598 0.656 3,947,527 0.6331 4.65%
2022-03-23 0 0.860 0.840 0.860 0.810 0.870 4,182,000 3,549,320 0.8487 0.620 0.605 0.620 0.584 0.627 5,804,697 0.6115 4.88%
2022-03-22 0 0.820 0.810 0.820 0.800 0.850 3,820,000 3,158,780 0.8269 0.591 0.584 0.591 0.576 0.612 5,302,234 0.5957 2.50%
2022-03-21 0 0.800 0.800 0.810 0.790 0.810 2,340,000 1,867,960 0.7983 0.576 0.576 0.584 0.569 0.584 3,247,966 0.5751 2.56%
2022-03-18 0 0.780 0.770 0.780 0.760 0.780 2,474,000 1,910,180 0.7721 0.562 0.555 0.562 0.548 0.562 3,433,960 0.5563 6.85%
2022-03-17 0 0.730 0.730 0.740 0.700 0.750 1,292,000 950,600 0.7358 0.526 0.526 0.533 0.504 0.540 1,793,321 0.5301 1.39%
2022-03-16 0 0.720 0.710 0.730 0.700 0.730 252,000 179,040 0.7105 0.519 0.512 0.526 0.504 0.526 349,781 0.5119 1.41%
2022-03-15 0 0.710 0.700 0.710 0.690 0.720 716,000 506,700 0.7077 0.512 0.504 0.512 0.497 0.519 993,822 0.5098 -2.74%
2022-03-14 0 0.730 0.720 0.730 0.720 0.740 78,000 56,860 0.7290 0.526 0.519 0.526 0.519 0.533 108,266 0.5252 0.00%
2022-03-11 0 0.730 0.730 0.740 0.720 0.740 202,000 146,620 0.7258 0.526 0.526 0.533 0.519 0.533 280,380 0.5229 0.00%
2022-03-10 0 0.730 0.730 0.740 0.730 0.740 44,000 32,200 0.7318 0.526 0.526 0.533 0.526 0.533 61,073 0.5272 1.39%
2022-03-09 0 0.720 0.720 0.730 0.720 0.740 276,000 198,900 0.7207 0.519 0.519 0.526 0.519 0.533 383,093 0.5192 0.00%
2022-03-08 0 0.720 0.720 0.730 0.720 0.740 246,000 179,780 0.7308 0.519 0.519 0.526 0.519 0.533 341,453 0.5265 -2.70%
2022-03-07 0 0.740 0.730 0.740 0.720 0.750 868,125 633,793 0.7301 0.533 0.526 0.533 0.519 0.540 1,204,974 0.5260 0.00%
2022-03-04 0 0.740 0.730 0.750 0.740 0.750 216,000 160,900 0.7449 0.533 0.526 0.540 0.533 0.540 299,812 0.5367 -1.33%
2022-03-03 0 0.750 0.740 0.750 0.730 0.750 596,000 440,000 0.7383 0.540 0.533 0.540 0.526 0.540 827,260 0.5319 1.35%
2022-03-02 0 0.740 0.740 0.750 0.740 0.750 76,000 56,300 0.7408 0.533 0.533 0.540 0.533 0.540 105,489 0.5337 0.00%
2022-03-01 0 0.740 0.740 0.750 0.730 0.750 654,000 483,600 0.7394 0.533 0.533 0.540 0.526 0.540 907,765 0.5327 -1.33%
2022-02-28 0 0.750 0.740 0.750 0.740 0.750 452,000 335,400 0.7420 0.540 0.533 0.540 0.533 0.540 627,385 0.5346 1.35%
2022-02-25 0 0.740 0.730 0.740 0.740 0.740 666,000 492,840 0.7400 0.533 0.526 0.533 0.533 0.533 924,421 0.5331 0.00%
2022-02-24 0 0.740 0.740 0.750 0.740 0.750 138,000 102,180 0.7404 0.533 0.533 0.540 0.533 0.540 191,547 0.5334 -1.33%
2022-02-23 0 0.750 0.750 0.760 0.750 0.760 36,000 27,040 0.7511 0.540 0.540 0.548 0.540 0.548 49,969 0.5411 0.00%
2022-02-22 0 0.750 0.740 0.750 0.740 0.750 52,000 38,500 0.7404 0.540 0.533 0.540 0.533 0.540 72,177 0.5334 0.00%
2022-02-21 0 0.750 0.740 0.750 0.740 0.760 208,000 155,440 0.7473 0.540 0.533 0.540 0.533 0.548 288,708 0.5384 0.00%
2022-02-18 0 0.750 0.740 0.750 0.740 0.750 72,000 53,900 0.7486 0.540 0.533 0.540 0.533 0.540 99,937 0.5393 0.00%
2022-02-17 0 0.750 0.740 0.750 0.740 0.750 134,000 100,000 0.7463 0.540 0.533 0.540 0.533 0.540 185,995 0.5376 0.00%
2022-02-16 0 0.750 0.740 0.750 0.750 0.760 182,000 136,520 0.7501 0.540 0.533 0.540 0.540 0.548 252,620 0.5404 0.00%
2022-02-15 0 0.750 0.740 0.750 0.740 0.750 86,000 64,480 0.7498 0.540 0.533 0.540 0.533 0.540 119,370 0.5402 1.35%
2022-02-14 0 0.740 0.740 0.750 0.740 0.750 194,000 144,640 0.7456 0.533 0.533 0.540 0.533 0.540 269,276 0.5371 -1.33%
2022-02-11 0 0.750 0.740 0.750 0.740 0.750 100,000 74,860 0.7486 0.540 0.533 0.540 0.533 0.540 138,802 0.5393 0.00%
2022-02-10 0 0.750 0.740 0.760 0.750 0.750 42,125 31,593 0.7500 0.540 0.533 0.548 0.540 0.540 58,470 0.5403 0.00%
2022-02-09 0 0.750 0.740 0.760 0.740 0.760 490,000 367,140 0.7493 0.540 0.533 0.548 0.533 0.548 680,130 0.5398 0.00%
2022-02-08 0 0.750 0.740 0.750 0.750 0.750 242,000 181,500 0.7500 0.540 0.533 0.540 0.540 0.540 335,901 0.5403 0.00%
2022-02-07 0 0.750 0.740 0.750 0.740 0.750 194,000 144,040 0.7425 0.540 0.533 0.540 0.533 0.540 269,276 0.5349 0.00%
2022-02-04 0 0.750 0.750 0.760 0.740 0.750 718,000 538,160 0.7495 0.540 0.540 0.548 0.533 0.540 996,598 0.5400 0.00%
2022-01-31 0 0.750 0.740 0.750 0.750 0.750 34,000 25,500 0.7500 0.540 0.533 0.540 0.540 0.540 47,193 0.5403 0.00%
2022-01-28 0 0.750 0.730 0.750 0.740 0.750 142,000 105,700 0.7444 0.540 0.526 0.540 0.533 0.540 197,099 0.5363 1.35%
2022-01-27 0 0.740 0.730 0.740 0.730 0.740 364,000 269,320 0.7399 0.533 0.526 0.533 0.526 0.533 505,239 0.5331 0.00%
2022-01-26 0 0.740 0.740 0.750 0.740 0.750 118,000 87,340 0.7402 0.533 0.533 0.540 0.533 0.540 163,786 0.5333 -1.33%
2022-01-25 0 0.750 0.740 0.750 0.740 0.760 300,000 225,180 0.7506 0.540 0.533 0.540 0.533 0.548 416,406 0.5408 -1.32%
2022-01-24 0 0.760 0.740 0.760 0.740 0.760 54,000 40,400 0.7481 0.548 0.533 0.548 0.533 0.548 74,953 0.5390 1.33%
2022-01-21 0 0.750 0.740 0.750 0.740 0.750 642,000 478,620 0.7455 0.540 0.533 0.540 0.533 0.540 891,108 0.5371 0.00%
2022-01-20 0 0.750 0.740 0.750 0.740 0.750 474,000 351,780 0.7422 0.540 0.533 0.540 0.533 0.540 657,921 0.5347 1.35%
2022-01-19 0 0.740 0.730 0.740 0.730 0.750 186,000 137,540 0.7395 0.533 0.526 0.533 0.526 0.540 258,172 0.5327 0.00%
2022-01-18 0 0.740 0.730 0.740 0.730 0.740 218,000 160,780 0.7375 0.533 0.526 0.533 0.526 0.533 302,588 0.5313 -1.33%
2022-01-17 0 0.750 0.740 0.750 0.730 0.750 44,000 32,480 0.7382 0.540 0.533 0.540 0.526 0.540 61,073 0.5318 0.00%
2022-01-14 0 0.750 0.740 0.750 0.740 0.750 56,000 41,720 0.7450 0.540 0.533 0.540 0.533 0.540 77,729 0.5367 1.35%
2022-01-13 0 0.740 0.740 0.750 0.730 0.750 64,000 47,100 0.7359 0.533 0.533 0.540 0.526 0.540 88,833 0.5302 -1.33%
2022-01-12 0 0.750 0.740 0.750 0.740 0.750 398,000 294,740 0.7406 0.540 0.533 0.540 0.533 0.540 552,432 0.5335 1.35%
2022-01-11 0 0.740 0.730 0.740 0.730 0.740 958,000 708,640 0.7397 0.533 0.526 0.533 0.526 0.533 1,329,723 0.5329 1.37%
2022-01-10 0 0.730 0.730 0.740 0.730 0.740 16,000 11,700 0.7313 0.526 0.526 0.533 0.526 0.533 22,208 0.5268 -1.35%
2022-01-07 0 0.740 0.730 0.740 0.730 0.740 80,794 59,527 0.7368 0.533 0.526 0.533 0.526 0.533 112,144 0.5308 0.00%
2022-01-06 0 0.740 0.730 0.740 0.730 0.740 228,000 166,660 0.7310 0.533 0.526 0.533 0.526 0.533 316,468 0.5266 0.00%
2022-01-05 0 0.740 0.730 0.740 0.730 0.740 740,000 547,060 0.7393 0.533 0.526 0.533 0.526 0.533 1,027,134 0.5326 1.37%
2022-01-04 0 0.730 0.730 0.740 0.730 0.740 124,000 90,820 0.7324 0.526 0.526 0.533 0.526 0.533 172,114 0.5277 -1.35%
2022-01-03 0 0.740 0.730 0.740 0.730 0.750 602,000 445,460 0.7400 0.533 0.526 0.533 0.526 0.540 835,588 0.5331 -1.33%
2021-12-31 0 0.750 0.730 0.750 0.740 0.750 202,000 150,280 0.7440 0.540 0.526 0.540 0.533 0.540 280,380 0.5360 0.00%
2021-12-30 0 0.750 0.740 0.750 0.740 0.750 1,192,000 882,100 0.7400 0.540 0.533 0.540 0.533 0.540 1,654,519 0.5331 0.00%
2021-12-29 0 0.750 0.740 0.750 0.740 0.750 434,000 324,940 0.7487 0.540 0.533 0.540 0.533 0.540 602,400 0.5394 0.00%
2021-12-28 0 0.750 0.740 0.750 0.740 0.750 42,000 31,460 0.7490 0.540 0.533 0.540 0.533 0.540 58,297 0.5397 1.35%
2021-12-24 0 0.740 0.730 0.750 0.740 0.740 90,000 66,600 0.7400 0.533 0.526 0.540 0.533 0.533 124,922 0.5331 0.00%
2021-12-23 0 0.740 0.730 0.740 0.740 0.750 660,000 488,420 0.7400 0.533 0.526 0.533 0.533 0.540 916,093 0.5332 0.00%
2021-12-22 0 0.740 0.730 0.740 0.740 0.760 740,000 548,900 0.7418 0.533 0.526 0.533 0.533 0.548 1,027,134 0.5344 -1.33%
2021-12-21 0 0.750 0.740 0.760 0.740 0.750 310,000 232,420 0.7497 0.540 0.533 0.548 0.533 0.540 430,286 0.5402 0.00%
2021-12-20 0 0.750 0.750 0.760 0.750 0.760 46,000 34,520 0.7504 0.540 0.540 0.548 0.540 0.548 63,849 0.5407 0.00%
2021-12-17 0 0.750 0.730 0.750 0.740 0.760 834,000 625,640 0.7502 0.540 0.526 0.540 0.533 0.548 1,157,608 0.5405 -1.32%
2021-12-16 0 0.760 0.750 0.760 0.750 0.760 10,000 7,580 0.7580 0.548 0.540 0.548 0.540 0.548 13,880 0.5461 1.33%
2021-12-15 0 0.750 0.750 0.760 0.750 0.760 10,000 7,580 0.7580 0.540 0.540 0.548 0.540 0.548 13,880 0.5461 -1.32%
2021-12-14 0 0.760 0.750 0.760 0.750 0.760 48,000 36,080 0.7517 0.548 0.540 0.548 0.540 0.548 66,625 0.5415 0.00%
2021-12-13 0 0.760 0.760 0.770 0.760 0.770 796,000 612,000 0.7688 0.548 0.548 0.555 0.548 0.555 1,104,863 0.5539 1.33%
2021-12-10 0 0.750 0.750 0.760 0.740 0.760 1,486,000 1,114,740 0.7502 0.540 0.540 0.548 0.533 0.548 2,062,597 0.5405 0.00%
2021-12-09 0 0.750 0.750 0.760 0.750 0.770 102,000 77,440 0.7592 0.540 0.540 0.548 0.540 0.555 141,578 0.5470 0.00%
2021-12-08 0 0.750 0.750 0.760 0.750 0.770 40,000 30,340 0.7585 0.540 0.540 0.548 0.540 0.555 55,521 0.5465 -2.60%
2021-12-07 0 0.770 0.760 0.770 0.750 0.770 396,772 300,986 0.7586 0.555 0.548 0.555 0.540 0.555 550,727 0.5465 2.67%
2021-12-06 0 0.750 0.750 0.760 0.750 0.760 232,000 174,020 0.7501 0.540 0.540 0.548 0.540 0.548 322,021 0.5404 0.00%
2021-12-03 0 0.750 0.750 0.770 0.750 0.770 776,000 588,820 0.7588 0.540 0.540 0.555 0.540 0.555 1,077,103 0.5467 -1.32%
2021-12-02 0 0.760 0.760 0.780 0.760 0.870 3,304,000 2,621,800 0.7935 0.548 0.548 0.562 0.548 0.627 4,586,016 0.5717 -1.30%
2021-12-01 0 0.770 0.760 0.770 0.760 0.770 196,000 149,660 0.7636 0.555 0.548 0.555 0.548 0.555 272,052 0.5501 1.32%
2021-11-30 0 0.760 0.760 0.780 0.750 0.780 544,000 415,040 0.7629 0.548 0.548 0.562 0.540 0.562 755,083 0.5497 0.00%
2021-11-29 0 0.760 0.760 0.770 0.750 0.760 86,000 65,300 0.7593 0.548 0.548 0.555 0.540 0.548 119,370 0.5470 0.00%
2021-11-26 0 0.760 0.760 0.770 0.760 0.760 58,000 44,080 0.7600 0.548 0.548 0.555 0.548 0.548 80,505 0.5475 -1.30%
2021-11-25 0 0.770 0.760 0.770 0.760 0.770 24,000 18,260 0.7608 0.555 0.548 0.555 0.548 0.555 33,312 0.5481 1.32%
2021-11-24 0 0.760 0.760 0.770 0.760 0.770 32,000 24,340 0.7606 0.548 0.548 0.555 0.548 0.555 44,417 0.5480 -2.56%
2021-11-23 0 0.780 0.760 0.780 0.760 0.780 6,000 4,600 0.7667 0.562 0.548 0.562 0.548 0.562 8,328 0.5523 2.63%
2021-11-22 0 0.760 0.760 0.770 0.760 0.780 182,000 139,320 0.7655 0.548 0.548 0.555 0.548 0.562 252,620 0.5515 -2.56%
2021-11-19 0 0.780 0.760 0.780 0.760 0.780 122,000 93,620 0.7674 0.562 0.548 0.562 0.548 0.562 169,338 0.5529 2.63%
2021-11-18 0 0.760 0.750 0.770 0.750 0.760 32,000 24,280 0.7588 0.548 0.540 0.555 0.540 0.548 44,417 0.5466 -1.30%
2021-11-17 0 0.770 0.760 0.770 0.760 0.770 68,000 51,940 0.7638 0.555 0.548 0.555 0.548 0.555 94,385 0.5503 0.00%
2021-11-16 0 0.770 0.760 0.770 0.760 0.770 24,000 18,400 0.7667 0.555 0.548 0.555 0.548 0.555 33,312 0.5523 0.00%
2021-11-15 0 0.770 0.770 0.780 0.770 0.780 102,000 78,560 0.7702 0.555 0.555 0.562 0.555 0.562 141,578 0.5549 1.32%
2021-11-12 0 0.760 0.760 0.770 0.760 0.770 82,000 62,720 0.7649 0.548 0.548 0.555 0.548 0.555 113,818 0.5511 0.00%
2021-11-11 0 0.760 0.750 0.770 0.750 0.780 316,000 242,320 0.7668 0.548 0.540 0.555 0.540 0.562 438,614 0.5525 -1.30%
2021-11-10 0 0.770 0.760 0.770 0.760 0.780 34,000 25,980 0.7641 0.555 0.548 0.555 0.548 0.562 47,193 0.5505 1.32%
2021-11-09 0 0.760 0.760 0.770 0.750 0.770 22,000 16,700 0.7591 0.548 0.548 0.555 0.540 0.555 30,536 0.5469 -1.30%
2021-11-08 0 0.770 0.770 0.780 0.770 0.780 82,000 63,160 0.7702 0.555 0.555 0.562 0.555 0.562 113,818 0.5549 0.00%
2021-11-05 0 0.770 0.760 0.770 0.770 0.780 908,633 699,833 0.7702 0.555 0.548 0.555 0.555 0.562 1,261,200 0.5549 2.67%
2021-11-04 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.540 0.540 0.548 0.540 0.540 55,521 0.5403 0.00%
2021-11-03 0 0.750 0.750 0.770 0.740 0.760 1,208,000 911,800 0.7548 0.540 0.540 0.555 0.533 0.548 1,676,728 0.5438 0.00%
2021-11-02 0 0.750 0.750 0.760 0.750 0.760 294,000 221,300 0.7527 0.540 0.540 0.548 0.540 0.548 408,078 0.5423 0.00%
2021-11-01 0 0.750 0.750 0.760 0.750 0.760 60,000 45,340 0.7557 0.540 0.540 0.548 0.540 0.548 83,281 0.5444 -2.60%
2021-10-29 0 0.770 0.760 0.770 0.760 0.770 138,000 105,300 0.7630 0.555 0.548 0.555 0.548 0.555 191,547 0.5497 0.00%
2021-10-28 0 0.770 0.760 0.770 0.750 0.770 356,000 270,140 0.7588 0.555 0.548 0.555 0.540 0.555 494,135 0.5467 1.32%
2021-10-27 0 0.760 0.750 0.770 0.750 0.760 234,000 177,700 0.7594 0.548 0.540 0.555 0.540 0.548 324,797 0.5471 1.33%
2021-10-26 0 0.750 0.750 0.760 0.750 0.760 404,000 304,780 0.7544 0.540 0.540 0.548 0.540 0.548 560,760 0.5435 -1.32%
2021-10-25 0 0.760 0.760 0.770 0.760 0.770 94,000 71,860 0.7645 0.548 0.548 0.555 0.548 0.555 130,474 0.5508 0.00%
2021-10-22 0 0.760 0.760 0.770 0.760 0.760 12,000 9,120 0.7600 0.548 0.548 0.555 0.548 0.548 16,656 0.5475 0.00%
2021-10-21 0 0.760 0.760 0.770 0.760 0.770 62,000 47,320 0.7632 0.548 0.548 0.555 0.548 0.555 86,057 0.5499 1.33%
2021-10-20 0 0.750 0.750 0.760 0.750 0.770 590,000 448,920 0.7609 0.540 0.540 0.548 0.540 0.555 818,931 0.5482 -1.32%
2021-10-19 0 0.760 0.760 0.770 0.760 0.770 112,000 85,180 0.7605 0.548 0.548 0.555 0.548 0.555 155,458 0.5479 0.00%
2021-10-18 0 0.760 0.760 0.770 0.760 0.770 196,000 149,240 0.7614 0.548 0.548 0.555 0.548 0.555 272,052 0.5486 -1.30%
2021-10-15 0 0.770 0.760 0.770 0.760 0.770 120,000 92,380 0.7698 0.555 0.548 0.555 0.548 0.555 166,562 0.5546 0.00%
2021-10-12 0 0.770 0.760 0.780 0.760 0.780 134,000 103,740 0.7742 0.555 0.548 0.562 0.548 0.562 185,995 0.5578 0.00%
2021-10-11 0 0.770 0.760 0.780 0.760 0.780 92,000 71,180 0.7737 0.555 0.548 0.562 0.548 0.562 127,698 0.5574 0.00%
2021-10-08 0 0.770 0.760 0.770 0.760 0.780 68,633 52,353 0.7628 0.555 0.548 0.555 0.548 0.562 95,264 0.5496 -1.28%
2021-10-07 0 0.780 0.760 0.780 0.760 0.780 184,000 140,160 0.7617 0.562 0.548 0.562 0.548 0.562 255,396 0.5488 2.63%
2021-10-06 0 0.760 0.760 0.780 0.760 0.790 112,000 86,440 0.7718 0.548 0.548 0.562 0.548 0.569 155,458 0.5560 0.00%
2021-10-05 0 0.760 0.760 0.770 0.760 0.780 58,000 44,700 0.7707 0.548 0.548 0.555 0.548 0.562 80,505 0.5552 0.00%
2021-10-04 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.548 0.548 0.562 0.548 0.548 2,776 0.5475 -2.56%
2021-09-30 0 0.780 0.760 0.780 0.760 0.780 162,000 124,400 0.7679 0.562 0.548 0.562 0.548 0.562 224,859 0.5532 0.00%
2021-09-29 0 0.780 0.760 0.780 0.750 0.800 2,374,000 1,821,580 0.7673 0.562 0.548 0.562 0.540 0.576 3,295,158 0.5528 2.63%
2021-09-28 0 0.760 0.750 0.760 0.750 0.770 242,000 183,940 0.7601 0.548 0.540 0.548 0.540 0.555 335,901 0.5476 -1.30%
2021-09-27 0 0.770 0.750 0.770 0.750 0.770 280,000 212,060 0.7574 0.555 0.540 0.555 0.540 0.555 388,645 0.5456 0.00%
2021-09-24 0 0.770 0.760 0.770 0.760 0.790 492,000 374,760 0.7617 0.555 0.548 0.555 0.548 0.569 682,906 0.5488 1.32%
2021-09-23 0 0.760 0.750 0.760 0.750 0.770 242,000 183,360 0.7577 0.548 0.540 0.548 0.540 0.555 335,901 0.5459 0.00%
2021-09-21 0 0.760 0.750 0.760 0.750 0.760 214,174 160,692 0.7503 0.548 0.540 0.548 0.540 0.548 297,278 0.5405 0.00%
2021-09-20 0 0.760 0.750 0.760 0.750 0.760 670,000 505,680 0.7547 0.548 0.540 0.548 0.540 0.548 929,973 0.5438 -1.30%
2021-09-17 0 0.770 0.750 0.770 0.730 0.780 3,550,000 2,659,500 0.7492 0.555 0.540 0.555 0.526 0.562 4,927,469 0.5397 0.00%
2021-09-16 0 0.770 0.770 0.790 0.770 0.800 414,000 320,920 0.7752 0.555 0.555 0.569 0.555 0.576 574,640 0.5585 -2.53%
2021-09-15 0 0.790 0.790 0.800 0.780 0.810 164,000 129,600 0.7902 0.569 0.569 0.576 0.562 0.584 227,635 0.5693 -2.47%
2021-09-14 0 0.810 0.800 0.810 0.760 0.880 4,708,000 3,883,660 0.8249 0.584 0.576 0.584 0.548 0.634 6,534,796 0.5943 6.58%
2021-09-13 0 0.760 0.760 0.770 0.760 0.770 482,000 368,160 0.7638 0.548 0.548 0.555 0.548 0.555 669,025 0.5503 -2.56%
2021-09-10 0 0.780 0.770 0.780 0.760 0.780 138,000 106,340 0.7706 0.562 0.555 0.562 0.548 0.562 191,547 0.5552 1.30%
2021-09-09 0 0.770 0.770 0.780 0.770 0.780 302,000 232,600 0.7702 0.555 0.555 0.562 0.555 0.562 419,182 0.5549 1.32%
2021-09-08 0 0.760 0.760 0.770 0.760 0.780 218,000 167,380 0.7678 0.548 0.548 0.555 0.548 0.562 302,588 0.5532 0.00%
2021-09-07 0 0.760 0.760 0.780 0.760 0.780 454,633 349,773 0.7694 0.548 0.548 0.562 0.548 0.562 631,039 0.5543 0.00%
2021-09-06 0 0.760 0.760 0.780 0.760 0.780 204,000 156,100 0.7652 0.548 0.548 0.562 0.548 0.562 283,156 0.5513 0.00%
2021-09-03 0 0.760 0.760 0.780 0.760 0.780 268,000 207,060 0.7726 0.548 0.548 0.562 0.548 0.562 371,989 0.5566 -1.30%
2021-09-02 0 0.770 0.760 0.780 0.760 0.780 228,000 175,300 0.7689 0.555 0.548 0.562 0.548 0.562 316,468 0.5539 1.32%
2021-09-01 0 0.760 0.760 0.770 0.760 0.780 276,000 210,860 0.7640 0.548 0.548 0.555 0.548 0.562 383,093 0.5504 -1.30%
2021-08-31 0 0.770 0.770 0.790 0.760 0.790 1,210,000 931,960 0.7702 0.555 0.555 0.569 0.548 0.569 1,679,504 0.5549 2.67%
2021-08-30 0 0.750 0.760 0.770 0.750 0.790 766,000 589,220 0.7692 0.540 0.548 0.555 0.540 0.569 1,063,223 0.5542 -2.60%
2021-08-27 0 0.770 0.770 0.780 0.770 0.790 710,000 547,840 0.7716 0.555 0.555 0.562 0.555 0.569 985,494 0.5559 -2.53%
2021-08-26 0 0.790 0.780 0.790 0.770 0.800 218,000 171,460 0.7865 0.569 0.562 0.569 0.555 0.576 302,588 0.5666 0.00%
2021-08-25 0 0.810 0.800 0.810 0.790 0.810 346,000 277,740 0.8027 0.569 0.562 0.569 0.555 0.569 492,413 0.5640 0.00%
2021-08-24 0 0.810 0.800 0.810 0.790 0.810 344,000 274,320 0.7974 0.569 0.562 0.569 0.555 0.569 489,567 0.5603 3.85%
2021-08-23 0 0.780 0.780 0.800 0.780 0.800 514,000 404,000 0.7860 0.548 0.548 0.562 0.548 0.562 731,504 0.5523 -2.50%
2021-08-20 0 0.800 0.780 0.800 0.770 0.800 1,210,000 948,620 0.7840 0.562 0.548 0.562 0.541 0.562 1,722,023 0.5509 0.00%
2021-08-19 0 0.800 0.790 0.800 0.790 0.810 524,000 420,140 0.8018 0.562 0.555 0.562 0.555 0.569 745,735 0.5634 0.00%
2021-08-18 0 0.800 0.790 0.800 0.790 0.800 78,000 62,360 0.7995 0.562 0.555 0.562 0.555 0.562 111,006 0.5618 2.56%
2021-08-17 0 0.780 0.780 0.800 0.780 0.820 254,000 200,480 0.7893 0.548 0.548 0.562 0.548 0.576 361,482 0.5546 -2.50%
2021-08-16 0 0.800 0.790 0.800 0.800 0.820 310,000 250,180 0.8070 0.562 0.555 0.562 0.562 0.576 441,179 0.5671 0.00%
2021-08-13 0 0.800 0.800 0.810 0.760 0.820 2,502,000 1,975,180 0.7894 0.562 0.562 0.569 0.534 0.576 3,560,744 0.5547 -1.23%
2021-08-12 0 0.810 0.810 0.820 0.810 0.830 626,000 515,460 0.8234 0.569 0.569 0.576 0.569 0.583 890,898 0.5786 0.00%
2021-08-11 0 0.810 0.810 0.820 0.800 0.820 132,000 107,280 0.8127 0.569 0.569 0.576 0.562 0.576 187,857 0.5711 0.00%
2021-08-10 0 0.810 0.800 0.810 0.800 0.820 286,000 231,920 0.8109 0.569 0.562 0.569 0.562 0.576 407,024 0.5698 1.25%
2021-08-09 0 0.800 0.790 0.810 0.800 0.820 368,000 300,700 0.8171 0.562 0.555 0.569 0.562 0.576 523,723 0.5742 0.00%
2021-08-06 0 0.800 0.790 0.800 0.780 0.800 350,000 276,380 0.7897 0.562 0.555 0.562 0.548 0.562 498,106 0.5549 1.27%
2021-08-05 0 0.790 0.790 0.800 0.790 0.810 508,000 404,080 0.7954 0.555 0.555 0.562 0.555 0.569 722,965 0.5589 0.00%
2021-08-04 0 0.790 0.780 0.790 0.790 0.800 194,000 153,320 0.7903 0.555 0.548 0.555 0.555 0.562 276,093 0.5553 0.00%
2021-08-03 0 0.790 0.790 0.810 0.790 0.800 628,000 497,720 0.7925 0.555 0.555 0.569 0.555 0.562 893,744 0.5569 -2.47%
2021-08-02 0 0.810 0.790 0.810 0.790 0.820 314,000 251,340 0.8004 0.569 0.555 0.569 0.555 0.576 446,872 0.5624 0.00%
2021-07-30 0 0.810 0.800 0.810 0.770 0.810 976,000 766,000 0.7848 0.569 0.562 0.569 0.541 0.569 1,389,003 0.5515 2.53%
2021-07-29 0 0.790 0.770 0.790 0.780 0.800 408,000 320,040 0.7844 0.555 0.541 0.555 0.548 0.562 580,649 0.5512 0.00%
2021-07-28 0 0.790 0.770 0.790 0.740 0.790 990,000 749,420 0.7570 0.555 0.541 0.555 0.520 0.555 1,408,928 0.5319 3.95%
2021-07-27 0 0.760 0.740 0.760 0.740 0.800 924,000 706,420 0.7645 0.534 0.520 0.534 0.520 0.562 1,314,999 0.5372 -5.00%
2021-07-26 0 0.800 0.780 0.800 0.780 0.800 800,000 632,260 0.7903 0.562 0.548 0.562 0.548 0.562 1,138,527 0.5553 -3.61%
2021-07-23 0 0.830 0.800 0.830 0.800 0.840 782,000 637,120 0.8147 0.583 0.562 0.583 0.562 0.590 1,112,910 0.5725 -1.19%
2021-07-22 0 0.840 0.830 0.840 0.790 0.840 890,000 735,220 0.8261 0.590 0.583 0.590 0.555 0.590 1,266,612 0.5805 2.44%
2021-07-21 0 0.820 0.790 0.820 0.790 0.820 518,000 417,780 0.8065 0.576 0.555 0.576 0.555 0.576 737,196 0.5667 3.80%
2021-07-20 0 0.790 0.770 0.790 0.770 0.820 932,000 726,720 0.7797 0.555 0.541 0.555 0.541 0.576 1,326,384 0.5479 -2.47%
2021-07-19 0 0.810 0.800 0.810 0.790 0.820 512,000 410,760 0.8023 0.569 0.562 0.569 0.555 0.576 728,658 0.5637 -1.22%
2021-07-16 0 0.820 0.790 0.820 0.790 0.850 920,000 742,140 0.8067 0.576 0.555 0.576 0.555 0.597 1,309,306 0.5668 -2.38%
2021-07-15 0 0.840 0.820 0.840 0.820 0.870 4,411,000 3,703,860 0.8397 0.590 0.576 0.590 0.576 0.611 6,277,555 0.5900 -1.18%
2021-07-14 0 0.850 0.830 0.850 0.760 0.850 5,534,000 4,514,280 0.8157 0.597 0.583 0.597 0.534 0.597 7,875,763 0.5732 10.39%
2021-07-13 0 0.770 0.770 0.780 0.740 0.770 2,758,000 2,084,720 0.7559 0.541 0.541 0.548 0.520 0.541 3,925,073 0.5311 4.05%
2021-07-12 0 0.740 0.740 0.750 0.730 0.750 866,000 641,040 0.7402 0.520 0.520 0.527 0.513 0.527 1,232,456 0.5201 1.37%
2021-07-09 0 0.730 0.730 0.740 0.730 0.740 726,000 531,660 0.7323 0.513 0.513 0.520 0.513 0.520 1,033,214 0.5146 0.00%
2021-07-08 0 0.730 0.730 0.740 0.730 0.750 1,018,000 743,520 0.7304 0.513 0.513 0.520 0.513 0.527 1,448,776 0.5132 -1.35%
2021-07-07 0 0.740 0.740 0.750 0.740 0.750 744,000 551,160 0.7408 0.520 0.520 0.527 0.520 0.527 1,058,830 0.5205 1.37%
2021-07-06 0 0.730 0.730 0.740 0.730 0.740 202,000 147,800 0.7317 0.513 0.513 0.520 0.513 0.520 287,478 0.5141 -1.35%
2021-07-05 0 0.740 0.740 0.750 0.730 0.750 1,900,000 1,397,780 0.7357 0.520 0.520 0.527 0.513 0.527 2,704,002 0.5169 1.37%
2021-07-02 0 0.730 0.720 0.730 0.720 0.730 118,000 85,640 0.7258 0.513 0.506 0.513 0.506 0.513 167,933 0.5100 0.00%
2021-06-30 0 0.730 0.730 0.740 0.730 0.740 840,000 613,640 0.7305 0.513 0.513 0.520 0.513 0.520 1,195,454 0.5133 0.00%
2021-06-29 0 0.730 0.730 0.740 0.730 0.740 376,000 276,700 0.7359 0.513 0.513 0.520 0.513 0.520 535,108 0.5171 -1.35%
2021-06-28 0 0.740 0.740 0.750 0.740 0.750 600,000 445,260 0.7421 0.520 0.520 0.527 0.520 0.527 853,896 0.5214 0.00%
2021-06-25 0 0.740 0.740 0.750 0.710 0.830 5,352,000 4,018,900 0.7509 0.520 0.520 0.527 0.499 0.583 7,616,748 0.5276 4.23%
2021-06-24 0 0.710 0.710 0.720 0.700 0.720 3,062,000 2,171,680 0.7092 0.499 0.499 0.506 0.492 0.506 4,357,713 0.4984 1.43%
2021-06-23 0 0.700 0.690 0.700 0.690 0.700 3,044,000 2,127,940 0.6991 0.492 0.485 0.492 0.485 0.492 4,332,097 0.4912 1.45%
2021-06-22 0 0.690 0.690 0.700 0.690 0.700 823,896 568,967 0.6906 0.485 0.485 0.492 0.485 0.492 1,172,535 0.4852 0.00%
2021-06-21 0 0.690 0.690 0.700 0.690 0.700 250,000 174,140 0.6966 0.485 0.485 0.492 0.485 0.492 355,790 0.4894 -1.43%
2021-06-18 0 0.700 0.690 0.700 0.690 0.700 468,000 324,260 0.6929 0.492 0.485 0.492 0.485 0.492 666,039 0.4868 1.45%
2021-06-17 0 0.690 0.690 0.700 0.690 0.700 82,000 56,840 0.6932 0.485 0.485 0.492 0.485 0.492 116,699 0.4871 -1.43%
2021-06-16 0 0.700 0.690 0.700 0.690 0.700 120,000 83,200 0.6933 0.492 0.485 0.492 0.485 0.492 170,779 0.4872 1.45%
2021-06-15 0 0.690 0.690 0.700 0.690 0.700 1,100,000 769,280 0.6993 0.485 0.485 0.492 0.485 0.492 1,565,475 0.4914 0.00%
2021-06-11 0 0.690 0.690 0.700 0.690 0.700 158,000 109,060 0.6903 0.485 0.485 0.492 0.485 0.492 224,859 0.4850 -1.43%
2021-06-10 0 0.700 0.690 0.700 0.690 0.700 1,030,000 713,920 0.6931 0.492 0.485 0.492 0.485 0.492 1,465,854 0.4870 1.45%
2021-06-09 0 0.690 0.690 0.700 0.690 0.700 180,000 125,860 0.6992 0.485 0.485 0.492 0.485 0.492 256,169 0.4913 -1.43%
2021-06-08 0 0.700 0.690 0.700 0.690 0.700 168,000 116,000 0.6905 0.492 0.485 0.492 0.485 0.492 239,091 0.4852 1.45%
2021-06-07 0 0.690 0.690 0.700 0.690 0.700 292,705 202,813 0.6929 0.485 0.485 0.492 0.485 0.492 416,566 0.4869 0.00%
2021-06-04 0 0.690 0.690 0.700 0.690 0.700 380,000 264,980 0.6973 0.485 0.485 0.492 0.485 0.492 540,800 0.4900 0.00%
2021-06-03 0 0.690 0.690 0.700 0.690 0.700 116,000 80,120 0.6907 0.485 0.485 0.492 0.485 0.492 165,086 0.4853 -1.43%
2021-06-02 0 0.700 0.690 0.700 0.690 0.700 468,000 326,300 0.6972 0.492 0.485 0.492 0.485 0.492 666,039 0.4899 0.00%
2021-06-01 0 0.700 0.690 0.700 0.690 0.700 132,000 91,320 0.6918 0.492 0.485 0.492 0.485 0.492 187,857 0.4861 1.45%
2021-05-31 0 0.690 0.690 0.700 0.690 0.700 62,000 43,120 0.6955 0.485 0.485 0.492 0.485 0.492 88,236 0.4887 -1.43%
2021-05-28 0 0.700 0.690 0.700 0.690 0.700 680,000 471,120 0.6928 0.492 0.485 0.492 0.485 0.492 967,748 0.4868 0.00%
2021-05-27 0 0.700 0.690 0.700 0.690 0.700 330,000 230,840 0.6995 0.492 0.485 0.492 0.485 0.492 469,643 0.4915 0.00%
2021-05-26 0 0.700 0.690 0.700 0.690 0.700 354,000 246,600 0.6966 0.492 0.485 0.492 0.485 0.492 503,798 0.4895 0.00%
2021-05-25 0 0.700 0.690 0.700 0.700 0.710 1,084,000 759,460 0.7006 0.492 0.485 0.492 0.492 0.499 1,542,705 0.4923 0.00%
2021-05-24 0 0.700 0.690 0.700 0.700 0.710 1,452,000 1,017,100 0.7005 0.492 0.485 0.492 0.492 0.499 2,066,427 0.4922 0.00%
2021-05-21 0 0.700 0.700 0.710 0.700 0.720 2,242,000 1,586,720 0.7077 0.492 0.492 0.499 0.492 0.506 3,190,723 0.4973 -2.78%
2021-05-20 0 0.720 0.710 0.720 0.710 0.730 1,538,000 1,104,220 0.7180 0.506 0.499 0.506 0.499 0.513 2,188,819 0.5045 0.00%
2021-05-18 0 0.720 0.720 0.740 0.720 0.740 5,624,000 4,060,680 0.7220 0.506 0.506 0.520 0.506 0.520 8,003,847 0.5073 0.00%
2021-05-17 0 0.720 0.720 0.740 0.720 0.740 2,370,000 1,729,520 0.7298 0.506 0.506 0.520 0.506 0.520 3,372,887 0.5128 0.00%
2021-05-14 0 0.720 0.720 0.740 0.710 0.730 2,370,000 1,713,740 0.7231 0.506 0.506 0.520 0.499 0.513 3,372,887 0.5081 0.00%
2021-05-13 0 0.720 0.720 0.730 0.710 0.730 1,846,000 1,331,340 0.7212 0.506 0.506 0.513 0.499 0.513 2,627,152 0.5068 0.00%
2021-05-12 0 0.720 0.720 0.740 0.710 0.730 1,708,000 1,233,000 0.7219 0.506 0.506 0.520 0.499 0.513 2,430,756 0.5072 -1.37%
2021-05-11 0 0.730 0.720 0.730 0.710 0.740 2,026,000 1,456,640 0.7190 0.513 0.506 0.513 0.499 0.520 2,883,321 0.5052 -1.35%
2021-05-10 0 0.740 0.720 0.740 0.720 0.740 2,562,000 1,860,300 0.7261 0.520 0.506 0.520 0.506 0.520 3,646,134 0.5102 2.78%
2021-05-07 0 0.720 0.720 0.730 0.710 0.730 3,232,686 2,339,033 0.7236 0.506 0.506 0.513 0.499 0.513 4,600,627 0.5084 1.41%
2021-05-06 0 0.710 0.710 0.730 0.710 0.740 2,204,000 1,589,040 0.7210 0.499 0.499 0.513 0.499 0.520 3,136,643 0.5066 -1.39%
2021-05-05 0 0.720 0.720 0.730 0.710 0.740 1,734,000 1,248,520 0.7200 0.506 0.506 0.513 0.499 0.520 2,467,758 0.5059 -1.37%
2021-05-04 0 0.730 0.730 0.740 0.720 0.730 1,528,000 1,108,360 0.7254 0.513 0.513 0.520 0.506 0.513 2,174,587 0.5097 2.82%
2021-05-03 0 0.710 0.710 0.720 0.710 0.720 436,000 310,400 0.7119 0.499 0.499 0.506 0.499 0.506 620,497 0.5002 -1.39%
2021-04-30 0 0.720 0.710 0.720 0.710 0.720 476,000 339,500 0.7132 0.506 0.499 0.506 0.499 0.506 677,424 0.5012 0.00%
2021-04-29 0 0.720 0.720 0.730 0.710 0.730 624,000 447,520 0.7172 0.506 0.506 0.513 0.499 0.513 888,051 0.5039 0.00%
2021-04-28 0 0.720 0.710 0.720 0.710 0.730 134,000 95,660 0.7139 0.506 0.499 0.506 0.499 0.513 190,703 0.5016 0.00%
2021-04-27 0 0.720 0.710 0.720 0.710 0.730 98,000 70,820 0.7227 0.506 0.499 0.506 0.499 0.513 139,470 0.5078 0.00%
2021-04-26 0 0.720 0.720 0.730 0.700 0.730 3,838,000 2,733,260 0.7122 0.506 0.506 0.513 0.492 0.513 5,462,085 0.5004 0.00%
2021-04-23 0 0.720 0.720 0.740 0.720 0.740 970,000 709,260 0.7312 0.506 0.506 0.520 0.506 0.520 1,380,464 0.5138 -1.37%
2021-04-22 0 0.730 0.730 0.750 0.730 0.750 298,000 219,680 0.7372 0.513 0.513 0.527 0.513 0.527 424,101 0.5180 0.00%
2021-04-21 0 0.730 0.730 0.740 0.730 0.750 582,000 429,720 0.7384 0.513 0.513 0.520 0.513 0.527 828,279 0.5188 -2.67%
2021-04-20 0 0.750 0.740 0.750 0.730 0.750 432,000 319,240 0.7390 0.527 0.520 0.527 0.513 0.527 614,805 0.5193 1.35%
2021-04-19 0 0.740 0.740 0.750 0.740 0.750 802,000 594,620 0.7414 0.520 0.520 0.527 0.520 0.527 1,141,374 0.5210 -1.33%
2021-04-16 0 0.750 0.730 0.750 0.730 0.750 1,072,000 792,360 0.7391 0.527 0.513 0.527 0.513 0.527 1,525,627 0.5194 1.35%
2021-04-15 0 0.740 0.730 0.740 0.720 0.750 2,362,000 1,741,040 0.7371 0.520 0.513 0.520 0.506 0.527 3,361,502 0.5179 0.00%
2021-04-14 0 0.740 0.730 0.740 0.730 0.750 170,000 125,040 0.7355 0.520 0.513 0.520 0.513 0.527 241,937 0.5168 1.37%
2021-04-13 0 0.730 0.730 0.740 0.720 0.770 3,224,000 2,396,660 0.7434 0.513 0.513 0.520 0.506 0.541 4,588,265 0.5223 1.39%
2021-04-12 0 0.720 0.710 0.720 0.700 0.720 242,686 171,593 0.7071 0.506 0.499 0.506 0.492 0.506 345,381 0.4968 0.00%
2021-04-09 0 0.720 0.710 0.720 0.710 0.730 170,000 122,400 0.7200 0.506 0.499 0.506 0.499 0.513 241,937 0.5059 -1.37%
2021-04-08 0 0.730 0.720 0.730 0.720 0.730 354,000 256,260 0.7239 0.513 0.506 0.513 0.506 0.513 503,798 0.5087 1.39%
2021-04-07 0 0.720 0.720 0.730 0.720 0.740 2,806,000 2,048,500 0.7300 0.506 0.506 0.513 0.506 0.520 3,993,385 0.5130 -1.37%
2021-04-01 0 0.730 0.720 0.730 0.720 0.740 506,000 367,940 0.7272 0.513 0.506 0.513 0.506 0.520 720,119 0.5109 0.00%
2021-03-31 0 0.730 0.720 0.730 0.720 0.740 532,000 387,520 0.7284 0.513 0.506 0.513 0.506 0.520 757,121 0.5118 -1.35%
2021-03-30 0 0.740 0.730 0.740 0.710 0.740 2,460,000 1,782,500 0.7246 0.520 0.513 0.520 0.499 0.520 3,500,972 0.5091 2.78%
2021-03-29 0 0.720 0.710 0.720 0.700 0.730 2,534,000 1,829,280 0.7219 0.506 0.499 0.506 0.492 0.513 3,606,285 0.5072 2.86%
2021-03-26 0 0.700 0.700 0.710 0.700 0.740 704,000 500,020 0.7103 0.492 0.492 0.499 0.492 0.520 1,001,904 0.4991 -2.78%
2021-03-25 0 0.720 0.710 0.720 0.700 0.740 1,894,000 1,365,920 0.7212 0.506 0.499 0.506 0.492 0.520 2,695,464 0.5067 -2.70%
2021-03-24 0 0.740 0.720 0.740 0.670 0.740 11,170,000 8,012,200 0.7173 0.520 0.506 0.520 0.471 0.520 15,896,688 0.5040 2.78%
2021-03-23 0 0.720 0.710 0.720 0.710 0.720 410,000 292,660 0.7138 0.506 0.499 0.506 0.499 0.506 583,495 0.5016 0.00%
2021-03-22 0 0.720 0.710 0.720 0.710 0.720 348,000 250,260 0.7191 0.506 0.499 0.506 0.499 0.506 495,259 0.5053 1.41%
2021-03-19 0 0.710 0.710 0.720 0.700 0.720 1,033,399 734,653 0.7109 0.499 0.499 0.506 0.492 0.506 1,470,691 0.4995 0.00%
2021-03-18 0 0.710 0.710 0.720 0.700 0.720 724,000 514,700 0.7109 0.499 0.499 0.506 0.492 0.506 1,030,367 0.4995 1.43%
2021-03-17 0 0.700 0.700 0.710 0.700 0.710 182,000 128,440 0.7057 0.492 0.492 0.499 0.492 0.499 259,015 0.4959 -1.41%
2021-03-16 0 0.710 0.700 0.710 0.700 0.710 344,000 243,880 0.7090 0.499 0.492 0.499 0.492 0.499 489,567 0.4982 0.00%
2021-03-15 0 0.710 0.700 0.710 0.700 0.710 2,446,000 1,714,240 0.7008 0.499 0.492 0.499 0.492 0.499 3,481,047 0.4924 1.43%
2021-03-12 0 0.700 0.700 0.710 0.700 0.720 812,000 575,400 0.7086 0.492 0.492 0.499 0.492 0.506 1,155,605 0.4979 -2.78%
2021-03-11 0 0.720 0.710 0.720 0.700 0.720 756,000 537,140 0.7105 0.506 0.499 0.506 0.492 0.506 1,075,908 0.4992 1.41%
2021-03-10 0 0.710 0.700 0.710 0.700 0.720 630,000 447,060 0.7096 0.499 0.492 0.499 0.492 0.506 896,590 0.4986 0.00%
2021-03-09 0 0.710 0.700 0.710 0.700 0.710 638,000 450,100 0.7055 0.499 0.492 0.499 0.492 0.499 907,976 0.4957 1.43%
2021-03-08 0 0.700 0.700 0.710 0.700 0.710 812,000 571,060 0.7033 0.492 0.492 0.499 0.492 0.499 1,155,605 0.4942 0.00%
2021-03-05 0 0.700 0.700 0.710 0.690 0.710 1,978,705 1,383,413 0.6992 0.492 0.492 0.499 0.485 0.499 2,816,012 0.4913 -1.41%
2021-03-04 0 0.710 0.710 0.720 0.710 0.730 1,300,000 930,200 0.7155 0.499 0.499 0.506 0.499 0.513 1,850,107 0.5028 0.00%
2021-03-03 0 0.710 0.710 0.720 0.710 0.730 1,132,000 815,780 0.7207 0.499 0.499 0.506 0.499 0.513 1,611,016 0.5064 0.00%
2021-03-02 0 0.710 0.710 0.720 0.710 0.740 2,766,000 1,997,240 0.7221 0.499 0.499 0.506 0.499 0.520 3,936,458 0.5074 0.00%
2021-03-01 0 0.710 0.700 0.710 0.680 0.720 2,508,000 1,767,820 0.7049 0.499 0.492 0.499 0.478 0.506 3,569,283 0.4953 4.41%
2021-02-26 0 0.680 0.680 0.690 0.680 0.690 902,000 616,300 0.6833 0.478 0.478 0.485 0.478 0.485 1,283,690 0.4801 0.00%
2021-02-25 0 0.680 0.680 0.700 0.680 0.700 874,000 603,620 0.6906 0.478 0.478 0.492 0.478 0.492 1,243,841 0.4853 0.00%
2021-02-24 0 0.680 0.680 0.690 0.670 0.700 2,350,000 1,599,180 0.6805 0.478 0.478 0.485 0.471 0.492 3,344,424 0.4782 -2.86%
2021-02-23 0 0.700 0.690 0.700 0.690 0.700 2,120,000 1,467,380 0.6922 0.492 0.485 0.492 0.485 0.492 3,017,097 0.4864 1.45%
2021-02-22 0 0.690 0.690 0.700 0.690 0.700 1,248,000 870,720 0.6977 0.485 0.485 0.492 0.485 0.492 1,776,103 0.4902 -1.43%
2021-02-19 0 0.700 0.690 0.700 0.690 0.710 2,162,000 1,511,740 0.6992 0.492 0.485 0.492 0.485 0.499 3,076,870 0.4913 -1.41%
2021-02-18 0 0.710 0.700 0.710 0.700 0.720 1,526,000 1,084,520 0.7107 0.499 0.492 0.499 0.492 0.506 2,171,741 0.4994 0.00%
2021-02-17 0 0.710 0.710 0.720 0.710 0.730 1,316,000 940,460 0.7146 0.499 0.499 0.506 0.499 0.513 1,872,877 0.5021 0.00%
2021-02-16 0 0.710 0.710 0.720 0.700 0.720 1,700,000 1,212,120 0.7130 0.499 0.499 0.506 0.492 0.506 2,419,371 0.5010 0.00%
2021-02-11 0 0.710 0.700 0.710 0.700 0.720 712,000 503,060 0.7065 0.499 0.492 0.499 0.492 0.506 1,013,289 0.4965 1.43%
2021-02-10 0 0.700 0.690 0.700 0.690 0.710 2,250,000 1,572,940 0.6991 0.492 0.485 0.492 0.485 0.499 3,202,108 0.4912 0.00%
2021-02-09 0 0.700 0.700 0.710 0.700 0.710 1,532,000 1,081,940 0.7062 0.492 0.492 0.499 0.492 0.499 2,180,280 0.4962 0.00%
2021-02-08 0 0.700 0.700 0.710 0.700 0.710 766,000 539,800 0.7047 0.492 0.492 0.499 0.492 0.499 1,090,140 0.4952 -1.41%
2021-02-05 0 0.710 0.700 0.710 0.690 0.720 1,314,000 928,420 0.7066 0.499 0.492 0.499 0.485 0.506 1,870,031 0.4965 0.00%
2021-02-04 0 0.710 0.700 0.710 0.700 0.730 2,826,000 2,011,120 0.7116 0.499 0.492 0.499 0.492 0.513 4,021,848 0.5000 -2.74%
2021-02-03 0 0.730 0.720 0.730 0.720 0.740 470,000 340,880 0.7253 0.513 0.506 0.513 0.506 0.520 668,885 0.5096 -1.35%
2021-02-02 0 0.740 0.720 0.740 0.710 0.740 1,446,000 1,042,160 0.7207 0.520 0.506 0.520 0.499 0.520 2,057,888 0.5064 0.00%
2021-02-01 0 0.740 0.730 0.740 0.720 0.750 1,300,000 958,940 0.7376 0.520 0.513 0.520 0.506 0.527 1,850,107 0.5183 2.78%
2021-01-29 0 0.720 0.720 0.730 0.720 0.770 1,634,000 1,201,820 0.7355 0.506 0.506 0.513 0.506 0.541 2,325,442 0.5168 -4.00%
2021-01-28 0 0.750 0.740 0.760 0.700 0.780 7,448,000 5,443,780 0.7309 0.527 0.520 0.534 0.492 0.548 10,599,690 0.5136 7.14%
2021-01-27 0 0.700 0.700 0.710 0.700 0.710 1,762,000 1,240,440 0.7040 0.492 0.492 0.499 0.492 0.499 2,507,606 0.4947 -1.41%
2021-01-26 0 0.710 0.700 0.710 0.690 0.720 2,004,000 1,406,340 0.7018 0.499 0.492 0.499 0.485 0.506 2,852,011 0.4931 0.00%
2021-01-25 0 0.710 0.700 0.710 0.690 0.720 2,726,000 1,917,910 0.7036 0.499 0.492 0.499 0.485 0.506 3,879,532 0.4944 2.90%
2021-01-22 0 0.690 0.690 0.700 0.680 0.700 3,034,000 2,090,440 0.6890 0.485 0.485 0.492 0.478 0.492 4,317,865 0.4841 -1.43%
2021-01-21 0 0.700 0.690 0.710 0.680 0.710 2,336,000 1,624,420 0.6954 0.492 0.485 0.499 0.478 0.499 3,324,500 0.4886 0.00%
2021-01-20 0 0.700 0.690 0.700 0.680 0.720 4,292,000 2,988,680 0.6963 0.492 0.485 0.492 0.478 0.506 6,108,199 0.4893 -1.41%
2021-01-19 0 0.710 0.700 0.710 0.700 0.730 3,310,000 2,363,300 0.7140 0.499 0.492 0.499 0.492 0.513 4,710,657 0.5017 0.00%
2021-01-18 0 0.710 0.710 0.720 0.670 0.720 8,142,000 5,724,980 0.7031 0.499 0.499 0.506 0.471 0.506 11,587,362 0.4941 5.97%
2021-01-15 0 0.670 0.660 0.670 0.630 0.670 40,488,000 26,033,460 0.6430 0.471 0.464 0.471 0.443 0.471 57,620,869 0.4518 4.69%
2021-01-14 0 0.640 0.620 0.640 0.590 0.650 23,880,000 14,490,480 0.6068 0.450 0.436 0.450 0.415 0.457 33,985,041 0.4264 6.67%
2021-01-13 0 0.600 0.600 0.610 0.570 0.650 19,270,000 11,915,320 0.6183 0.422 0.422 0.429 0.401 0.457 27,424,278 0.4345 1.69%
2021-01-12 0 0.590 0.570 0.590 0.530 0.620 7,358,000 4,192,720 0.5698 0.415 0.401 0.415 0.372 0.436 10,471,605 0.4004 11.32%
2021-01-11 0 0.530 0.530 0.540 0.520 0.550 5,556,000 2,977,760 0.5360 0.372 0.372 0.379 0.365 0.386 7,907,072 0.3766 -1.85%
2021-01-08 0 0.540 0.530 0.540 0.530 0.560 8,444,000 4,601,400 0.5449 0.379 0.372 0.379 0.372 0.393 12,017,156 0.3829 -1.82%
2021-01-07 0 0.550 0.550 0.560 0.550 0.580 2,540,000 1,424,700 0.5609 0.386 0.386 0.393 0.386 0.408 3,614,824 0.3941 -3.51%
2021-01-06 0 0.570 0.560 0.570 0.560 0.580 3,288,000 1,866,800 0.5678 0.401 0.393 0.401 0.393 0.408 4,679,347 0.3989 0.00%
2021-01-05 0 0.570 0.570 0.580 0.570 0.590 2,922,000 1,680,200 0.5750 0.401 0.401 0.408 0.401 0.415 4,158,471 0.4040 -3.39%
2021-01-04 0 0.590 0.580 0.590 0.570 0.600 7,582,000 4,426,580 0.5838 0.415 0.408 0.415 0.401 0.422 10,790,393 0.4102 0.00%
2020-12-31 0 0.590 0.580 0.590 0.570 0.620 5,950,000 3,505,300 0.5891 0.415 0.408 0.415 0.401 0.436 8,467,797 0.4140 1.72%
2020-12-30 0 0.580 0.580 0.590 0.540 0.590 4,148,000 2,338,980 0.5639 0.408 0.408 0.415 0.379 0.415 5,903,264 0.3962 3.57%
2020-12-29 0 0.560 0.550 0.560 0.530 0.570 5,698,000 3,114,240 0.5465 0.393 0.386 0.393 0.372 0.401 8,109,161 0.3840 -1.75%
2020-12-28 0 0.570 0.560 0.570 0.560 0.630 11,352,000 6,625,620 0.5837 0.401 0.393 0.401 0.393 0.443 16,155,703 0.4101 -9.52%
2020-12-24 0 0.630 0.630 0.640 0.600 0.700 9,086,000 5,754,220 0.6333 0.443 0.443 0.450 0.422 0.492 12,930,824 0.4450 -10.00%
2020-12-23 0 0.700 0.690 0.700 0.680 0.730 16,104,000 11,283,160 0.7006 0.492 0.485 0.492 0.478 0.513 22,918,556 0.4923 -13.58%
2020-12-22 0 4.660 4.650 4.660 4.650 4.730 8,864,000 41,435,360 4.6746 0.569 0.568 0.569 0.568 0.578 72,574,512 0.5709 -1.06%
2020-12-21 0 4.710 4.700 4.710 4.700 4.760 6,311,000 29,868,640 4.7328 0.575 0.574 0.575 0.574 0.581 51,671,677 0.5780 0.43%
2020-12-18 0 4.690 4.690 4.700 4.650 4.710 3,457,000 16,202,830 4.6870 0.573 0.573 0.574 0.568 0.575 28,304,387 0.5724 0.43%
2020-12-17 0 4.670 4.660 4.670 4.580 4.710 4,508,000 21,033,840 4.6659 0.570 0.569 0.570 0.559 0.575 36,909,511 0.5699 0.43%
2020-12-16 0 4.650 4.640 4.650 4.590 4.700 5,706,000 26,602,200 4.6621 0.568 0.567 0.568 0.561 0.574 46,718,205 0.5694 0.87%
2020-12-15 0 4.610 4.590 4.610 4.550 4.620 2,238,000 10,288,380 4.5971 0.563 0.561 0.563 0.556 0.564 18,323,754 0.5615 0.44%
2020-12-14 0 4.590 4.590 4.600 4.510 4.650 3,216,000 14,766,060 4.5914 0.561 0.561 0.562 0.551 0.568 26,331,186 0.5608 1.55%
2020-12-11 0 4.520 4.510 4.530 4.520 4.600 3,094,000 14,108,140 4.5598 0.552 0.551 0.553 0.552 0.562 25,332,304 0.5569 -1.74%
2020-12-10 0 4.600 4.600 4.610 4.580 4.640 1,836,000 8,457,420 4.6064 0.562 0.562 0.563 0.559 0.567 15,032,356 0.5626 -0.86%
2020-12-09 0 4.640 4.620 4.640 4.600 4.650 2,122,000 9,821,640 4.6285 0.567 0.564 0.567 0.562 0.568 17,373,998 0.5653 0.43%
2020-12-08 0 4.620 4.620 4.630 4.620 4.650 1,763,000 8,167,680 4.6328 0.564 0.564 0.565 0.564 0.568 14,434,664 0.5658 -0.43%
2020-12-07 0 4.640 4.630 4.640 4.600 4.640 2,650,215 12,253,133 4.6234 0.567 0.565 0.567 0.562 0.567 21,698,789 0.5647 0.22%
2020-12-04 0 4.630 4.630 4.640 4.610 4.650 1,976,000 9,158,220 4.6347 0.565 0.565 0.567 0.563 0.568 16,178,614 0.5661 -0.22%
2020-12-03 0 4.640 4.630 4.640 4.620 4.680 2,958,000 13,721,000 4.6386 0.567 0.565 0.567 0.564 0.572 24,218,796 0.5665 -0.22%
2020-12-02 0 4.650 4.640 4.650 4.620 4.670 1,614,000 7,508,420 4.6521 0.568 0.567 0.568 0.564 0.570 13,214,718 0.5682 0.22%
2020-12-01 0 4.640 4.640 4.660 4.610 4.690 1,200,000 5,589,700 4.6581 0.567 0.567 0.569 0.563 0.573 9,825,069 0.5689 -0.22%
2020-11-30 0 4.650 4.640 4.650 4.630 4.680 2,158,000 10,037,280 4.6512 0.568 0.567 0.568 0.565 0.572 17,668,750 0.5681 0.00%
2020-11-27 0 4.650 4.650 4.660 4.640 4.690 968,000 4,508,100 4.6571 0.568 0.568 0.569 0.567 0.573 7,925,556 0.5688 0.00%
2020-11-26 0 4.650 4.650 4.660 4.640 4.710 976,000 4,551,340 4.6633 0.568 0.568 0.569 0.567 0.575 7,991,056 0.5696 0.00%
2020-11-25 0 4.650 4.650 4.660 4.650 4.750 1,036,000 4,859,700 4.6908 0.568 0.568 0.569 0.568 0.580 8,482,310 0.5729 -1.27%
2020-11-24 0 4.710 4.700 4.720 4.700 4.780 1,842,000 8,708,660 4.7278 0.575 0.574 0.576 0.574 0.584 15,081,481 0.5774 -1.05%
2020-11-23 0 4.760 4.750 4.760 4.630 4.770 3,612,000 17,086,980 4.7306 0.581 0.580 0.581 0.565 0.583 29,573,459 0.5778 2.15%
2020-11-20 0 4.660 4.660 4.670 4.520 4.780 6,402,000 29,899,760 4.6704 0.569 0.569 0.570 0.552 0.584 52,416,745 0.5704 3.56%
2020-11-19 0 4.500 4.490 4.500 4.490 4.520 2,542,000 11,436,660 4.4991 0.550 0.548 0.550 0.548 0.552 20,812,772 0.5495 0.00%
2020-11-18 0 4.500 4.500 4.520 4.480 4.520 1,792,000 8,073,720 4.5054 0.550 0.550 0.552 0.547 0.552 14,672,104 0.5503 -0.88%
2020-11-17 0 4.540 4.540 4.560 4.540 4.580 1,040,000 4,734,360 4.5523 0.554 0.554 0.557 0.554 0.559 8,515,060 0.5560 0.00%
2020-11-16 0 4.540 4.540 4.550 4.510 4.600 1,742,000 7,955,240 4.5667 0.554 0.554 0.556 0.551 0.562 14,262,726 0.5578 -0.44%
2020-11-13 0 4.560 4.550 4.560 4.500 4.590 1,736,044 7,886,705 4.5429 0.557 0.556 0.557 0.550 0.561 14,213,961 0.5549 0.00%
2020-11-12 0 4.560 4.560 4.580 4.530 4.630 2,202,089 10,059,044 4.5680 0.557 0.557 0.559 0.553 0.565 18,029,731 0.5579 0.88%
2020-11-11 0 4.520 4.510 4.520 4.510 4.710 8,334,000 38,277,520 4.5929 0.552 0.551 0.552 0.551 0.575 68,235,107 0.5610 -3.21%
2020-11-10 0 4.670 4.670 4.680 4.650 4.780 4,214,000 19,824,350 4.7044 0.570 0.570 0.572 0.568 0.584 34,502,369 0.5746 -2.30%
2020-11-09 0 4.780 4.770 4.780 4.710 4.800 4,821,000 22,952,340 4.7609 0.584 0.583 0.584 0.575 0.586 39,472,216 0.5815 -0.42%
2020-11-06 0 4.800 4.760 4.800 4.650 4.810 15,480,210 73,402,713 4.7417 0.586 0.581 0.586 0.568 0.587 126,745,114 0.5791 -0.21%
2020-11-05 0 4.810 4.800 4.810 4.610 5.270 56,794,500 273,193,490 4.8102 0.587 0.586 0.587 0.563 0.644 465,008,252 0.5875 17.60%
2020-11-04 0 4.090 4.020 4.090 3.960 4.150 682,000 2,781,920 4.0791 0.500 0.491 0.500 0.484 0.507 5,583,914 0.4982 1.24%
2020-11-03 0 4.040 4.040 4.060 3.990 4.550 3,024,000 12,692,620 4.1973 0.493 0.493 0.496 0.487 0.556 24,759,175 0.5126 -10.62%
2020-11-02 0 4.520 4.510 4.540 4.400 4.640 1,480,000 6,690,180 4.5204 0.552 0.551 0.554 0.537 0.567 12,117,586 0.5521 3.91%
2020-10-30 0 4.350 4.350 4.370 4.320 4.450 1,016,000 4,462,300 4.3920 0.531 0.531 0.534 0.528 0.544 8,318,559 0.5364 -0.91%
2020-10-29 0 4.390 4.360 4.390 4.180 4.480 1,994,000 8,619,370 4.3227 0.536 0.533 0.536 0.511 0.547 16,325,990 0.5280 3.78%
2020-10-28 0 4.230 4.220 4.230 4.070 4.270 1,736,000 7,301,910 4.2062 0.517 0.515 0.517 0.497 0.522 14,213,600 0.5137 0.71%
2020-10-27 0 4.200 4.190 4.200 4.060 4.340 1,430,624 6,033,966 4.2177 0.513 0.512 0.513 0.496 0.530 11,713,317 0.5151 3.96%
2020-10-23 0 4.040 4.040 4.060 4.030 4.080 822,000 3,337,310 4.0600 0.493 0.493 0.496 0.492 0.498 6,730,173 0.4959 0.00%
2020-10-22 0 4.040 4.020 4.040 4.000 4.060 306,000 1,231,260 4.0237 0.493 0.491 0.493 0.489 0.496 2,505,393 0.4914 0.25%
2020-10-21 0 4.030 4.020 4.040 4.020 4.040 236,000 951,820 4.0331 0.492 0.491 0.493 0.491 0.493 1,932,264 0.4926 0.25%
2020-10-20 0 4.020 4.020 4.040 4.020 4.050 138,632 559,135 4.0332 0.491 0.491 0.493 0.491 0.495 1,135,058 0.4926 -0.99%
2020-10-19 0 4.060 4.050 4.070 4.060 4.080 200,000 813,280 4.0664 0.496 0.495 0.497 0.496 0.498 1,637,512 0.4967 0.00%
2020-10-16 0 4.060 4.030 4.060 4.040 4.060 684,000 2,766,940 4.0452 0.496 0.492 0.496 0.493 0.496 5,600,290 0.4941 0.25%
2020-10-15 0 4.050 4.040 4.050 4.030 4.060 448,000 1,812,000 4.0446 0.495 0.493 0.495 0.492 0.496 3,668,026 0.4940 0.75%
2020-10-14 0 4.020 4.010 4.020 4.000 4.080 1,275,279 5,132,588 4.0247 0.491 0.490 0.491 0.489 0.498 10,441,421 0.4916 1.01%
2020-10-12 0 3.980 3.970 3.980 3.950 4.020 222,529 887,229 3.9870 0.486 0.485 0.486 0.482 0.491 1,821,969 0.4870 0.76%
2020-10-09 0 3.950 3.920 3.980 3.910 4.000 409,627 1,619,537 3.9537 0.482 0.479 0.486 0.478 0.489 3,353,845 0.4829 -0.50%
2020-10-08 0 3.970 3.970 3.990 3.960 4.060 718,000 2,867,340 3.9935 0.485 0.485 0.487 0.484 0.496 5,878,667 0.4878 -1.49%
2020-10-07 0 4.030 4.020 4.030 4.020 4.060 694,000 2,797,380 4.0308 0.492 0.491 0.492 0.491 0.496 5,682,165 0.4923 0.00%
2020-10-06 0 4.030 4.030 4.050 4.020 4.070 922,000 3,726,940 4.0422 0.492 0.492 0.495 0.491 0.497 7,548,928 0.4937 -0.98%
2020-10-05 0 4.070 4.050 4.070 4.030 4.110 760,000 3,091,620 4.0679 0.497 0.495 0.497 0.492 0.502 6,222,544 0.4968 1.50%
2020-09-30 0 4.010 3.990 4.020 4.000 4.020 592,000 2,371,560 4.0060 0.490 0.487 0.491 0.489 0.491 4,847,034 0.4893 0.75%
2020-09-29 0 3.980 3.980 4.000 3.970 4.010 162,000 647,240 3.9953 0.486 0.486 0.489 0.485 0.490 1,326,384 0.4880 0.25%
2020-09-28 0 3.970 3.970 3.980 3.940 4.090 746,000 2,993,220 4.0124 0.485 0.485 0.486 0.481 0.500 6,107,918 0.4901 -3.17%
2020-09-25 0 4.100 4.050 4.100 4.040 4.150 1,512,000 6,188,480 4.0929 0.501 0.495 0.501 0.493 0.507 12,379,587 0.4999 0.49%
2020-09-24 0 4.080 4.050 4.080 3.980 4.090 1,356,000 5,428,500 4.0033 0.498 0.495 0.498 0.486 0.500 11,102,328 0.4890 2.51%
2020-09-23 0 3.980 3.980 4.000 3.980 4.030 294,000 1,175,500 3.9983 0.486 0.486 0.489 0.486 0.492 2,407,142 0.4883 0.00%
2020-09-22 0 3.980 3.980 3.990 3.970 3.980 266,000 1,058,440 3.9791 0.486 0.486 0.487 0.485 0.486 2,177,890 0.4860 0.76%
2020-09-21 0 3.950 3.950 3.970 3.950 3.980 308,000 1,219,660 3.9599 0.482 0.482 0.485 0.482 0.486 2,521,768 0.4837 1.02%
2020-09-18 0 3.910 3.910 3.970 3.910 3.980 1,006,000 4,003,600 3.9797 0.478 0.478 0.485 0.478 0.486 8,236,683 0.4861 0.26%
2020-09-17 0 3.900 3.900 3.970 3.900 3.980 120,000 471,900 3.9325 0.476 0.476 0.485 0.476 0.486 982,507 0.4803 -2.01%
2020-09-16 0 3.980 3.920 3.980 3.890 3.980 66,000 259,360 3.9297 0.486 0.479 0.486 0.475 0.486 540,379 0.4800 2.31%
2020-09-15 0 3.890 3.880 3.890 3.890 4.000 380,000 1,493,700 3.9308 0.475 0.474 0.475 0.475 0.489 3,111,272 0.4801 -2.26%
2020-09-14 0 3.980 3.970 3.980 3.950 4.000 102,000 406,380 3.9841 0.486 0.485 0.486 0.482 0.489 835,131 0.4866 1.02%
2020-09-11 0 3.940 3.940 3.990 3.940 3.960 40,000 157,880 3.9470 0.481 0.481 0.487 0.481 0.484 327,502 0.4821 -1.01%
2020-09-10 0 3.980 3.950 3.990 3.950 4.010 234,000 932,480 3.9850 0.486 0.482 0.487 0.482 0.490 1,915,889 0.4867 0.00%
2020-09-09 0 3.980 3.970 3.980 3.930 4.000 626,000 2,496,600 3.9882 0.486 0.485 0.486 0.480 0.489 5,125,411 0.4871 -0.75%
2020-09-08 0 4.010 4.000 4.010 3.990 4.060 4,043,000 16,244,220 4.0179 0.490 0.489 0.490 0.487 0.496 33,102,296 0.4907 0.25%
2020-09-07 0 4.000 3.970 4.000 3.960 4.010 484,617 1,931,644 3.9859 0.489 0.485 0.489 0.484 0.490 3,967,830 0.4868 0.25%
2020-09-04 0 3.990 3.950 4.000 3.940 3.990 150,000 595,780 3.9719 0.487 0.482 0.489 0.481 0.487 1,228,134 0.4851 0.00%
2020-09-03 0 3.990 3.990 4.000 3.950 3.990 436,000 1,736,720 3.9833 0.487 0.487 0.489 0.482 0.487 3,569,775 0.4865 0.25%
2020-09-02 0 3.980 3.980 3.990 3.920 3.980 52,000 205,480 3.9515 0.486 0.486 0.487 0.479 0.486 425,753 0.4826 0.51%
2020-09-01 0 3.960 3.950 3.970 3.950 3.980 24,000 95,100 3.9625 0.484 0.482 0.485 0.482 0.486 196,501 0.4840 -0.50%
2020-08-31 0 3.980 3.960 3.990 3.920 4.000 222,000 882,200 3.9739 0.486 0.484 0.487 0.479 0.489 1,817,638 0.4854 1.02%
2020-08-28 0 3.940 3.930 3.950 3.920 3.940 658,000 2,586,660 3.9311 0.481 0.480 0.482 0.479 0.481 5,387,413 0.4801 0.00%
2020-08-27 0 3.940 3.920 3.950 3.890 3.940 152,000 595,320 3.9166 0.481 0.479 0.482 0.475 0.481 1,244,509 0.4784 1.55%
2020-08-26 0 3.940 3.930 3.940 3.900 3.940 184,000 721,880 3.9233 0.474 0.473 0.474 0.469 0.474 1,529,807 0.4719 0.25%
2020-08-25 0 3.930 3.930 3.940 3.900 3.940 170,000 666,500 3.9206 0.473 0.473 0.474 0.469 0.474 1,413,409 0.4716 0.26%
2020-08-24 0 3.920 3.920 3.940 3.920 3.950 154,000 604,420 3.9248 0.471 0.471 0.474 0.471 0.475 1,280,382 0.4721 -0.25%
2020-08-21 0 3.930 3.930 3.940 3.900 3.950 304,502 1,198,102 3.9346 0.473 0.473 0.474 0.469 0.475 2,531,681 0.4732 0.00%
2020-08-20 0 3.930 3.910 3.930 3.850 3.930 372,000 1,447,560 3.8913 0.473 0.470 0.473 0.463 0.473 3,092,871 0.4680 1.03%
2020-08-19 0 3.890 3.880 3.930 3.850 3.930 82,000 318,800 3.8878 0.468 0.467 0.473 0.463 0.473 681,762 0.4676 0.26%
2020-08-18 0 3.880 3.870 3.880 3.850 3.930 144,000 556,760 3.8664 0.467 0.465 0.467 0.463 0.473 1,197,240 0.4650 0.78%
2020-08-17 0 3.850 3.830 3.850 3.820 3.940 342,000 1,316,300 3.8488 0.463 0.461 0.463 0.459 0.474 2,843,446 0.4629 0.00%
2020-08-14 0 3.850 3.840 3.850 3.790 3.880 362,000 1,393,000 3.8481 0.463 0.462 0.463 0.456 0.467 3,009,729 0.4628 -2.04%
2020-08-13 0 3.930 3.910 3.930 3.910 3.970 240,000 944,500 3.9354 0.473 0.470 0.473 0.470 0.477 1,995,401 0.4733 -0.25%
2020-08-12 0 3.940 3.920 3.950 3.870 3.950 642,000 2,511,100 3.9114 0.474 0.471 0.475 0.465 0.475 5,337,697 0.4704 1.81%
2020-08-11 0 3.870 3.860 3.880 3.830 3.880 260,000 1,003,320 3.8589 0.465 0.464 0.467 0.461 0.467 2,161,684 0.4641 1.04%
2020-08-10 0 3.830 3.830 3.850 3.820 3.950 196,000 756,220 3.8583 0.461 0.461 0.463 0.459 0.475 1,629,577 0.4641 0.26%
2020-08-07 0 3.820 3.820 3.850 3.760 3.870 313,496 1,195,399 3.8131 0.459 0.459 0.463 0.452 0.465 2,606,459 0.4586 1.87%
2020-08-06 0 3.750 3.730 3.750 3.730 3.760 248,000 928,640 3.7445 0.451 0.449 0.451 0.449 0.452 2,061,914 0.4504 0.54%
2020-08-05 0 3.730 3.730 3.740 3.730 3.750 92,000 344,080 3.7400 0.449 0.449 0.450 0.449 0.451 764,904 0.4498 0.81%
2020-08-04 0 3.700 3.680 3.700 3.680 3.750 192,000 709,160 3.6935 0.445 0.443 0.445 0.443 0.451 1,596,321 0.4442 0.00%
2020-08-03 0 3.700 3.680 3.730 3.680 3.730 200,000 741,020 3.7051 0.445 0.443 0.449 0.443 0.449 1,662,834 0.4456 0.27%
2020-07-31 0 3.690 3.650 3.680 3.610 3.700 152,000 557,180 3.6657 0.444 0.439 0.443 0.434 0.445 1,263,754 0.4409 2.22%
2020-07-30 0 3.610 3.600 3.610 3.610 3.760 758,000 2,786,900 3.6766 0.434 0.433 0.434 0.434 0.452 6,302,140 0.4422 -3.99%
2020-07-29 0 3.760 3.740 3.760 3.750 3.760 116,000 435,280 3.7524 0.452 0.450 0.452 0.451 0.452 964,444 0.4513 0.53%
2020-07-28 0 3.740 3.750 3.760 3.730 3.770 161,990 607,642 3.7511 0.450 0.451 0.452 0.449 0.453 1,346,812 0.4512 -0.27%
2020-07-27 0 3.750 3.750 3.760 3.730 3.800 458,000 1,713,520 3.7413 0.451 0.451 0.452 0.449 0.457 3,807,890 0.4500 -0.27%
2020-07-24 0 3.760 3.730 3.770 3.740 3.800 276,000 1,037,720 3.7599 0.452 0.449 0.453 0.450 0.457 2,294,711 0.4522 -0.79%
2020-07-23 0 3.790 3.770 3.790 3.770 3.800 206,000 778,840 3.7808 0.456 0.453 0.456 0.453 0.457 1,712,719 0.4547 0.26%
2020-07-22 0 3.780 3.750 3.780 3.770 3.800 454,655 1,719,662 3.7823 0.455 0.451 0.455 0.453 0.457 3,780,079 0.4549 1.07%
2020-07-21 0 3.740 3.740 3.760 3.710 3.760 142,000 531,820 3.7452 0.450 0.450 0.452 0.446 0.452 1,180,612 0.4505 -1.06%
2020-07-20 0 3.780 3.760 3.780 3.700 3.790 282,000 1,064,440 3.7746 0.455 0.452 0.455 0.445 0.456 2,344,596 0.4540 0.53%
2020-07-17 0 3.760 3.760 3.780 3.700 3.770 344,000 1,291,120 3.7533 0.452 0.452 0.455 0.445 0.453 2,860,074 0.4514 2.73%
2020-07-16 0 3.660 3.660 3.670 3.650 3.700 252,000 925,840 3.6740 0.440 0.440 0.441 0.439 0.445 2,095,171 0.4419 -1.08%
2020-07-15 0 3.700 3.660 3.710 3.650 3.730 490,000 1,799,400 3.6722 0.445 0.440 0.446 0.439 0.449 4,073,943 0.4417 -0.54%
2020-07-14 0 3.720 3.720 3.730 3.710 3.730 818,000 3,048,320 3.7266 0.447 0.447 0.449 0.446 0.449 6,800,991 0.4482 -0.53%
2020-07-13 0 3.740 3.730 3.740 3.700 3.790 7,646,000 28,495,570 3.7269 0.450 0.449 0.450 0.445 0.456 63,570,140 0.4483 1.36%
2020-07-10 0 3.690 3.680 3.690 3.610 3.690 556,000 2,034,320 3.6588 0.444 0.443 0.444 0.434 0.444 4,622,678 0.4401 1.10%
2020-07-09 0 3.650 3.620 3.650 3.580 3.650 324,000 1,174,120 3.6238 0.439 0.435 0.439 0.431 0.439 2,693,791 0.4359 1.11%
2020-07-08 0 3.610 3.600 3.610 3.600 3.610 294,000 1,058,700 3.6010 0.434 0.433 0.434 0.433 0.434 2,444,366 0.4331 0.28%
2020-07-07 0 3.600 3.600 3.620 3.590 3.650 312,000 1,128,080 3.6156 0.433 0.433 0.435 0.432 0.439 2,594,021 0.4349 0.28%
2020-07-06 0 3.590 3.570 3.600 3.520 3.600 558,000 1,990,040 3.5664 0.432 0.429 0.433 0.423 0.433 4,639,307 0.4290 -0.28%
2020-07-03 0 3.600 3.590 3.600 3.550 3.600 106,000 380,600 3.5906 0.433 0.432 0.433 0.427 0.433 881,302 0.4319 0.00%
2020-07-02 0 3.600 3.600 3.630 3.600 3.630 252,000 907,440 3.6010 0.433 0.433 0.437 0.433 0.437 2,095,171 0.4331 -1.37%
2020-06-30 0 3.650 3.560 3.650 3.560 3.660 134,000 478,600 3.5716 0.439 0.428 0.439 0.428 0.440 1,114,099 0.4296 2.53%
2020-06-29 0 3.560 3.550 3.580 3.560 3.600 306,000 1,093,280 3.5728 0.428 0.427 0.431 0.428 0.433 2,544,136 0.4297 -1.39%
2020-06-26 0 3.610 3.610 3.660 3.610 3.660 88,000 319,400 3.6295 0.434 0.434 0.440 0.434 0.440 731,647 0.4365 0.00%
2020-06-24 0 3.610 3.600 3.620 3.590 3.630 374,000 1,349,260 3.6076 0.434 0.433 0.435 0.432 0.437 3,109,499 0.4339 -0.28%
2020-06-23 0 3.620 3.620 3.630 3.600 3.660 72,000 261,800 3.6361 0.435 0.435 0.437 0.433 0.440 598,620 0.4373 0.00%
2020-06-22 0 3.620 3.620 3.650 3.620 3.660 92,000 335,080 3.6422 0.435 0.435 0.439 0.435 0.440 764,904 0.4381 0.56%
2020-06-19 0 3.600 3.600 3.630 3.590 3.620 104,000 374,680 3.6027 0.433 0.433 0.437 0.432 0.435 864,674 0.4333 -0.28%
2020-06-18 0 3.610 3.610 3.640 3.590 3.660 386,000 1,398,840 3.6239 0.434 0.434 0.438 0.432 0.440 3,209,269 0.4359 0.56%
2020-06-17 0 3.590 3.590 3.600 3.500 3.600 254,000 905,360 3.5644 0.432 0.432 0.433 0.421 0.433 2,111,799 0.4287 2.28%
2020-06-16 0 3.510 3.510 3.530 3.510 3.540 90,000 317,060 3.5229 0.422 0.422 0.425 0.422 0.426 748,275 0.4237 0.00%
2020-06-15 0 3.510 3.510 3.550 3.430 3.540 150,000 526,120 3.5075 0.422 0.422 0.427 0.413 0.426 1,247,125 0.4219 0.86%
2020-06-12 0 3.480 3.470 3.510 3.420 3.520 136,000 473,200 3.4794 0.419 0.417 0.422 0.411 0.423 1,130,727 0.4185 0.00%
2020-06-11 0 3.480 3.470 3.480 3.470 3.500 48,000 166,920 3.4775 0.419 0.417 0.419 0.417 0.421 399,080 0.4183 -0.29%
2020-06-10 0 3.490 3.490 3.530 3.480 3.590 230,000 810,130 3.5223 0.420 0.420 0.425 0.419 0.432 1,912,259 0.4237 -0.29%
2020-06-09 0 3.500 3.500 3.530 3.480 3.530 236,000 825,580 3.4982 0.421 0.421 0.425 0.419 0.425 1,962,144 0.4208 0.86%
2020-06-08 0 3.470 3.470 3.510 3.470 3.520 102,000 355,960 3.4898 0.417 0.417 0.422 0.417 0.423 848,045 0.4197 -1.42%
2020-06-05 0 3.520 3.480 3.520 3.480 3.520 284,000 991,340 3.4906 0.423 0.419 0.423 0.419 0.423 2,361,224 0.4198 1.73%
2020-06-04 0 3.460 3.460 3.480 3.450 3.540 72,000 251,440 3.4922 0.416 0.416 0.419 0.415 0.426 598,620 0.4200 0.00%
2020-06-03 0 3.460 3.460 3.490 3.460 3.530 82,000 286,560 3.4946 0.416 0.416 0.420 0.416 0.425 681,762 0.4203 -1.14%
2020-06-02 0 3.500 3.500 3.520 3.500 3.520 104,000 365,320 3.5127 0.421 0.421 0.423 0.421 0.423 864,674 0.4225 -0.28%
2020-06-01 0 3.510 3.490 3.510 3.410 3.510 312,000 1,083,280 3.4721 0.422 0.420 0.422 0.410 0.422 2,594,021 0.4176 0.86%
2020-05-29 0 3.480 3.410 3.480 3.350 3.480 746,000 2,539,920 3.4047 0.419 0.410 0.419 0.403 0.419 6,202,370 0.4095 1.46%
2020-05-28 0 3.430 3.380 3.430 3.380 3.480 704,000 2,413,100 3.4277 0.413 0.407 0.413 0.407 0.419 5,853,175 0.4123 -1.72%
2020-05-27 0 3.490 3.460 3.490 3.460 3.510 888,000 3,105,520 3.4972 0.420 0.416 0.420 0.416 0.422 7,382,983 0.4206 1.16%
2020-05-26 0 3.450 3.450 3.470 3.450 3.500 210,000 729,820 3.4753 0.415 0.415 0.417 0.415 0.421 1,745,976 0.4180 -0.29%
2020-05-25 0 3.460 3.440 3.460 3.280 3.470 626,000 2,117,340 3.3823 0.416 0.414 0.416 0.395 0.417 5,204,670 0.4068 1.47%
2020-05-22 0 3.410 3.400 3.450 3.360 3.500 1,100,432 3,769,010 3.4250 0.410 0.409 0.415 0.404 0.421 9,149,178 0.4120 -4.21%
2020-05-21 0 3.560 3.510 3.570 3.490 3.570 338,000 1,194,920 3.5353 0.428 0.422 0.429 0.420 0.429 2,810,189 0.4252 -0.28%
2020-05-20 0 3.570 3.530 3.570 3.500 3.570 618,000 2,191,876 3.5467 0.429 0.425 0.429 0.421 0.429 5,138,157 0.4266 0.00%
2020-05-19 0 3.570 3.550 3.580 3.530 3.590 332,000 1,183,060 3.5634 0.429 0.427 0.431 0.425 0.432 2,760,304 0.4286 -1.11%
2020-05-18 0 3.610 3.600 3.610 3.550 3.620 262,000 940,620 3.5902 0.434 0.433 0.434 0.427 0.435 2,178,312 0.4318 0.00%
2020-05-15 0 3.610 3.600 3.610 3.490 3.640 534,000 1,906,020 3.5693 0.434 0.433 0.434 0.420 0.438 4,439,767 0.4293 3.74%
2020-05-14 0 3.480 3.460 3.500 3.420 3.490 372,000 1,287,560 3.4612 0.419 0.416 0.421 0.411 0.420 3,092,871 0.4163 -0.57%
2020-05-13 0 3.500 3.500 3.530 3.450 3.530 408,000 1,430,160 3.5053 0.421 0.421 0.425 0.415 0.425 3,392,181 0.4216 -0.57%
2020-05-12 0 3.520 3.520 3.570 3.510 3.550 278,000 980,380 3.5265 0.423 0.423 0.429 0.422 0.427 2,311,339 0.4242 -1.40%
2020-05-11 0 3.570 3.530 3.570 3.520 3.590 480,000 1,702,460 3.5468 0.429 0.425 0.429 0.423 0.432 3,990,801 0.4266 0.00%
2020-05-08 0 3.570 3.530 3.570 3.520 3.570 368,138 1,304,271 3.5429 0.429 0.425 0.429 0.423 0.429 3,060,762 0.4261 1.13%
2020-05-07 0 3.530 3.520 3.530 3.520 3.590 478,000 1,696,020 3.5482 0.425 0.423 0.425 0.423 0.432 3,974,173 0.4268 -1.67%
2020-05-06 0 3.590 3.570 3.590 3.550 3.600 670,000 2,395,640 3.5756 0.432 0.429 0.432 0.427 0.433 5,570,494 0.4301 0.56%
2020-05-05 0 3.570 3.570 3.580 3.540 3.700 732,000 2,624,800 3.5858 0.429 0.429 0.431 0.426 0.445 6,085,972 0.4313 -1.92%
2020-05-04 0 4.040 4.040 4.050 3.980 4.050 2,946,000 11,903,140 4.0404 0.438 0.438 0.439 0.431 0.439 27,185,142 0.4379 -0.49%
2020-04-29 0 4.060 4.060 4.070 4.000 4.070 938,000 3,770,280 4.0195 0.440 0.440 0.441 0.433 0.441 8,655,690 0.4356 1.50%
2020-04-28 0 4.000 4.000 4.010 4.000 4.030 844,000 3,387,100 4.0132 0.433 0.433 0.435 0.433 0.437 7,788,275 0.4349 -0.50%
2020-04-27 0 4.020 4.020 4.030 4.000 4.050 848,000 3,413,880 4.0258 0.436 0.436 0.437 0.433 0.439 7,825,187 0.4363 0.50%
2020-04-24 0 4.000 3.980 4.000 3.980 4.050 1,308,000 5,251,700 4.0151 0.433 0.431 0.433 0.431 0.439 12,069,981 0.4351 -1.23%
2020-04-23 0 4.050 4.040 4.050 4.010 4.120 1,058,000 4,290,920 4.0557 0.439 0.438 0.439 0.435 0.446 9,763,028 0.4395 -1.22%
2020-04-22 0 4.100 4.090 4.100 4.090 4.130 596,000 2,450,340 4.1113 0.444 0.443 0.444 0.443 0.448 5,499,777 0.4455 -0.73%
2020-04-21 0 4.130 4.110 4.130 4.060 4.140 756,000 3,103,070 4.1046 0.448 0.445 0.448 0.440 0.449 6,976,228 0.4448 0.73%
2020-04-20 0 4.100 4.100 4.110 4.010 4.120 856,000 3,493,720 4.0814 0.444 0.444 0.445 0.435 0.446 7,899,009 0.4423 1.99%
2020-04-17 0 4.020 4.010 4.020 3.970 4.050 1,902,000 7,631,520 4.0124 0.436 0.435 0.436 0.430 0.439 17,551,303 0.4348 0.00%
2020-04-16 0 4.020 4.010 4.020 4.000 4.100 2,108,000 8,471,340 4.0187 0.436 0.435 0.436 0.433 0.444 19,452,233 0.4355 0.50%
2020-04-15 0 4.000 3.990 4.000 3.910 4.010 1,902,000 7,566,820 3.9783 0.433 0.432 0.433 0.424 0.435 17,551,303 0.4311 1.52%
2020-04-14 0 3.940 3.930 3.950 3.820 3.960 2,004,000 7,824,220 3.9043 0.427 0.426 0.428 0.414 0.429 18,492,540 0.4231 4.23%
2020-04-09 0 3.780 3.770 3.780 3.690 3.800 2,090,000 7,848,600 3.7553 0.410 0.409 0.410 0.400 0.412 19,286,132 0.4070 3.56%
2020-04-08 0 3.650 3.650 3.660 3.640 3.700 1,790,000 6,554,220 3.6616 0.396 0.396 0.397 0.394 0.401 16,517,788 0.3968 -0.54%
2020-04-07 0 3.670 3.650 3.670 3.640 3.700 1,176,000 4,296,880 3.6538 0.398 0.396 0.398 0.394 0.401 10,851,910 0.3960 0.27%
2020-04-06 0 3.660 3.660 3.670 3.630 3.670 1,054,000 3,847,680 3.6506 0.397 0.397 0.398 0.393 0.398 9,726,117 0.3956 0.55%
2020-04-03 0 3.640 3.630 3.640 3.620 3.680 838,000 3,060,700 3.6524 0.394 0.393 0.394 0.392 0.399 7,732,909 0.3958 0.55%
2020-04-02 0 3.620 3.620 3.640 3.620 3.690 1,294,000 4,713,480 3.6426 0.392 0.392 0.394 0.392 0.400 11,940,792 0.3947 -0.55%
2020-04-01 0 3.640 3.630 3.640 3.620 3.690 1,274,000 4,637,600 3.6402 0.394 0.393 0.394 0.392 0.400 11,756,236 0.3945 -0.27%
2020-03-31 0 3.650 3.640 3.650 3.630 3.690 1,612,000 5,879,450 3.6473 0.396 0.394 0.396 0.393 0.400 14,875,237 0.3953 1.39%
2020-03-30 0 3.600 3.580 3.600 3.540 3.620 316,000 1,138,140 3.6017 0.390 0.388 0.390 0.384 0.392 2,915,989 0.3903 -0.55%
2020-03-27 0 3.620 3.610 3.620 3.610 3.690 424,000 1,542,600 3.6382 0.392 0.391 0.392 0.391 0.400 3,912,593 0.3943 -0.28%
2020-03-26 0 3.630 3.600 3.630 3.590 3.640 248,000 897,500 3.6190 0.393 0.390 0.393 0.389 0.394 2,288,498 0.3922 1.68%
2020-03-25 0 3.570 3.580 3.600 3.560 3.650 666,000 2,398,800 3.6018 0.387 0.388 0.390 0.386 0.396 6,145,724 0.3903 -0.83%
2020-03-24 0 3.600 3.580 3.600 3.580 3.650 320,000 1,158,900 3.6216 0.390 0.388 0.390 0.388 0.396 2,952,901 0.3925 0.00%
2020-03-23 0 3.600 3.570 3.600 3.520 3.610 2,056,000 7,361,100 3.5803 0.390 0.387 0.390 0.381 0.391 18,972,387 0.3880 -1.91%
2020-03-20 0 3.670 3.560 3.670 3.540 3.670 1,664,417 6,014,972 3.6139 0.398 0.386 0.398 0.384 0.398 15,358,931 0.3916 6.07%
2020-03-19 0 3.460 3.450 3.460 3.460 3.700 1,168,000 4,143,700 3.5477 0.375 0.374 0.375 0.375 0.401 10,778,087 0.3845 -7.49%
2020-03-18 0 3.740 3.730 3.740 3.720 3.800 2,326,000 8,762,270 3.7671 0.405 0.404 0.405 0.403 0.412 21,463,897 0.4082 -0.80%
2020-03-17 0 3.770 3.760 3.770 3.720 3.820 1,732,000 6,538,260 3.7750 0.409 0.407 0.409 0.403 0.414 15,982,575 0.4091 -0.53%
2020-03-16 0 3.790 3.760 3.790 3.740 3.800 2,196,000 8,282,980 3.7718 0.411 0.407 0.411 0.405 0.412 20,264,281 0.4087 1.07%
2020-03-13 0 3.750 3.750 3.770 3.650 3.830 1,886,279 7,107,987 3.7683 0.406 0.406 0.409 0.396 0.415 17,406,233 0.4084 -0.79%
2020-03-12 0 3.780 3.770 3.780 3.730 3.830 3,526,000 13,383,130 3.7956 0.410 0.409 0.410 0.404 0.415 32,537,274 0.4113 -1.31%
2020-03-11 0 3.830 3.800 3.840 3.770 3.920 3,066,000 11,779,640 3.8420 0.415 0.412 0.416 0.409 0.425 28,292,479 0.4164 5.51%
2020-03-10 0 3.630 3.620 3.640 3.540 3.650 380,000 1,376,800 3.6232 0.393 0.392 0.394 0.384 0.396 3,506,570 0.3926 3.13%
2020-03-09 0 3.520 3.500 3.550 3.510 3.540 170,000 599,180 3.5246 0.381 0.379 0.385 0.380 0.384 1,568,728 0.3820 -1.40%
2020-03-06 0 3.570 3.540 3.580 - - 0 0 - 0.387 0.384 0.388 - - 0 - 0.00%
2020-03-05 0 3.570 3.570 3.600 3.570 3.600 156,000 559,560 3.5869 0.387 0.387 0.390 0.387 0.390 1,439,539 0.3887 -0.56%
2020-03-04 0 3.590 3.550 3.590 3.500 3.590 354,000 1,250,180 3.5316 0.389 0.385 0.389 0.379 0.389 3,266,646 0.3827 -0.55%
2020-03-03 0 3.610 3.600 3.610 3.550 3.610 80,000 287,580 3.5948 0.391 0.390 0.391 0.385 0.391 738,225 0.3896 1.69%
2020-03-02 0 3.550 3.520 3.550 - - 0 0 - 0.385 0.381 0.385 - - 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 0.388 0.381 0.388 0.380 0.388 17,477,481 0.3888 -0.56%
2020-02-27 0 3.600 3.590 3.600 3.580 3.600 1,034,000 3,717,000 3.5948 0.390 0.389 0.390 0.388 0.390 9,541,560 0.3896 0.00%
2020-02-26 0 3.600 3.570 3.630 3.550 3.620 154,000 554,820 3.6027 0.390 0.387 0.393 0.385 0.392 1,421,083 0.3904 0.00%
2020-02-25 0 3.600 3.570 3.620 3.580 3.620 2,596,000 9,236,590 3.5580 0.390 0.387 0.392 0.388 0.392 23,955,407 0.3856 0.00%
2020-02-24 0 3.600 3.600 3.620 3.570 3.610 224,000 805,880 3.5977 0.390 0.390 0.392 0.387 0.391 2,067,030 0.3899 -0.28%
2020-02-21 0 3.610 3.610 3.630 3.600 3.620 40,000 144,400 3.6100 0.391 0.391 0.393 0.390 0.392 369,113 0.3912 -0.28%
2020-02-20 0 3.620 3.610 3.630 3.590 3.640 12,604,000 45,413,340 3.6031 0.392 0.391 0.393 0.389 0.394 116,307,374 0.3905 0.84%
2020-02-19 0 3.590 3.590 3.620 3.560 3.590 140,000 499,280 3.5663 0.389 0.389 0.392 0.386 0.389 1,291,894 0.3865 0.84%
2020-02-18 0 3.560 3.560 3.580 3.540 3.580 96,000 341,340 3.5556 0.386 0.386 0.388 0.384 0.388 885,870 0.3853 -0.56%
2020-02-17 0 3.580 3.580 3.600 3.570 3.610 148,000 530,320 3.5832 0.388 0.388 0.390 0.387 0.391 1,365,717 0.3883 -1.65%
2020-02-14 0 3.640 3.620 3.660 3.620 3.720 1,222,000 4,523,460 3.7017 0.394 0.392 0.397 0.392 0.403 11,276,389 0.4011 -2.15%
2020-02-13 0 3.720 3.710 3.720 3.690 3.750 1,280,000 4,772,350 3.7284 0.403 0.402 0.403 0.400 0.406 11,811,603 0.4040 1.92%
2020-02-12 0 3.650 3.630 3.650 3.630 3.690 968,000 3,539,530 3.6565 0.396 0.393 0.396 0.393 0.400 8,932,524 0.3963 -0.54%
2020-02-11 0 3.670 3.630 3.670 3.580 3.690 444,000 1,615,590 3.6387 0.398 0.393 0.398 0.388 0.400 4,097,150 0.3943 2.23%
2020-02-10 0 3.590 3.510 3.590 3.540 3.590 16,000 56,980 3.5613 0.389 0.380 0.389 0.384 0.389 147,645 0.3859 1.41%
2020-02-07 0 3.540 3.530 3.540 3.510 3.590 68,000 239,760 3.5259 0.384 0.383 0.384 0.380 0.389 627,491 0.3821 0.28%
2020-02-06 0 3.530 3.490 3.530 3.530 3.560 14,000 49,660 3.5471 0.383 0.378 0.383 0.383 0.386 129,189 0.3844 1.44%
2020-02-05 0 3.480 3.450 3.510 3.450 3.550 38,000 132,460 3.4858 0.377 0.374 0.380 0.374 0.385 350,657 0.3777 -1.42%
2020-02-04 0 3.530 3.440 3.530 - - 0 0 - 0.383 0.373 0.383 - - 0 - 0.00%
2020-02-03 0 3.530 3.520 3.530 3.520 3.530 30,000 105,800 3.5267 0.383 0.381 0.383 0.381 0.383 276,834 0.3822 -1.12%
2020-01-31 0 3.570 3.550 3.570 3.500 3.600 70,000 249,720 3.5674 0.387 0.385 0.387 0.379 0.390 645,947 0.3866 2.29%
2020-01-30 0 3.490 3.470 3.490 3.480 3.490 154,000 534,720 3.4722 0.378 0.376 0.378 0.377 0.378 1,421,083 0.3763 0.00%
2020-01-29 0 3.490 3.490 3.570 3.490 3.560 76,000 265,660 3.4955 0.378 0.378 0.387 0.378 0.386 701,314 0.3788 -3.06%
2020-01-24 0 3.600 3.560 3.600 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2020-01-23 0 3.600 3.530 3.600 3.530 3.620 100,000 357,140 3.5714 0.390 0.383 0.390 0.383 0.392 922,781 0.3870 0.00%
2020-01-22 0 3.600 3.580 3.600 - - 0 0 - 0.390 0.388 0.390 - - 0 - 0.00%
2020-01-21 0 3.600 3.590 3.600 3.550 3.670 196,000 702,580 3.5846 0.390 0.389 0.390 0.385 0.398 1,808,652 0.3885 -1.37%
2020-01-20 0 3.650 3.640 3.650 3.640 3.660 50,000 182,480 3.6496 0.396 0.394 0.396 0.394 0.397 461,391 0.3955 0.27%
2020-01-17 0 3.640 3.600 3.640 3.600 3.670 140,000 507,180 3.6227 0.394 0.390 0.394 0.390 0.398 1,291,894 0.3926 0.83%
2020-01-16 0 3.610 3.570 3.610 3.560 3.650 154,000 554,200 3.5987 0.391 0.387 0.391 0.386 0.396 1,421,083 0.3900 1.69%
2020-01-15 0 3.550 3.530 3.550 - - 0 0 - 0.385 0.383 0.385 - - 0 - -0.28%
2020-01-14 0 3.560 3.520 3.560 3.510 3.580 36,000 128,000 3.5556 0.386 0.381 0.386 0.380 0.388 332,201 0.3853 -0.56%
2020-01-13 0 3.580 3.540 3.580 3.530 3.580 82,000 291,900 3.5598 0.388 0.384 0.388 0.383 0.388 756,681 0.3858 0.56%
2020-01-10 0 3.560 3.550 3.560 3.500 3.600 612,000 2,161,300 3.5315 0.386 0.385 0.386 0.379 0.390 5,647,422 0.3827 1.42%
2020-01-09 0 3.510 3.500 3.510 3.440 3.650 374,000 1,295,920 3.4650 0.380 0.379 0.380 0.373 0.396 3,451,203 0.3755 2.03%
2020-01-08 0 3.440 3.420 3.440 3.440 3.450 16,291 56,075 3.4421 0.373 0.371 0.373 0.373 0.374 150,330 0.3730 0.29%
2020-01-07 0 3.430 3.430 3.460 3.430 3.470 198,000 684,320 3.4562 0.372 0.372 0.375 0.372 0.376 1,827,107 0.3745 0.29%
2020-01-06 0 3.420 3.400 3.420 3.390 3.440 194,000 661,220 3.4084 0.371 0.368 0.371 0.367 0.373 1,790,196 0.3694 0.59%
2020-01-03 0 3.400 3.370 3.410 3.380 3.410 338,000 1,146,920 3.3933 0.368 0.365 0.370 0.366 0.370 3,119,001 0.3677 -0.87%
2020-01-02 0 3.430 3.410 3.430 3.420 3.490 358,000 1,231,800 3.4408 0.372 0.370 0.372 0.371 0.378 3,303,558 0.3729 -2.00%
2019-12-31 0 3.500 3.490 3.500 3.500 3.570 238,000 835,660 3.5112 0.379 0.378 0.379 0.379 0.387 2,196,220 0.3805 0.86%
2019-12-30 0 3.470 3.470 3.480 3.400 3.500 222,000 772,260 3.4786 0.376 0.376 0.377 0.368 0.379 2,048,575 0.3770 -1.98%
2019-12-27 0 3.540 3.520 3.540 3.540 3.570 56,000 198,300 3.5411 0.384 0.381 0.384 0.384 0.387 516,758 0.3837 -0.28%
2019-12-24 0 3.550 3.520 3.550 3.550 3.580 106,000 377,560 3.5619 0.385 0.381 0.385 0.385 0.388 978,148 0.3860 -0.84%
2019-12-23 0 3.580 3.530 3.580 3.530 3.590 112,000 397,300 3.5473 0.388 0.383 0.388 0.383 0.389 1,033,515 0.3844 -0.56%
2019-12-20 0 3.600 3.580 3.600 3.550 3.600 46,000 165,040 3.5878 0.390 0.388 0.390 0.385 0.390 424,479 0.3888 0.00%
2019-12-19 0 3.600 3.550 3.620 3.550 3.610 1,296,000 4,681,430 3.6122 0.390 0.385 0.392 0.385 0.391 11,959,248 0.3914 0.84%
2019-12-18 0 3.570 3.530 3.570 3.510 3.580 122,000 430,900 3.5320 0.387 0.383 0.387 0.380 0.388 1,125,793 0.3828 1.71%
2019-12-17 0 3.510 3.450 3.470 3.440 3.520 158,000 546,220 3.4571 0.380 0.374 0.376 0.373 0.381 1,457,995 0.3746 2.03%
2019-12-16 0 3.440 3.440 3.450 3.440 3.470 338,000 1,166,470 3.4511 0.373 0.373 0.374 0.373 0.376 3,119,001 0.3740 0.00%
2019-12-13 0 3.440 3.440 3.460 3.440 3.500 618,000 2,138,260 3.4600 0.373 0.373 0.375 0.373 0.379 5,702,789 0.3749 -1.15%
2019-12-12 0 3.480 3.460 3.470 3.460 3.550 244,000 849,740 3.4825 0.377 0.375 0.376 0.375 0.385 2,251,587 0.3774 0.00%
2019-12-11 0 3.480 3.470 3.480 3.470 3.550 276,000 962,080 3.4858 0.377 0.376 0.377 0.376 0.385 2,546,877 0.3777 -1.14%
2019-12-10 0 3.520 3.510 3.520 3.510 3.550 110,000 387,240 3.5204 0.381 0.380 0.381 0.380 0.385 1,015,060 0.3815 -0.85%
2019-12-09 0 3.550 3.540 3.550 3.520 3.600 162,000 578,740 3.5725 0.385 0.384 0.385 0.381 0.390 1,494,906 0.3871 -1.11%
2019-12-06 0 3.590 3.560 3.590 3.550 3.600 158,138 564,522 3.5698 0.389 0.386 0.389 0.385 0.390 1,459,268 0.3869 0.28%
2019-12-05 0 3.580 3.580 3.590 3.580 3.650 150,000 539,120 3.5941 0.388 0.388 0.389 0.388 0.396 1,384,172 0.3895 -0.56%
2019-12-04 0 3.600 3.540 3.600 3.590 3.600 4,000 14,380 3.5950 0.390 0.384 0.390 0.389 0.390 36,911 0.3896 0.56%
2019-12-03 0 3.580 3.580 3.590 3.580 3.600 36,000 129,220 3.5894 0.388 0.388 0.389 0.388 0.390 332,201 0.3890 -0.28%
2019-12-02 0 3.590 3.590 3.640 3.590 3.730 148,000 534,740 3.6131 0.389 0.389 0.394 0.389 0.404 1,365,717 0.3915 -1.91%
2019-11-29 0 3.660 3.600 3.660 3.600 3.660 16,000 57,960 3.6225 0.397 0.390 0.397 0.390 0.397 147,645 0.3926 1.10%
2019-11-28 0 3.620 3.610 3.620 3.620 3.650 226,000 819,660 3.6268 0.392 0.391 0.392 0.392 0.396 2,085,486 0.3930 -0.28%
2019-11-27 0 3.630 3.630 3.700 3.630 3.730 202,000 740,020 3.6635 0.393 0.393 0.401 0.393 0.404 1,864,019 0.3970 -0.55%
2019-11-26 0 3.650 3.650 3.710 3.650 3.650 28,000 102,200 3.6500 0.396 0.396 0.402 0.396 0.396 258,379 0.3955 -0.54%
2019-11-25 0 3.670 3.660 3.720 3.650 3.720 62,000 228,880 3.6916 0.398 0.397 0.403 0.396 0.403 572,125 0.4001 -0.81%
2019-11-22 0 3.700 3.700 3.710 3.650 3.710 78,000 287,200 3.6821 0.401 0.401 0.402 0.396 0.402 719,770 0.3990 0.27%
2019-11-21 0 3.690 3.670 3.730 3.710 3.710 2,000 7,420 3.7100 0.400 0.398 0.404 0.402 0.402 18,456 0.4020 -0.81%
2019-11-20 0 3.720 3.660 3.740 - - 0 0 - 0.403 0.397 0.405 - - 0 - 0.00%
2019-11-19 0 3.720 3.700 3.750 3.700 3.720 46,000 170,400 3.7043 0.403 0.401 0.406 0.401 0.403 424,479 0.4014 1.36%
2019-11-18 0 3.670 3.660 3.720 - - 0 0 - 0.398 0.397 0.403 - - 0 - 0.00%
2019-11-15 0 3.670 3.670 3.720 3.670 3.750 108,000 400,800 3.7111 0.398 0.398 0.403 0.398 0.406 996,604 0.4022 -1.34%
2019-11-14 0 3.720 3.700 3.720 3.640 3.750 112,000 413,400 3.6911 0.403 0.401 0.403 0.394 0.406 1,033,515 0.4000 -0.27%
2019-11-13 0 3.730 3.640 3.730 - - 0 0 - 0.404 0.394 0.404 - - 0 - -0.53%
2019-11-12 0 3.750 3.690 3.750 3.690 3.760 18,000 67,340 3.7411 0.406 0.400 0.406 0.400 0.407 166,101 0.4054 0.00%
2019-11-11 0 3.750 3.660 3.750 3.720 3.810 114,000 428,340 3.7574 0.406 0.397 0.406 0.403 0.413 1,051,971 0.4072 -1.06%
2019-11-08 0 3.790 3.790 3.830 3.790 3.840 148,000 564,480 3.8141 0.411 0.411 0.415 0.411 0.416 1,365,717 0.4133 -0.26%
2019-11-07 0 3.800 3.780 3.800 3.800 3.800 128,000 486,400 3.8000 0.412 0.410 0.412 0.412 0.412 1,181,160 0.4118 -0.26%
2019-11-06 0 3.810 3.800 3.830 3.810 3.850 134,000 513,060 3.8288 0.413 0.412 0.415 0.413 0.417 1,236,527 0.4149 -0.52%
2019-11-05 0 3.830 3.800 3.830 3.830 3.850 68,000 261,120 3.8400 0.415 0.412 0.415 0.415 0.417 627,491 0.4161 0.79%
2019-11-04 0 3.800 3.790 3.820 3.790 3.850 164,000 624,320 3.8068 0.412 0.411 0.414 0.411 0.417 1,513,362 0.4125 -0.52%
2019-11-01 0 3.820 3.800 3.820 3.770 3.830 78,000 296,540 3.8018 0.414 0.412 0.414 0.409 0.415 719,770 0.4120 1.33%
2019-10-31 0 3.770 3.730 3.770 3.730 3.770 1,546,000 5,767,380 3.7305 0.409 0.404 0.409 0.404 0.409 14,266,201 0.4043 1.62%
2019-10-30 0 3.710 3.700 3.730 3.700 3.720 2,076,000 7,719,900 3.7186 0.402 0.401 0.404 0.401 0.403 19,156,943 0.4030 0.00%
2019-10-29 0 3.710 3.700 3.710 3.710 3.760 1,174,000 4,357,540 3.7117 0.402 0.401 0.402 0.402 0.407 10,833,454 0.4022 0.00%
2019-10-28 0 3.710 3.700 3.710 3.710 3.760 1,454,000 5,382,850 3.7021 0.402 0.401 0.402 0.402 0.407 13,417,242 0.4012 0.27%
2019-10-25 0 3.700 3.690 3.720 3.700 3.750 2,434,000 9,073,640 3.7279 0.401 0.400 0.403 0.401 0.406 22,460,501 0.4040 0.00%
2019-10-24 0 3.700 3.700 3.740 3.700 3.790 412,000 1,535,660 3.7273 0.401 0.401 0.405 0.401 0.411 3,801,860 0.4039 -1.33%
2019-10-23 0 3.750 3.690 3.750 3.640 3.850 616,000 2,305,720 3.7431 0.406 0.400 0.406 0.394 0.417 5,684,334 0.4056 -0.79%
2019-10-22 0 3.780 3.780 3.850 3.780 3.960 540,000 2,084,500 3.8602 0.410 0.410 0.417 0.410 0.429 4,983,020 0.4183 -3.08%
2019-10-21 0 3.900 3.900 3.930 3.900 3.990 476,000 1,870,600 3.9298 0.423 0.423 0.426 0.423 0.432 4,392,440 0.4259 -0.26%
2019-10-18 0 3.910 3.900 3.910 3.850 3.930 186,000 725,680 3.9015 0.424 0.423 0.424 0.417 0.426 1,716,374 0.4228 1.82%
2019-10-17 0 3.840 3.820 3.840 3.780 3.840 116,000 441,800 3.8086 0.416 0.414 0.416 0.410 0.416 1,070,426 0.4127 1.59%
2019-10-16 0 3.780 3.760 3.780 3.760 3.780 18,000 67,920 3.7733 0.410 0.407 0.410 0.407 0.410 166,101 0.4089 0.53%
2019-10-15 0 3.760 3.740 3.770 3.730 3.770 36,000 135,100 3.7528 0.407 0.405 0.409 0.404 0.409 332,201 0.4067 0.80%
2019-10-14 0 3.730 3.740 3.750 3.710 3.750 118,000 441,100 3.7381 0.404 0.405 0.406 0.402 0.406 1,088,882 0.4051 0.81%
2019-10-11 0 3.700 3.650 3.700 3.630 3.700 382,000 1,400,000 3.6649 0.401 0.396 0.401 0.393 0.401 3,525,025 0.3972 1.93%
2019-10-10 0 3.630 3.640 3.650 3.630 3.650 108,000 392,380 3.6331 0.393 0.394 0.396 0.393 0.396 996,604 0.3937 0.00%
2019-10-09 0 3.630 3.590 3.630 3.630 3.670 476,000 1,728,080 3.6304 0.393 0.389 0.393 0.393 0.398 4,392,440 0.3934 0.00%
2019-10-08 0 3.630 3.560 3.640 3.630 3.670 444,000 1,614,940 3.6373 0.393 0.386 0.394 0.393 0.398 4,097,150 0.3942 0.00%
2019-10-04 0 3.630 3.580 3.630 3.620 3.660 616,000 2,242,180 3.6399 0.393 0.388 0.393 0.392 0.397 5,684,334 0.3944 0.00%
2019-10-03 0 3.630 3.560 3.630 3.630 3.670 234,000 850,360 3.6340 0.393 0.386 0.393 0.393 0.398 2,159,309 0.3938 0.00%
2019-10-02 0 3.630 3.590 3.640 3.570 3.680 250,000 917,420 3.6697 0.393 0.389 0.394 0.387 0.399 2,306,954 0.3977 -1.36%
2019-09-30 0 3.680 3.650 3.680 3.630 3.680 214,000 785,300 3.6696 0.399 0.396 0.399 0.393 0.399 1,974,752 0.3977 0.27%
2019-09-27 0 3.670 3.620 3.670 3.650 3.680 236,000 867,820 3.6772 0.398 0.392 0.398 0.396 0.399 2,177,764 0.3985 -0.27%
2019-09-26 0 3.680 3.650 3.680 3.650 3.690 470,000 1,718,340 3.6560 0.399 0.396 0.399 0.396 0.400 4,337,073 0.3962 0.82%
2019-09-25 0 3.650 3.590 3.650 3.590 3.650 314,000 1,144,440 3.6447 0.396 0.389 0.396 0.389 0.396 2,897,534 0.3950 0.00%
2019-09-24 0 3.650 3.600 3.650 3.600 3.660 324,000 1,182,940 3.6510 0.396 0.390 0.396 0.390 0.397 2,989,812 0.3957 0.00%
2019-09-23 0 3.650 3.600 3.650 3.650 3.660 382,000 1,397,800 3.6592 0.396 0.390 0.396 0.396 0.397 3,525,025 0.3965 -0.27%
2019-09-20 0 3.660 3.640 3.660 3.640 3.690 268,000 975,920 3.6415 0.397 0.394 0.397 0.394 0.400 2,473,054 0.3946 1.10%
2019-09-19 0 3.620 3.620 3.660 3.620 3.660 188,000 686,260 3.6503 0.392 0.392 0.397 0.392 0.397 1,734,829 0.3956 -1.09%
2019-09-18 0 3.660 3.640 3.660 3.640 3.660 168,000 612,320 3.6448 0.397 0.394 0.397 0.394 0.397 1,550,273 0.3950 1.10%
2019-09-17 0 3.620 3.620 3.680 3.570 3.690 268,000 976,980 3.6454 0.392 0.392 0.399 0.387 0.400 2,473,054 0.3950 -1.09%
2019-09-16 0 3.660 3.610 3.660 3.620 3.690 236,000 863,380 3.6584 0.397 0.391 0.397 0.392 0.400 2,177,764 0.3965 0.00%
2019-09-13 0 3.660 3.620 3.700 3.600 3.680 40,000 145,140 3.6285 0.397 0.392 0.401 0.390 0.399 369,113 0.3932 0.83%
2019-09-12 0 3.630 3.610 3.660 3.630 3.690 230,000 838,040 3.6437 0.393 0.391 0.397 0.393 0.400 2,122,397 0.3949 0.00%
2019-09-11 0 3.630 3.610 3.650 3.610 3.650 236,000 857,940 3.6353 0.393 0.391 0.396 0.391 0.396 2,177,764 0.3940 0.55%
2019-09-10 0 3.610 3.610 3.620 3.600 3.630 914,000 3,313,783 3.6256 0.391 0.391 0.392 0.390 0.393 8,434,222 0.3929 -0.55%
2019-09-09 0 3.630 3.620 3.630 3.610 3.650 294,000 1,067,100 3.6296 0.393 0.392 0.393 0.391 0.396 2,712,977 0.3933 0.00%
2019-09-06 0 3.630 3.610 3.630 3.620 3.640 312,000 1,132,520 3.6299 0.393 0.391 0.393 0.392 0.394 2,879,078 0.3934 0.00%
2019-09-05 0 3.630 3.590 3.630 3.630 3.630 228,000 827,640 3.6300 0.393 0.389 0.393 0.393 0.393 2,103,942 0.3934 0.00%
2019-09-04 0 3.630 3.610 3.630 3.600 3.640 356,000 1,282,200 3.6017 0.393 0.391 0.393 0.390 0.394 3,285,102 0.3903 0.83%
2019-09-03 0 3.600 3.580 3.600 3.570 3.640 198,000 712,360 3.5978 0.390 0.388 0.390 0.387 0.394 1,827,107 0.3899 -1.91%
2019-09-02 0 3.670 3.680 3.690 3.630 3.760 364,000 1,350,380 3.7098 0.398 0.399 0.400 0.393 0.407 3,358,924 0.4020 -2.13%
2019-08-30 0 3.750 3.700 3.750 3.660 3.760 254,000 945,100 3.7209 0.406 0.401 0.406 0.397 0.407 2,343,865 0.4032 -1.06%
2019-08-29 0 3.790 3.750 3.790 3.680 3.820 78,000 293,020 3.7567 0.411 0.406 0.411 0.399 0.414 719,770 0.4071 0.80%
2019-08-28 0 3.820 3.820 3.830 3.740 3.820 102,000 385,520 3.7796 0.407 0.407 0.409 0.399 0.407 956,257 0.4032 2.14%
2019-08-27 0 3.740 3.740 3.780 3.740 3.780 1,088,000 4,083,073 3.7528 0.399 0.399 0.403 0.399 0.403 10,200,073 0.4003 0.00%
2019-08-26 0 3.740 3.740 3.750 3.690 3.820 828,000 3,062,260 3.6984 0.399 0.399 0.400 0.394 0.407 7,762,555 0.3945 -1.58%
2019-08-23 0 3.800 3.800 3.820 3.800 3.840 52,000 199,380 3.8342 0.405 0.405 0.407 0.405 0.410 487,503 0.4090 -1.04%
2019-08-22 0 3.840 3.830 3.850 3.830 3.850 206,000 790,820 3.8389 0.410 0.409 0.411 0.409 0.411 1,931,264 0.4095 0.26%
2019-08-21 0 3.830 3.830 3.860 3.830 3.920 126,000 485,400 3.8524 0.409 0.409 0.412 0.409 0.418 1,181,258 0.4109 -2.30%
2019-08-20 0 3.920 3.920 3.950 3.920 3.950 126,000 494,720 3.9263 0.418 0.418 0.421 0.418 0.421 1,181,258 0.4188 -0.25%
2019-08-19 0 3.930 3.880 3.930 3.890 4.000 122,000 478,600 3.9230 0.419 0.414 0.419 0.415 0.427 1,143,758 0.4184 0.00%
2019-08-16 0 3.930 3.900 3.930 3.860 3.950 256,000 1,003,020 3.9180 0.419 0.416 0.419 0.412 0.421 2,400,017 0.4179 3.69%
2019-08-15 0 3.790 3.750 3.800 3.720 3.810 226,000 852,080 3.7703 0.404 0.400 0.405 0.397 0.406 2,118,765 0.4022 -0.52%
2019-08-14 0 3.810 3.690 3.850 3.640 3.850 354,000 1,320,640 3.7306 0.406 0.394 0.411 0.388 0.411 3,318,774 0.3979 1.87%
2019-08-13 0 3.740 3.700 3.740 3.650 3.860 184,000 692,040 3.7611 0.399 0.395 0.399 0.389 0.412 1,725,012 0.4012 -2.60%
2019-08-12 0 3.840 3.840 3.860 3.840 3.890 52,000 200,000 3.8462 0.410 0.410 0.412 0.410 0.415 487,503 0.4103 0.26%
2019-08-09 0 3.830 3.830 3.840 3.830 3.830 16,000 61,280 3.8300 0.409 0.409 0.410 0.409 0.409 150,001 0.4085 -0.26%
2019-08-08 0 3.840 3.800 3.840 3.800 3.850 46,000 174,980 3.8039 0.410 0.405 0.410 0.405 0.411 431,253 0.4057 0.79%
2019-08-07 0 3.810 3.810 3.840 3.810 3.850 42,000 160,380 3.8186 0.406 0.406 0.410 0.406 0.411 393,753 0.4073 -0.52%
2019-08-06 0 3.830 3.750 3.830 3.710 3.860 250,000 935,100 3.7404 0.409 0.400 0.409 0.396 0.412 2,343,767 0.3990 3.51%
2019-08-05 0 3.700 3.700 3.730 3.700 3.880 164,000 615,400 3.7524 0.395 0.395 0.398 0.395 0.414 1,537,511 0.4003 -2.12%
2019-08-02 0 3.780 3.780 3.830 3.760 3.950 310,000 1,191,920 3.8449 0.403 0.403 0.409 0.401 0.421 2,906,271 0.4101 -3.82%
2019-08-01 0 3.930 3.930 3.970 3.930 4.000 58,000 230,120 3.9676 0.419 0.419 0.423 0.419 0.427 543,754 0.4232 -2.72%
2019-07-31 0 4.040 3.970 4.050 4.000 4.100 74,000 298,960 4.0400 0.431 0.423 0.432 0.427 0.437 693,755 0.4309 0.50%
2019-07-30 0 4.020 4.000 4.020 4.020 4.020 14,000 56,280 4.0200 0.429 0.427 0.429 0.429 0.429 131,251 0.4288 0.50%
2019-07-29 0 4.000 3.960 4.090 3.930 4.000 100,000 398,520 3.9852 0.427 0.422 0.436 0.419 0.427 937,507 0.4251 0.00%
2019-07-26 0 4.000 4.000 4.040 3.920 4.050 254,000 1,014,920 3.9957 0.427 0.427 0.431 0.418 0.432 2,381,267 0.4262 0.00%
2019-07-25 0 4.000 4.000 4.040 3.970 4.000 252,000 1,007,920 3.9997 0.427 0.427 0.431 0.423 0.427 2,362,517 0.4266 0.00%
2019-07-24 0 4.000 3.940 4.000 3.940 4.000 12,000 47,760 3.9800 0.427 0.420 0.427 0.420 0.427 112,501 0.4245 0.50%
2019-07-23 0 3.980 3.980 3.990 3.900 4.000 268,000 1,068,860 3.9883 0.425 0.425 0.426 0.416 0.427 2,512,518 0.4254 -0.50%
2019-07-22 0 4.000 3.900 4.010 3.900 4.040 16,000 63,700 3.9813 0.427 0.416 0.428 0.416 0.431 150,001 0.4247 -1.23%
2019-07-19 0 4.050 4.010 4.050 4.010 4.070 8,000 32,360 4.0450 0.432 0.428 0.432 0.428 0.434 75,001 0.4315 -0.49%
2019-07-18 0 4.070 4.040 4.070 4.040 4.070 142,000 575,180 4.0506 0.434 0.431 0.434 0.431 0.434 1,331,259 0.4321 0.49%
2019-07-17 0 4.050 4.010 4.050 4.000 4.090 70,000 282,060 4.0294 0.432 0.428 0.432 0.427 0.436 656,255 0.4298 -0.25%
2019-07-16 0 4.060 4.010 4.070 3.980 4.070 304,000 1,221,340 4.0176 0.433 0.428 0.434 0.425 0.434 2,850,020 0.4285 2.78%
2019-07-15 0 3.950 3.910 3.950 3.870 3.950 82,000 321,140 3.9163 0.421 0.417 0.421 0.413 0.421 768,755 0.4177 1.80%
2019-07-12 0 3.880 3.860 3.880 3.840 3.880 80,000 308,520 3.8565 0.414 0.412 0.414 0.410 0.414 750,005 0.4114 1.04%
2019-07-11 0 3.840 3.820 3.840 3.810 3.840 122,000 466,620 3.8248 0.410 0.407 0.410 0.406 0.410 1,143,758 0.4080 1.32%
2019-07-10 0 3.790 3.750 3.810 3.750 3.820 560,000 2,115,080 3.7769 0.404 0.400 0.406 0.400 0.407 5,250,037 0.4029 0.00%
2019-07-09 0 3.790 3.760 3.790 - - 0 0 - 0.404 0.401 0.404 - - 0 - 0.00%
2019-07-08 0 3.790 3.750 3.790 3.740 3.800 58,000 218,140 3.7610 0.404 0.400 0.404 0.399 0.405 543,754 0.4012 1.07%
2019-07-05 0 3.750 3.730 3.750 3.720 3.780 216,000 810,360 3.7517 0.400 0.398 0.400 0.397 0.403 2,025,014 0.4002 -0.79%
2019-07-04 0 3.780 3.770 3.780 3.700 3.780 184,000 683,960 3.7172 0.403 0.402 0.403 0.395 0.403 1,725,012 0.3965 2.16%
2019-07-03 0 3.700 3.700 3.740 3.700 3.740 266,000 988,020 3.7144 0.395 0.395 0.399 0.395 0.399 2,493,768 0.3962 -0.80%
2019-07-02 0 3.730 3.730 3.770 3.720 3.780 408,000 1,529,640 3.7491 0.398 0.398 0.402 0.397 0.403 3,825,027 0.3999 -0.80%
2019-06-28 0 3.760 3.740 3.760 3.740 3.780 32,000 120,400 3.7625 0.401 0.399 0.401 0.399 0.403 300,002 0.4013 0.53%
2019-06-27 0 3.740 3.710 3.780 3.740 3.780 144,000 540,880 3.7561 0.399 0.396 0.403 0.399 0.403 1,350,010 0.4006 -0.80%
2019-06-26 0 3.770 3.750 3.770 3.740 3.780 154,000 579,500 3.7630 0.402 0.400 0.402 0.399 0.403 1,443,760 0.4014 0.00%
2019-06-25 0 3.770 3.740 3.770 3.750 3.770 120,000 451,240 3.7603 0.402 0.399 0.402 0.400 0.402 1,125,008 0.4011 0.00%
2019-06-24 0 3.770 3.740 3.770 3.750 3.770 130,000 487,660 3.7512 0.402 0.399 0.402 0.400 0.402 1,218,759 0.4001 0.53%
2019-06-21 0 3.750 3.740 3.750 3.740 3.780 36,000 135,400 3.7611 0.400 0.399 0.400 0.399 0.403 337,502 0.4012 0.00%
2019-06-20 0 3.750 3.740 3.750 3.740 3.770 168,000 630,760 3.7545 0.400 0.399 0.400 0.399 0.402 1,575,011 0.4005 0.27%
2019-06-19 0 3.740 3.730 3.750 3.730 3.800 116,000 435,180 3.7516 0.399 0.398 0.400 0.398 0.405 1,087,508 0.4002 0.54%
2019-06-18 0 3.720 3.720 3.760 - - 0 0 - 0.397 0.397 0.401 - - 0 - 0.54%
2019-06-17 0 3.700 3.700 3.750 3.700 3.850 456,000 1,706,180 3.7416 0.395 0.395 0.400 0.395 0.411 4,275,031 0.3991 -0.80%
2019-06-14 0 3.730 3.730 3.770 3.730 3.770 398,000 1,494,160 3.7542 0.398 0.398 0.402 0.398 0.402 3,731,277 0.4004 -0.80%
2019-06-13 0 3.760 3.730 3.760 3.730 3.760 292,000 1,095,580 3.7520 0.401 0.398 0.401 0.398 0.401 2,737,520 0.4002 0.53%
2019-06-12 0 3.740 3.730 3.740 3.730 3.740 102,000 381,180 3.7371 0.399 0.398 0.399 0.398 0.399 956,257 0.3986 0.27%
2019-06-11 0 3.730 3.730 3.750 3.730 3.780 584,000 2,187,040 3.7449 0.398 0.398 0.400 0.398 0.403 5,475,039 0.3995 -0.27%
2019-06-10 0 3.740 3.720 3.760 3.720 3.760 224,000 837,020 3.7367 0.399 0.397 0.401 0.397 0.401 2,100,015 0.3986 1.08%
2019-06-06 0 3.700 3.690 3.700 3.690 3.700 342,000 1,263,720 3.6951 0.395 0.394 0.395 0.394 0.395 3,206,273 0.3941 0.00%
2019-06-05 0 3.700 3.690 3.700 3.700 3.700 252,000 932,400 3.7000 0.395 0.394 0.395 0.395 0.395 2,362,517 0.3947 0.27%
2019-06-04 0 3.690 3.680 3.700 3.690 3.740 466,000 1,724,440 3.7005 0.394 0.393 0.395 0.394 0.399 4,368,781 0.3947 -0.27%
2019-06-03 0 3.700 3.690 3.700 3.690 3.700 350,000 1,294,780 3.6994 0.395 0.394 0.395 0.394 0.395 3,281,273 0.3946 0.00%
2019-05-31 0 3.700 3.690 3.700 3.690 3.700 688,000 2,545,300 3.6996 0.395 0.394 0.395 0.394 0.395 6,450,046 0.3946 0.00%
2019-05-30 0 3.700 3.690 3.700 3.690 3.700 602,000 2,225,800 3.6973 0.395 0.394 0.395 0.394 0.395 5,643,790 0.3944 0.00%
2019-05-29 0 3.700 3.690 3.700 3.690 3.700 374,000 1,383,740 3.6998 0.395 0.394 0.395 0.394 0.395 3,506,275 0.3946 0.00%
2019-05-28 0 3.700 3.690 3.700 3.690 3.700 670,000 2,478,980 3.7000 0.395 0.394 0.395 0.394 0.395 6,281,295 0.3947 0.00%
2019-05-27 0 3.700 3.690 3.700 3.690 3.700 3,428,000 12,683,300 3.6999 0.395 0.394 0.395 0.394 0.395 32,137,729 0.3947 0.00%
2019-05-24 0 3.700 3.690 3.710 3.680 3.700 562,000 2,070,620 3.6844 0.395 0.394 0.396 0.393 0.395 5,268,788 0.3930 0.27%
2019-05-23 0 3.690 3.680 3.690 3.650 3.700 1,314,800 4,844,716 3.6848 0.394 0.393 0.394 0.389 0.395 12,326,338 0.3930 -0.27%
2019-05-22 0 3.700 3.680 3.700 3.680 3.700 1,102,000 4,073,610 3.6966 0.395 0.393 0.395 0.393 0.395 10,331,324 0.3943 0.54%
2019-05-21 0 3.680 3.670 3.690 3.670 3.710 570,000 2,103,240 3.6899 0.393 0.391 0.394 0.391 0.396 5,343,788 0.3936 -0.54%
2019-05-20 0 3.700 3.680 3.700 3.680 3.700 326,000 1,204,680 3.6953 0.395 0.393 0.395 0.393 0.395 3,056,272 0.3942 0.00%
2019-05-17 0 3.700 3.690 3.700 3.690 3.750 1,086,000 4,029,840 3.7107 0.395 0.394 0.395 0.394 0.400 10,181,323 0.3958 -0.54%
2019-05-16 0 3.720 3.710 3.720 3.710 3.730 388,000 1,442,760 3.7185 0.397 0.396 0.397 0.396 0.398 3,637,526 0.3966 -0.27%
2019-05-15 0 3.730 3.710 3.730 3.710 3.750 652,000 2,432,980 3.7316 0.398 0.396 0.398 0.396 0.400 6,112,544 0.3980 0.00%
2019-05-14 0 3.730 3.690 3.730 3.700 3.890 948,000 3,556,720 3.7518 0.398 0.394 0.398 0.395 0.415 8,887,563 0.4002 -0.00%
2019-05-10 0 3.900 3.890 3.900 3.900 3.950 1,006,000 3,934,640 3.9112 0.398 0.397 0.398 0.398 0.403 9,861,163 0.3990 -0.26%
2019-05-09 0 3.910 3.890 3.910 3.880 3.980 682,000 2,670,640 3.9159 0.399 0.397 0.399 0.396 0.406 6,685,202 0.3995 -1.51%
2019-05-08 0 3.970 3.950 3.970 3.960 3.980 102,000 405,680 3.9773 0.405 0.403 0.405 0.404 0.406 999,840 0.4057 -0.25%
2019-05-07 0 3.980 3.970 3.980 3.970 3.980 76,000 302,220 3.9766 0.406 0.405 0.406 0.405 0.406 744,979 0.4057 0.00%
2019-05-06 0 3.980 3.970 3.980 3.960 3.990 82,000 326,400 3.9805 0.406 0.405 0.406 0.404 0.407 803,793 0.4061 -0.50%
2019-05-03 0 4.000 3.980 4.000 3.980 4.000 91,200 363,808 3.9891 0.408 0.406 0.408 0.406 0.408 893,974 0.4070 0.00%
2019-05-02 0 4.000 3.990 4.000 3.980 4.020 400,000 1,597,980 3.9950 0.408 0.407 0.408 0.406 0.410 3,920,940 0.4076 0.00%
2019-04-30 0 4.000 3.980 4.000 3.960 4.000 310,000 1,237,560 3.9921 0.408 0.406 0.408 0.404 0.408 3,038,728 0.4073 0.00%
2019-04-29 0 4.000 3.980 4.000 4.000 4.000 134,000 536,000 4.0000 0.408 0.406 0.408 0.408 0.408 1,313,515 0.4081 0.00%
2019-04-26 0 4.000 3.980 4.000 3.980 4.020 688,000 2,751,920 3.9999 0.408 0.406 0.408 0.406 0.410 6,744,016 0.4081 0.00%
2019-04-25 0 4.000 4.000 4.020 3.990 4.000 370,000 1,479,760 3.9994 0.408 0.408 0.410 0.407 0.408 3,626,869 0.4080 0.00%
2019-04-24 0 4.000 3.990 4.000 3.990 4.030 124,000 495,800 3.9984 0.408 0.407 0.408 0.407 0.411 1,215,491 0.4079 0.76%
2019-04-23 0 3.970 3.970 3.990 3.970 4.020 168,000 671,340 3.9961 0.405 0.405 0.407 0.405 0.410 1,646,795 0.4077 -0.75%
2019-04-18 0 4.000 3.970 4.000 3.960 4.000 38,000 150,800 3.9684 0.408 0.405 0.408 0.404 0.408 372,489 0.4048 0.50%
2019-04-17 0 3.980 3.980 4.000 3.980 4.000 126,000 503,920 3.9994 0.406 0.406 0.408 0.406 0.408 1,235,096 0.4080 0.25%
2019-04-16 0 3.970 3.970 4.020 3.970 4.020 160,000 636,980 3.9811 0.405 0.405 0.410 0.405 0.410 1,568,376 0.4061 -1.24%
2019-04-15 0 4.020 3.990 4.030 4.000 4.040 168,000 672,720 4.0043 0.410 0.407 0.411 0.408 0.412 1,646,795 0.4085 0.50%
2019-04-12 0 4.000 3.980 4.000 4.000 4.040 166,000 664,860 4.0052 0.408 0.406 0.408 0.408 0.412 1,627,190 0.4086 -0.74%
2019-04-11 0 4.030 4.020 4.030 4.020 4.060 260,000 1,049,600 4.0369 0.411 0.410 0.411 0.410 0.414 2,548,611 0.4118 0.25%
2019-04-10 0 4.020 4.010 4.020 4.010 4.060 180,000 727,320 4.0407 0.410 0.409 0.410 0.409 0.414 1,764,423 0.4122 -0.25%
2019-04-09 0 4.030 4.010 4.030 3.970 4.040 270,000 1,080,660 4.0024 0.411 0.409 0.411 0.405 0.412 2,646,634 0.4083 1.51%
2019-04-08 0 3.970 3.940 3.970 3.940 3.970 126,000 497,640 3.9495 0.405 0.402 0.405 0.402 0.405 1,235,096 0.4029 0.51%
2019-04-04 0 3.950 3.910 3.950 3.950 3.950 52,000 205,400 3.9500 0.403 0.399 0.403 0.403 0.403 509,722 0.4030 0.00%
2019-04-03 0 3.950 3.940 3.950 3.930 3.950 88,000 346,680 3.9395 0.403 0.402 0.403 0.401 0.403 862,607 0.4019 1.02%
2019-04-02 0 3.910 3.910 3.940 3.910 3.910 36,000 140,760 3.9100 0.399 0.399 0.402 0.399 0.399 352,885 0.3989 -0.76%
2019-04-01 0 3.940 3.930 3.940 3.910 3.940 128,000 502,200 3.9234 0.402 0.401 0.402 0.399 0.402 1,254,701 0.4003 0.51%
2019-03-29 0 3.920 3.870 3.930 3.900 3.940 36,000 141,000 3.9167 0.400 0.395 0.401 0.398 0.402 352,885 0.3996 1.82%
2019-03-28 0 3.850 3.850 3.860 3.840 3.890 248,000 954,760 3.8498 0.393 0.393 0.394 0.392 0.397 2,430,982 0.3927 0.26%
2019-03-27 0 3.840 3.840 3.870 3.840 3.890 260,000 1,004,140 3.8621 0.392 0.392 0.395 0.392 0.397 2,548,611 0.3940 -0.78%
2019-03-26 0 3.870 3.860 3.870 3.840 3.880 180,000 691,580 3.8421 0.395 0.394 0.395 0.392 0.396 1,764,423 0.3920 0.78%
2019-03-25 0 3.840 3.840 3.850 3.800 3.850 266,000 1,011,700 3.8034 0.392 0.392 0.393 0.388 0.393 2,607,425 0.3880 -1.03%
2019-03-22 0 3.880 3.870 3.880 3.840 3.890 166,000 640,980 3.8613 0.396 0.395 0.396 0.392 0.397 1,627,190 0.3939 1.04%
2019-03-21 0 3.840 3.840 3.890 3.840 3.900 112,000 433,480 3.8704 0.392 0.392 0.397 0.392 0.398 1,097,863 0.3948 0.79%
2019-03-20 0 3.810 3.810 3.840 3.800 3.940 3,654,000 14,013,300 3.8351 0.389 0.389 0.392 0.388 0.402 35,817,782 0.3912 -2.31%
2019-03-19 0 3.900 3.900 3.920 3.890 3.930 180,000 705,720 3.9207 0.398 0.398 0.400 0.397 0.401 1,764,423 0.4000 -0.51%
2019-03-18 0 3.920 3.920 3.930 3.910 4.000 570,940 2,258,564 3.9559 0.400 0.400 0.401 0.399 0.408 5,596,553 0.4036 0.51%
2019-03-15 0 3.900 3.900 3.910 3.870 3.920 850,000 3,310,920 3.8952 0.398 0.398 0.399 0.395 0.400 8,331,996 0.3974 0.78%
2019-03-14 0 3.870 3.890 3.920 3.850 4.040 522,000 2,036,440 3.9012 0.395 0.397 0.400 0.393 0.412 5,116,826 0.3980 -2.76%
2019-03-13 0 3.980 3.920 3.990 3.630 3.990 1,564,000 5,864,560 3.7497 0.406 0.400 0.407 0.370 0.407 15,330,873 0.3825 8.15%
2019-03-12 0 3.680 3.600 3.680 3.630 3.680 8,000 29,340 3.6675 0.375 0.367 0.375 0.370 0.375 78,419 0.3741 0.27%
2019-03-11 0 3.670 3.600 3.670 3.630 3.670 36,000 130,920 3.6367 0.374 0.367 0.374 0.370 0.374 352,885 0.3710 -0.27%
2019-03-08 0 3.680 3.600 3.680 3.660 3.680 32,000 117,200 3.6625 0.375 0.367 0.375 0.373 0.375 313,675 0.3736 0.00%
2019-03-07 0 3.680 3.650 3.680 3.680 3.680 124,000 456,320 3.6800 0.375 0.372 0.375 0.375 0.375 1,215,491 0.3754 0.00%
2019-03-06 0 3.680 3.670 3.680 3.630 3.690 416,000 1,529,900 3.6776 0.375 0.374 0.375 0.370 0.376 4,077,777 0.3752 1.38%
2019-03-05 0 3.630 3.630 3.670 3.600 3.670 28,000 101,880 3.6386 0.370 0.370 0.374 0.367 0.374 274,466 0.3712 0.00%
2019-03-04 0 3.630 3.570 3.630 3.560 3.650 58,000 207,560 3.5786 0.370 0.364 0.370 0.363 0.372 568,536 0.3651 0.83%
2019-03-01 0 3.600 3.570 3.600 3.520 3.600 228,000 809,260 3.5494 0.367 0.364 0.367 0.359 0.367 2,234,936 0.3621 1.12%
2019-02-28 0 3.560 3.530 3.560 3.560 3.560 404,000 1,438,240 3.5600 0.363 0.360 0.363 0.363 0.363 3,960,149 0.3632 0.56%
2019-02-27 0 3.540 3.540 3.560 3.530 3.590 32,000 113,660 3.5519 0.361 0.361 0.363 0.360 0.366 313,675 0.3623 -1.39%
2019-02-26 0 3.590 3.550 3.600 3.540 3.680 54,000 193,980 3.5922 0.366 0.362 0.367 0.361 0.375 529,327 0.3665 -0.28%
2019-02-25 0 3.600 3.560 3.660 3.560 3.600 94,000 337,020 3.5853 0.367 0.363 0.373 0.363 0.367 921,421 0.3658 2.27%
2019-02-22 0 3.520 3.520 3.570 - - 0 0 - 0.359 0.359 0.364 - - 0 - 0.00%
2019-02-21 0 3.520 3.520 3.570 3.520 3.540 54,000 190,240 3.5230 0.359 0.359 0.364 0.359 0.361 529,327 0.3594 -0.56%
2019-02-20 0 3.540 3.510 3.540 3.500 3.570 40,000 141,300 3.5325 0.361 0.358 0.361 0.357 0.364 392,094 0.3604 -0.56%
2019-02-19 0 3.560 3.520 3.570 - - 0 0 - 0.363 0.359 0.364 - - 0 - 0.00%
2019-02-18 0 3.560 3.530 3.560 - - 0 0 - 0.363 0.360 0.363 - - 0 - -0.56%
2019-02-15 0 3.580 3.550 3.580 3.580 3.580 16,000 57,280 3.5800 0.365 0.362 0.365 0.365 0.365 156,838 0.3652 -0.28%
2019-02-14 0 3.590 3.550 3.590 - - 0 0 - 0.366 0.362 0.366 - - 0 - 0.00%
2019-02-13 0 3.590 3.530 3.590 - - 0 0 - 0.366 0.360 0.366 - - 0 - 0.00%
2019-02-12 0 3.590 3.520 3.590 3.520 3.590 32,000 113,040 3.5325 0.366 0.359 0.366 0.359 0.366 313,675 0.3604 0.56%
2019-02-11 0 3.570 3.550 3.580 3.550 3.600 60,000 215,580 3.5930 0.364 0.362 0.365 0.362 0.367 588,141 0.3665 -0.83%
2019-02-08 0 3.600 3.500 3.600 3.550 3.600 30,000 106,700 3.5567 0.367 0.357 0.367 0.362 0.367 294,070 0.3628 0.84%
2019-02-04 0 3.570 3.480 3.570 3.400 3.570 50,000 172,920 3.4584 0.364 0.355 0.364 0.347 0.364 490,117 0.3528 1.13%
2019-02-01 0 3.530 3.480 3.570 - - 0 0 - 0.360 0.355 0.364 - - 0 - 0.00%
2019-01-31 0 3.530 3.430 3.530 3.530 3.580 30,000 107,020 3.5673 0.360 0.350 0.360 0.360 0.365 294,070 0.3639 -0.56%
2019-01-30 0 3.550 3.480 3.550 3.470 3.550 192,000 670,540 3.4924 0.362 0.355 0.362 0.354 0.362 1,882,051 0.3563 2.01%
2019-01-29 0 3.480 3.470 3.480 3.470 3.480 416,000 1,441,940 3.4662 0.355 0.354 0.355 0.354 0.355 4,077,777 0.3536 0.29%
2019-01-28 0 3.470 3.470 3.500 3.450 3.480 158,000 547,420 3.4647 0.354 0.354 0.357 0.352 0.355 1,548,771 0.3535 0.00%
2019-01-25 0 3.470 3.410 3.470 3.470 3.470 54,000 187,380 3.4700 0.354 0.348 0.354 0.354 0.354 529,327 0.3540 -0.29%
2019-01-24 0 3.480 3.380 3.480 3.480 3.480 26,000 90,480 3.4800 0.355 0.345 0.355 0.355 0.355 254,861 0.3550 0.29%
2019-01-23 0 3.470 3.380 3.470 3.450 3.470 24,000 83,200 3.4667 0.354 0.345 0.354 0.352 0.354 235,256 0.3537 0.58%
2019-01-22 0 3.450 3.340 3.450 3.420 3.470 44,000 151,200 3.4364 0.352 0.341 0.352 0.349 0.354 431,303 0.3506 0.88%
2019-01-21 0 3.420 3.340 3.420 3.340 3.420 6,000 20,360 3.3933 0.349 0.341 0.349 0.341 0.349 58,814 0.3462 2.40%
2019-01-18 0 3.340 3.340 3.420 3.340 3.350 170,000 568,800 3.3459 0.341 0.341 0.349 0.341 0.342 1,666,399 0.3413 -1.47%
2019-01-17 0 3.390 3.360 3.390 - - 0 0 - 0.346 0.343 0.346 - - 0 - 0.00%
2019-01-16 0 3.390 3.290 3.410 3.260 3.390 366,000 1,207,000 3.2978 0.346 0.336 0.348 0.333 0.346 3,587,660 0.3364 1.80%
2019-01-15 0 3.330 3.300 3.360 3.330 3.370 62,000 208,500 3.3629 0.340 0.337 0.343 0.340 0.344 607,746 0.3431 -0.89%
2019-01-14 0 3.360 3.330 3.360 3.300 3.430 194,000 654,700 3.3747 0.343 0.340 0.343 0.337 0.350 1,901,656 0.3443 -0.30%
2019-01-11 0 3.370 3.360 3.380 - - 0 0 - 0.344 0.343 0.345 - - 0 - 0.00%
2019-01-10 0 3.370 3.370 3.380 3.370 3.380 282,000 951,980 3.3758 0.344 0.344 0.345 0.344 0.345 2,764,262 0.3444 -0.30%
2019-01-09 0 3.380 3.360 3.380 3.380 3.380 252,000 851,760 3.3800 0.345 0.343 0.345 0.345 0.345 2,470,192 0.3448 -0.59%
2019-01-08 0 3.400 3.350 3.400 - - 0 0 - 0.347 0.342 0.347 - - 0 - -0.87%
2019-01-07 0 3.430 3.350 3.430 - - 0 0 - 0.350 0.342 0.350 - - 0 - 0.00%
2019-01-04 0 3.430 3.330 3.430 3.430 3.430 4,000 13,720 3.4300 0.350 0.340 0.350 0.350 0.350 39,209 0.3499 -0.29%
2019-01-03 0 3.440 3.330 3.440 - - 0 0 - 0.351 0.340 0.351 - - 0 - 0.00%
2019-01-02 0 3.440 3.330 3.440 3.440 3.440 16,000 55,040 3.4400 0.351 0.340 0.351 0.351 0.351 156,838 0.3509 0.00%
2018-12-31 0 3.440 3.330 3.440 3.440 3.490 10,000 34,500 3.4500 0.351 0.340 0.351 0.351 0.356 98,023 0.3520 1.18%
2018-12-28 0 3.400 3.350 3.400 - - 0 0 - 0.347 0.342 0.347 - - 0 - 0.00%
2018-12-27 0 3.400 3.330 3.400 3.400 3.400 44,000 150,000 3.4091 0.347 0.340 0.347 0.347 0.347 431,303 0.3478 0.00%
2018-12-24 0 3.400 3.300 3.400 - - 0 0 - 0.347 0.337 0.347 - - 0 - 0.00%
2018-12-21 0 3.400 3.330 3.450 3.400 3.400 98,000 333,200 3.4000 0.347 0.340 0.352 0.347 0.347 960,630 0.3469 -0.58%
2018-12-20 0 3.420 3.330 3.440 - - 0 0 - 0.349 0.340 0.351 - - 0 - 0.00%
2018-12-19 0 3.420 3.400 3.420 3.420 3.430 6,000 20,540 3.4233 0.349 0.347 0.349 0.349 0.350 58,814 0.3492 -0.29%
2018-12-18 0 3.430 3.400 3.440 - - 0 0 - 0.350 0.347 0.351 - - 0 - 0.00%
2018-12-17 0 3.430 3.310 3.440 - - 0 0 - 0.350 0.338 0.351 - - 0 - 0.00%
2018-12-14 0 3.430 3.290 3.440 - - 0 0 - 0.350 0.336 0.351 - - 0 - 0.00%
2018-12-13 0 3.430 3.360 3.430 3.370 3.430 16,000 54,400 3.4000 0.350 0.343 0.350 0.344 0.350 156,838 0.3469 2.08%
2018-12-12 0 3.360 3.340 3.450 3.360 3.360 12,000 40,320 3.3600 0.343 0.341 0.352 0.343 0.343 117,628 0.3428 -0.59%
2018-12-11 0 3.380 3.340 3.410 3.380 3.410 26,000 88,260 3.3946 0.345 0.341 0.348 0.345 0.348 254,861 0.3463 -0.59%
2018-12-10 0 3.400 3.400 3.490 - - 0 0 - 0.347 0.347 0.356 - - 0 - 0.59%
2018-12-07 0 3.380 3.380 3.480 3.380 3.380 10,000 33,800 3.3800 0.345 0.345 0.355 0.345 0.345 98,023 0.3448 0.00%
2018-12-06 0 3.380 3.310 3.440 - - 0 0 - 0.345 0.338 0.351 - - 0 - 0.00%
2018-12-05 0 3.380 3.370 3.450 3.380 3.400 20,000 67,880 3.3940 0.345 0.344 0.352 0.345 0.347 196,047 0.3462 -1.17%
2018-12-04 0 3.420 3.350 3.450 3.420 3.450 42,000 143,700 3.4214 0.349 0.342 0.352 0.349 0.352 411,699 0.3490 0.00%
2018-12-03 0 3.420 3.390 3.450 3.390 3.440 14,000 47,840 3.4171 0.349 0.346 0.352 0.346 0.351 137,233 0.3486 -0.58%
2018-11-30 0 3.440 3.390 3.440 3.350 3.440 6,000 20,460 3.4100 0.351 0.346 0.351 0.342 0.351 58,814 0.3479 1.18%
2018-11-29 0 3.400 3.400 3.450 3.390 3.400 34,000 115,420 3.3947 0.347 0.347 0.352 0.346 0.347 333,280 0.3463 0.29%
2018-11-28 0 3.390 3.320 3.390 3.310 3.400 118,000 392,800 3.3288 0.346 0.339 0.346 0.338 0.347 1,156,677 0.3396 1.50%
2018-11-27 0 3.340 3.300 3.340 3.370 3.400 14,000 47,300 3.3786 0.341 0.337 0.341 0.344 0.347 137,233 0.3447 -0.89%
2018-11-26 0 3.370 3.330 3.370 3.330 3.380 38,000 127,140 3.3458 0.344 0.340 0.344 0.340 0.345 372,489 0.3413 1.20%
2018-11-23 0 3.330 3.250 3.330 3.280 3.330 8,000 26,540 3.3175 0.340 0.332 0.340 0.335 0.340 78,419 0.3384 1.52%
2018-11-22 0 3.280 3.210 3.280 3.230 3.280 132,000 426,660 3.2323 0.335 0.327 0.335 0.330 0.335 1,293,910 0.3297 -0.61%
2018-11-21 0 3.300 3.250 3.330 - - 0 0 - 0.337 0.332 0.340 - - 0 - 0.00%
2018-11-20 0 3.300 3.230 3.300 - - 0 0 - 0.337 0.330 0.337 - - 0 - 0.00%
2018-11-19 0 3.300 3.250 3.350 - - 0 0 - 0.337 0.332 0.342 - - 0 - 0.00%
2018-11-16 0 3.300 3.220 3.300 - - 0 0 - 0.337 0.328 0.337 - - 0 - -1.20%
2018-11-15 0 3.340 3.260 3.340 3.300 3.340 38,000 125,620 3.3058 0.341 0.333 0.341 0.337 0.341 372,489 0.3372 0.91%
2018-11-14 0 3.310 3.260 3.310 3.270 3.310 2,858,000 9,445,540 3.3049 0.338 0.333 0.338 0.334 0.338 28,015,113 0.3372 -1.19%
2018-11-13 0 3.350 3.260 3.350 3.300 3.350 30,000 100,000 3.3333 0.342 0.333 0.342 0.337 0.342 294,070 0.3401 1.52%
2018-11-12 0 3.300 3.250 3.340 3.300 3.300 2,464,000 8,071,200 3.2756 0.337 0.332 0.341 0.337 0.337 24,152,987 0.3342 0.00%
2018-11-09 0 3.300 3.280 3.300 3.300 3.300 2,000 6,600 3.3000 0.337 0.335 0.337 0.337 0.337 19,605 0.3367 0.00%
2018-11-08 0 3.300 3.250 3.300 3.300 3.300 44,000 145,200 3.3000 0.337 0.332 0.337 0.337 0.337 431,303 0.3367 2.48%
2018-11-07 0 3.220 3.220 3.280 - - 0 0 - 0.328 0.328 0.335 - - 0 - 0.00%
2018-11-06 0 3.220 3.220 3.260 3.200 3.240 522,000 1,672,700 3.2044 0.328 0.328 0.333 0.326 0.331 5,116,826 0.3269 0.62%
2018-11-05 0 3.200 3.190 3.220 3.200 3.260 3,264,000 10,539,640 3.2291 0.326 0.325 0.328 0.326 0.333 31,994,866 0.3294 -1.54%
2018-11-02 0 3.250 3.210 3.250 3.250 3.300 126,000 410,400 3.2571 0.332 0.327 0.332 0.332 0.337 1,235,096 0.3323 0.00%
2018-11-01 0 3.250 3.200 3.290 3.200 3.300 142,000 454,900 3.2035 0.332 0.326 0.336 0.326 0.337 1,391,934 0.3268 -1.52%
2018-10-31 0 3.300 3.240 3.300 3.250 3.300 202,000 660,740 3.2710 0.337 0.331 0.337 0.332 0.337 1,980,074 0.3337 1.54%
2018-10-30 0 3.250 3.220 3.360 3.210 3.360 92,000 300,520 3.2665 0.332 0.328 0.343 0.327 0.343 901,816 0.3332 -1.52%
2018-10-29 0 3.300 3.300 3.340 - - 0 0 - 0.337 0.337 0.341 - - 0 - 1.54%
2018-10-26 0 3.250 3.210 3.250 3.220 3.300 56,000 181,800 3.2464 0.332 0.327 0.332 0.328 0.337 548,932 0.3312 -1.52%
2018-10-25 0 3.300 3.260 3.320 3.250 3.300 134,000 436,700 3.2590 0.337 0.333 0.339 0.332 0.337 1,313,515 0.3325 0.00%
2018-10-24 0 3.300 3.200 3.300 3.300 3.300 104,000 343,200 3.3000 0.337 0.326 0.337 0.337 0.337 1,019,444 0.3367 0.00%
2018-10-23 0 3.300 3.300 3.330 3.300 3.330 62,000 204,660 3.3010 0.337 0.337 0.340 0.337 0.340 607,746 0.3368 -1.49%
2018-10-22 0 3.350 3.350 3.380 3.330 3.330 2,000 6,660 3.3300 0.342 0.342 0.345 0.340 0.340 19,605 0.3397 1.52%
2018-10-19 0 3.300 3.300 3.340 - - 0 0 - 0.337 0.337 0.341 - - 0 - 0.00%
2018-10-18 0 3.300 3.240 3.320 3.300 3.300 10,000 33,000 3.3000 0.337 0.331 0.339 0.337 0.337 98,023 0.3367 0.61%
2018-10-16 0 3.280 3.220 3.280 3.200 3.300 88,000 284,600 3.2341 0.335 0.328 0.335 0.326 0.337 862,607 0.3299 -0.61%
2018-10-15 0 3.300 3.200 3.300 3.220 3.300 80,000 260,140 3.2518 0.337 0.326 0.337 0.328 0.337 784,188 0.3317 0.00%
2018-10-12 0 3.300 3.260 3.300 3.300 3.300 18,000 59,400 3.3000 0.337 0.333 0.337 0.337 0.337 176,442 0.3367 0.00%
2018-10-11 0 3.300 3.270 3.300 3.250 3.400 1,906,000 6,295,380 3.3029 0.337 0.334 0.337 0.332 0.347 18,683,277 0.3370 -2.94%
2018-10-10 0 3.400 3.400 3.450 3.360 3.360 1,956,000 6,660,000 3.4049 0.347 0.347 0.352 0.343 0.343 19,173,394 0.3474 0.00%
2018-10-09 0 3.400 3.400 3.430 3.370 3.370 2,004,000 6,813,480 3.3999 0.347 0.347 0.350 0.344 0.344 19,643,907 0.3468 -0.58%
2018-10-08 0 3.420 3.380 3.420 - - 0 0 - 0.349 0.345 0.349 - - 0 - 0.00%
2018-10-05 0 3.420 3.370 3.420 3.350 3.420 40,000 136,400 3.4100 0.349 0.344 0.349 0.342 0.349 392,094 0.3479 0.29%
2018-10-04 0 3.410 3.370 3.410 3.370 3.450 266,000 900,480 3.3853 0.348 0.344 0.348 0.344 0.352 2,607,425 0.3454 -0.29%
2018-10-03 0 3.420 3.370 3.420 3.350 3.450 260,000 882,600 3.3946 0.349 0.344 0.349 0.342 0.352 2,548,611 0.3463 0.00%
2018-10-02 0 3.420 3.380 3.420 - - 2,000 6,840 3.4200 0.349 0.345 0.349 - - 19,605 0.3489 0.00%
2018-09-28 0 3.420 3.420 3.450 - - 0 0 - 0.349 0.349 0.352 - - 0 - 0.59%
2018-09-27 0 3.400 3.380 3.400 3.390 3.450 142,000 483,300 3.4035 0.347 0.345 0.347 0.346 0.352 1,391,934 0.3472 0.00%
2018-09-26 0 3.400 3.400 3.440 3.400 3.410 14,000 47,720 3.4086 0.347 0.347 0.351 0.347 0.348 137,233 0.3477 -1.73%
2018-09-24 0 3.460 3.400 3.500 - - 2,000 6,920 3.4600 0.353 0.347 0.357 - - 19,605 0.3530 0.00%
2018-09-21 0 3.460 3.440 3.460 3.460 3.460 178,000 615,880 3.4600 0.353 0.351 0.353 0.353 0.353 1,744,818 0.3530 0.87%
2018-09-20 0 3.430 3.430 3.460 3.420 3.460 146,000 504,920 3.4584 0.350 0.350 0.353 0.349 0.353 1,431,143 0.3528 -0.58%
2018-09-19 0 3.450 3.420 3.480 3.440 3.490 354,000 1,226,860 3.4657 0.352 0.349 0.355 0.351 0.356 3,470,031 0.3536 -0.86%
2018-09-18 0 3.480 3.460 3.490 3.470 3.500 138,411 482,578 3.4866 0.355 0.353 0.356 0.354 0.357 1,356,753 0.3557 0.29%
2018-09-17 0 3.470 3.470 3.500 3.450 3.450 22,000 76,000 3.4545 0.354 0.354 0.357 0.352 0.352 215,652 0.3524 -0.86%
2018-09-14 0 3.500 3.480 3.500 - - 0 0 - 0.357 0.355 0.357 - - 0 - -1.69%
2018-09-13 0 3.560 3.460 3.560 3.450 3.590 16,000 55,740 3.4838 0.363 0.353 0.363 0.352 0.366 156,838 0.3554 3.19%
2018-09-12 0 3.450 3.460 3.480 3.450 3.450 4,000 13,800 3.4500 0.352 0.353 0.355 0.352 0.352 39,209 0.3520 0.00%
2018-09-11 0 3.450 3.450 3.470 3.450 3.450 26,000 89,700 3.4500 0.352 0.352 0.354 0.352 0.352 254,861 0.3520 0.00%
2018-09-10 0 3.450 3.450 3.510 3.440 3.500 178,000 614,260 3.4509 0.352 0.352 0.358 0.351 0.357 1,744,818 0.3520 -1.71%
2018-09-07 0 3.510 3.500 3.510 3.510 3.510 10,000 35,100 3.5100 0.358 0.357 0.358 0.358 0.358 98,023 0.3581 0.00%
2018-09-06 0 3.510 3.510 3.560 3.500 3.510 52,000 182,340 3.5065 0.358 0.358 0.363 0.357 0.358 509,722 0.3577 -1.40%
2018-09-05 0 3.560 3.540 3.590 - - 0 0 - 0.363 0.361 0.366 - - 0 - 0.00%
2018-09-04 0 3.560 3.540 3.560 - - 0 0 - 0.363 0.361 0.363 - - 0 - -1.11%
2018-09-03 0 3.600 3.520 3.600 3.560 3.600 48,000 171,180 3.5663 0.367 0.359 0.367 0.363 0.367 470,513 0.3638 0.00%
2018-08-31 0 3.600 3.550 3.600 3.500 3.600 4,858,000 17,486,680 3.5996 0.367 0.362 0.367 0.357 0.367 47,619,810 0.3672 -0.55%
2018-08-30 0 3.620 3.540 3.620 3.530 3.630 56,000 198,280 3.5407 0.369 0.361 0.369 0.360 0.370 548,932 0.3612 0.84%
2018-08-29 0 3.640 3.550 3.640 3.550 3.640 54,000 192,440 3.5637 0.366 0.357 0.366 0.357 0.366 536,699 0.3586 0.00%
2018-08-28 0 3.640 3.590 3.640 3.640 3.640 160,000 582,400 3.6400 0.366 0.361 0.366 0.366 0.366 1,590,219 0.3662 0.28%
2018-08-27 0 3.630 3.590 3.650 3.600 3.630 8,186,000 30,283,960 3.6995 0.365 0.361 0.367 0.362 0.365 81,359,604 0.3722 0.83%
2018-08-24 0 3.600 3.560 3.600 - - 6,000 21,600 3.6000 0.362 0.358 0.362 - - 59,633 0.3622 0.00%
2018-08-23 0 3.600 3.570 3.680 3.600 3.620 218,000 784,880 3.6004 0.362 0.359 0.370 0.362 0.364 2,166,674 0.3623 0.00%
2018-08-22 0 3.600 3.550 3.620 3.590 3.620 268,000 964,660 3.5995 0.362 0.357 0.364 0.361 0.364 2,663,618 0.3622 2.27%
2018-08-21 0 3.520 3.520 3.530 3.500 3.520 162,000 568,040 3.5064 0.354 0.354 0.355 0.352 0.354 1,610,097 0.3528 0.57%
2018-08-20 0 3.500 3.490 3.500 3.490 3.500 382,000 1,336,660 3.4991 0.352 0.351 0.352 0.351 0.352 3,796,649 0.3521 0.00%
2018-08-17 0 3.500 3.480 3.500 3.490 3.530 3,610,000 12,568,720 3.4816 0.352 0.350 0.352 0.351 0.355 35,879,327 0.3503 -0.85%
2018-08-16 0 3.530 3.440 3.590 3.410 3.530 12,000 41,400 3.4500 0.355 0.346 0.361 0.343 0.355 119,266 0.3471 1.15%
2018-08-15 0 3.490 3.460 3.500 3.490 3.490 50,000 174,500 3.4900 0.351 0.348 0.352 0.351 0.351 496,944 0.3511 -0.85%
2018-08-14 0 3.520 3.520 3.590 3.500 3.500 24,000 84,000 3.5000 0.354 0.354 0.361 0.352 0.352 238,533 0.3522 0.57%
2018-08-13 0 3.500 3.450 3.520 - - 0 0 - 0.352 0.347 0.354 - - 0 - 0.00%
2018-08-10 0 3.500 3.440 3.500 - - 0 0 - 0.352 0.346 0.352 - - 0 - -0.57%
2018-08-09 0 3.520 3.450 3.640 3.450 3.520 62,000 214,120 3.4535 0.354 0.347 0.366 0.347 0.354 616,210 0.3475 2.03%
2018-08-08 0 3.450 3.450 3.500 3.420 3.500 22,000 76,420 3.4736 0.347 0.347 0.352 0.344 0.352 218,655 0.3495 -0.58%
2018-08-07 0 3.470 3.470 3.500 3.470 3.500 62,000 216,800 3.4968 0.349 0.349 0.352 0.349 0.352 616,210 0.3518 0.58%
2018-08-06 0 3.450 3.420 3.480 3.400 3.480 170,000 583,280 3.4311 0.347 0.344 0.350 0.342 0.350 1,689,608 0.3452 0.29%
2018-08-03 0 3.440 3.440 3.500 3.430 3.430 10,000 34,300 3.4300 0.346 0.346 0.352 0.345 0.345 99,389 0.3451 -0.29%
2018-08-02 0 3.450 3.450 3.500 3.450 3.460 20,000 69,060 3.4530 0.347 0.347 0.352 0.347 0.348 198,777 0.3474 -0.29%
2018-08-01 0 3.460 3.450 3.460 3.460 3.480 40,000 138,540 3.4635 0.348 0.347 0.348 0.348 0.350 397,555 0.3485 -0.57%
2018-07-31 0 3.480 3.480 3.500 3.470 3.470 10,000 34,700 3.4700 0.350 0.350 0.352 0.349 0.349 99,389 0.3491 0.29%
2018-07-30 0 3.470 3.470 3.500 3.460 3.520 168,000 585,440 3.4848 0.349 0.349 0.352 0.348 0.354 1,669,730 0.3506 -0.57%
2018-07-27 0 3.490 3.460 3.490 3.490 3.500 70,000 244,700 3.4957 0.351 0.348 0.351 0.351 0.352 695,721 0.3517 -0.29%
2018-07-26 0 3.500 3.490 3.500 3.490 3.530 70,000 245,060 3.5009 0.352 0.351 0.352 0.351 0.355 695,721 0.3522 0.29%
2018-07-25 0 3.490 3.490 3.520 3.470 3.510 116,000 405,800 3.4983 0.351 0.351 0.354 0.349 0.353 1,152,909 0.3520 -0.57%
2018-07-24 0 3.510 3.440 3.510 3.410 3.510 14,000 48,160 3.4400 0.353 0.346 0.353 0.343 0.353 139,144 0.3461 0.57%
2018-07-23 0 3.490 3.460 3.490 - - 2,000 6,960 3.4800 0.351 0.348 0.351 - - 19,878 0.3501 0.00%
2018-07-20 0 3.490 3.460 3.490 3.450 3.490 24,000 82,960 3.4567 0.351 0.348 0.351 0.347 0.351 238,533 0.3478 0.00%
2018-07-19 0 3.490 3.460 3.490 - - 0 0 - 0.351 0.348 0.351 - - 0 - 0.00%
2018-07-18 0 3.490 3.450 3.500 - - 0 0 - 0.351 0.347 0.352 - - 0 - 0.00%
2018-07-17 0 3.490 3.450 3.500 3.490 3.500 12,000 41,980 3.4983 0.351 0.347 0.352 0.351 0.352 119,266 0.3520 -0.29%
2018-07-16 0 3.500 3.490 3.540 3.450 3.570 116,000 403,760 3.4807 0.352 0.351 0.356 0.347 0.359 1,152,909 0.3502 1.45%
2018-07-13 0 3.450 3.390 3.450 3.360 3.450 130,000 442,520 3.4040 0.347 0.341 0.347 0.338 0.347 1,292,053 0.3425 2.68%
2018-07-12 0 3.360 3.340 3.360 - - 0 0 - 0.338 0.336 0.338 - - 0 - 0.00%
2018-07-11 0 3.360 3.340 3.370 3.330 3.370 24,000 80,200 3.3417 0.338 0.336 0.339 0.335 0.339 238,533 0.3362 0.90%
2018-07-10 0 3.330 3.290 3.330 3.260 3.370 1,202,000 4,024,560 3.3482 0.335 0.331 0.335 0.328 0.339 11,946,524 0.3369 -0.30%
2018-07-09 0 3.340 3.330 3.380 3.330 3.340 82,000 273,700 3.3378 0.336 0.335 0.340 0.335 0.336 814,987 0.3358 1.21%
2018-07-06 0 3.300 3.300 3.350 3.250 3.320 152,000 501,540 3.2996 0.332 0.332 0.337 0.327 0.334 1,510,709 0.3320 -0.30%
2018-07-05 0 3.310 3.290 3.310 - - 96,000 318,240 3.3150 0.333 0.331 0.333 - - 954,132 0.3335 0.00%
2018-07-04 0 3.310 3.300 3.330 3.300 3.340 112,000 370,500 3.3080 0.333 0.332 0.335 0.332 0.336 1,113,154 0.3328 0.61%
2018-07-03 0 3.290 3.270 3.330 3.250 3.330 662,500 2,184,200 3.2969 0.331 0.329 0.335 0.327 0.335 6,584,503 0.3317 -1.20%
2018-06-29 0 3.330 3.280 3.330 3.260 3.350 628,000 2,081,840 3.3150 0.335 0.330 0.335 0.328 0.337 6,241,611 0.3335 2.15%
2018-06-28 0 3.260 3.250 3.290 3.260 3.300 382,000 1,254,340 3.2836 0.328 0.327 0.331 0.328 0.332 3,796,649 0.3304 -1.21%
2018-06-27 0 3.300 3.290 3.300 3.300 3.330 150,000 496,400 3.3093 0.332 0.331 0.332 0.332 0.335 1,490,831 0.3330 -0.90%
2018-06-26 0 3.330 3.340 3.350 3.300 3.350 206,000 685,940 3.3298 0.335 0.336 0.337 0.332 0.337 2,047,408 0.3350 -0.89%
2018-06-25 0 3.360 3.360 3.400 3.350 3.370 30,000 100,700 3.3567 0.338 0.338 0.342 0.337 0.339 298,166 0.3377 -0.88%
2018-06-22 0 3.390 3.390 3.400 3.350 3.400 54,000 182,200 3.3741 0.341 0.341 0.342 0.337 0.342 536,699 0.3395 0.00%
2018-06-21 0 3.390 3.390 3.400 3.390 3.400 60,000 203,960 3.3993 0.341 0.341 0.342 0.341 0.342 596,332 0.3420 -0.29%
2018-06-20 0 3.400 3.400 3.420 3.380 3.400 10,000 33,960 3.3960 0.342 0.342 0.344 0.340 0.342 99,389 0.3417 1.49%
2018-06-19 0 3.350 3.350 3.400 3.350 3.420 1,034,000 3,540,320 3.4239 0.337 0.337 0.342 0.337 0.344 10,276,793 0.3445 -2.33%
2018-06-15 0 3.430 3.430 3.480 3.430 3.430 2,000 6,860 3.4300 0.345 0.345 0.350 0.345 0.345 19,878 0.3451 -1.44%
2018-06-14 0 3.480 3.420 3.490 3.400 3.500 62,000 216,200 3.4871 0.350 0.344 0.351 0.342 0.352 616,210 0.3509 0.29%
2018-06-13 0 3.470 3.440 3.500 3.460 3.500 26,000 90,340 3.4746 0.349 0.346 0.352 0.348 0.352 258,411 0.3496 0.29%
2018-06-12 0 3.460 3.410 3.470 3.460 3.460 8,000 27,680 3.4600 0.348 0.343 0.349 0.348 0.348 79,511 0.3481 0.00%
2018-06-11 0 3.460 3.420 3.470 3.460 3.580 6,000 21,060 3.5100 0.348 0.344 0.349 0.348 0.360 59,633 0.3532 1.17%
2018-06-08 0 3.420 3.420 3.450 3.400 3.460 26,000 88,820 3.4162 0.344 0.344 0.347 0.342 0.348 258,411 0.3437 -1.16%
2018-06-07 0 3.460 3.420 3.470 3.450 3.490 1,574,000 5,468,640 3.4744 0.348 0.344 0.349 0.347 0.351 15,643,784 0.3496 0.87%
2018-06-06 0 3.430 3.430 3.500 3.410 3.450 126,000 434,580 3.4490 0.345 0.345 0.352 0.343 0.347 1,252,298 0.3470 0.00%
2018-06-05 0 3.430 3.430 3.450 3.430 3.460 386,000 1,331,960 3.4507 0.345 0.345 0.347 0.345 0.348 3,836,404 0.3472 -0.58%
2018-06-04 0 3.450 3.440 3.480 3.440 3.500 386,000 1,331,540 3.4496 0.347 0.346 0.350 0.346 0.352 3,836,404 0.3471 1.47%
2018-06-01 0 3.400 3.400 3.410 3.400 3.410 374,000 1,273,400 3.4048 0.342 0.342 0.343 0.342 0.343 3,717,138 0.3426 -0.29%
2018-05-31 0 3.410 3.400 3.410 3.400 3.410 1,042,000 3,542,900 3.4001 0.343 0.342 0.343 0.342 0.343 10,356,304 0.3421 0.29%
2018-05-30 0 3.400 3.380 3.400 3.390 3.400 1,104,000 3,753,580 3.4000 0.342 0.340 0.342 0.341 0.342 10,972,514 0.3421 -0.87%
2018-05-29 0 3.430 3.420 3.440 3.430 3.440 1,016,000 3,488,280 3.4333 0.345 0.344 0.346 0.345 0.346 10,097,894 0.3454 -1.44%
2018-05-28 0 3.480 3.480 3.500 3.480 3.500 22,000 76,960 3.4982 0.350 0.350 0.352 0.350 0.352 218,655 0.3520 -0.85%
2018-05-25 0 3.510 3.480 3.510 3.480 3.510 18,000 62,980 3.4989 0.353 0.350 0.353 0.350 0.353 178,900 0.3520 -0.28%
2018-05-24 0 3.520 3.490 3.550 3.480 3.520 62,000 218,080 3.5174 0.354 0.351 0.357 0.350 0.354 616,210 0.3539 1.44%
2018-05-23 0 3.470 3.460 3.500 3.460 3.500 22,000 76,800 3.4909 0.349 0.348 0.352 0.348 0.352 218,655 0.3512 -0.57%
2018-05-21 0 3.490 3.470 3.490 3.470 3.490 98,000 341,540 3.4851 0.351 0.349 0.351 0.349 0.351 974,009 0.3507 0.29%
2018-05-18 0 3.480 3.480 3.500 3.450 3.500 328,000 1,144,120 3.4882 0.350 0.350 0.352 0.347 0.352 3,259,950 0.3510 0.00%
2018-05-17 0 3.480 3.480 3.510 3.480 3.510 410,000 1,434,980 3.5000 0.350 0.350 0.353 0.350 0.353 4,074,937 0.3521 -0.57%
2018-05-16 0 3.500 3.490 3.520 3.470 3.530 2,046,000 7,181,200 3.5099 0.352 0.351 0.354 0.349 0.355 20,334,932 0.3531 0.86%
2018-05-15 0 3.470 3.450 3.550 3.450 3.550 366,000 1,290,220 3.5252 0.349 0.347 0.357 0.347 0.357 3,637,627 0.3547 -1.70%
2018-05-14 0 3.670 3.670 3.680 3.640 3.680 8,518,000 31,010,560 3.6406 0.355 0.355 0.356 0.352 0.356 88,016,902 0.3523 1.38%
2018-05-11 0 3.620 3.620 3.650 3.620 3.650 3,094,000 11,230,340 3.6297 0.350 0.350 0.353 0.350 0.353 31,970,450 0.3513 -0.55%
2018-05-10 0 3.640 3.620 3.670 3.610 3.640 2,786,000 9,786,080 3.5126 0.352 0.350 0.355 0.349 0.352 28,787,872 0.3399 0.28%
2018-05-09 0 3.630 3.630 3.670 3.600 3.680 306,000 1,113,020 3.6373 0.351 0.351 0.355 0.348 0.356 3,161,913 0.3520 -1.63%
2018-05-08 0 3.690 3.680 3.690 3.690 3.690 8,000 29,520 3.6900 0.357 0.356 0.357 0.357 0.357 82,664 0.3571 0.00%
2018-05-07 0 3.690 3.630 3.690 3.700 3.700 196,000 725,200 3.7000 0.357 0.351 0.357 0.358 0.358 2,025,277 0.3581 -0.27%
2018-05-04 0 3.700 3.630 3.700 3.700 3.700 56,000 207,200 3.7000 0.358 0.351 0.358 0.358 0.358 578,651 0.3581 0.00%
2018-05-03 0 3.700 3.620 3.700 3.690 3.700 40,000 147,980 3.6995 0.358 0.350 0.358 0.357 0.358 413,322 0.3580 0.00%
2018-05-02 0 3.700 3.690 3.700 3.700 3.700 48,000 177,540 3.6988 0.358 0.357 0.358 0.358 0.358 495,986 0.3580 0.27%
2018-04-30 0 3.690 3.610 3.690 3.690 3.700 88,000 324,960 3.6927 0.357 0.349 0.357 0.357 0.358 909,308 0.3574 -0.27%
2018-04-27 0 3.700 3.640 3.700 3.630 3.700 48,000 176,980 3.6871 0.358 0.352 0.358 0.351 0.358 495,986 0.3568 0.00%
2018-04-26 0 3.700 3.660 3.700 3.700 3.700 246,000 905,720 3.6818 0.358 0.354 0.358 0.358 0.358 2,541,930 0.3563 0.00%
2018-04-25 0 3.700 3.680 3.700 3.700 3.700 4,000 14,800 3.7000 0.358 0.356 0.358 0.358 0.358 41,332 0.3581 0.54%
2018-04-24 0 3.680 3.670 3.680 3.680 3.730 314,000 1,156,020 3.6816 0.356 0.355 0.356 0.356 0.361 3,244,577 0.3563 0.00%
2018-04-23 0 3.680 3.670 3.730 3.680 3.690 270,000 994,300 3.6826 0.356 0.355 0.361 0.356 0.357 2,789,923 0.3564 0.00%
2018-04-20 0 3.680 3.660 3.680 3.680 3.700 544,000 2,006,680 3.6888 0.356 0.354 0.356 0.356 0.358 5,621,178 0.3570 -0.54%
2018-04-19 0 3.700 3.660 3.700 3.700 3.740 194,000 719,000 3.7062 0.358 0.354 0.358 0.358 0.362 2,004,611 0.3587 0.54%
2018-04-18 0 3.680 3.650 3.700 3.680 3.700 198,000 728,920 3.6814 0.356 0.353 0.358 0.356 0.358 2,045,943 0.3563 -0.54%
2018-04-17 0 3.700 3.700 3.730 - - 0 0 - 0.358 0.358 0.361 - - 0 - 0.00%
2018-04-16 0 3.700 3.680 3.700 3.700 3.700 12,000 44,400 3.7000 0.358 0.356 0.358 0.358 0.358 123,997 0.3581 -0.54%
2018-04-13 0 3.720 3.700 3.810 3.720 3.750 455,500 1,698,175 3.7282 0.360 0.358 0.369 0.360 0.363 4,706,703 0.3608 -0.53%
2018-04-12 0 3.740 3.730 3.780 3.740 3.740 20,000 74,800 3.7400 0.362 0.361 0.366 0.362 0.362 206,661 0.3619 0.00%
2018-04-11 0 3.740 3.740 3.820 - - 0 0 - 0.362 0.362 0.370 - - 0 - 0.00%
2018-04-10 0 3.740 3.740 3.820 - - 0 0 - 0.362 0.362 0.370 - - 0 - 0.00%
2018-04-09 0 3.740 3.740 3.800 3.740 3.750 90,000 336,620 3.7402 0.362 0.362 0.368 0.362 0.363 929,974 0.3620 -1.32%
2018-04-06 0 3.790 3.740 3.810 3.790 3.830 34,000 130,140 3.8276 0.367 0.362 0.369 0.367 0.371 351,324 0.3704 0.00%
2018-04-04 0 3.790 3.740 3.790 - - 0 0 - 0.367 0.362 0.367 - - 0 - -0.52%
2018-04-03 0 3.810 3.750 3.810 3.800 3.810 108,000 407,400 3.7722 0.369 0.363 0.369 0.368 0.369 1,115,969 0.3651 2.14%
2018-03-29 0 3.730 3.720 3.750 3.730 3.740 288,000 1,074,340 3.7303 0.361 0.360 0.363 0.361 0.362 2,975,918 0.3610 -0.53%
2018-03-28 0 3.750 3.750 3.800 3.740 3.740 12,000 44,880 3.7400 0.363 0.363 0.368 0.362 0.362 123,997 0.3619 -1.83%
2018-03-27 0 3.820 3.730 3.820 3.730 3.820 60,000 224,160 3.7360 0.370 0.361 0.370 0.361 0.370 619,983 0.3616 2.69%
2018-03-26 0 3.720 3.720 3.810 3.710 3.710 40,000 148,400 3.7100 0.360 0.360 0.369 0.359 0.359 413,322 0.3590 -0.27%
2018-03-23 0 3.730 3.720 3.760 3.730 3.740 82,000 306,300 3.7354 0.361 0.360 0.364 0.361 0.362 847,310 0.3615 -0.80%
2018-03-22 0 3.760 3.760 3.830 3.750 3.780 1,858,000 7,022,960 3.7798 0.364 0.364 0.371 0.363 0.366 19,198,803 0.3658 -0.53%
2018-03-21 0 3.780 3.780 3.830 3.780 3.800 164,000 623,000 3.7988 0.366 0.366 0.371 0.366 0.368 1,694,620 0.3676 -0.26%
2018-03-20 0 3.790 3.780 3.820 3.610 3.800 232,000 875,160 3.7722 0.367 0.366 0.370 0.349 0.368 2,397,267 0.3651 -0.26%
2018-03-19 0 3.800 3.800 3.830 3.800 3.800 30,000 114,000 3.8000 0.368 0.368 0.371 0.368 0.368 309,991 0.3678 -0.78%
2018-03-16 0 3.830 3.800 3.830 3.800 3.830 40,000 152,120 3.8030 0.371 0.368 0.371 0.368 0.371 413,322 0.3680 0.26%
2018-03-15 0 3.820 3.770 3.820 3.800 3.820 130,000 494,080 3.8006 0.370 0.365 0.370 0.368 0.370 1,343,296 0.3678 0.53%
2018-03-14 0 3.800 3.770 3.800 3.770 3.800 592,000 2,235,740 3.7766 0.368 0.365 0.368 0.365 0.368 6,117,164 0.3655 0.53%
2018-03-13 0 3.780 3.750 3.780 3.750 3.800 370,000 1,399,280 3.7818 0.366 0.363 0.366 0.363 0.368 3,823,228 0.3660 -0.53%
2018-03-12 0 3.800 3.770 3.800 3.770 3.800 228,000 865,160 3.7946 0.368 0.365 0.368 0.365 0.368 2,355,935 0.3672 0.00%
2018-03-09 0 3.800 3.800 3.810 3.760 3.890 1,162,000 4,422,400 3.8059 0.368 0.368 0.369 0.364 0.376 12,007,002 0.3683 -2.06%
2018-03-08 0 3.880 3.780 3.900 3.680 3.880 3,780,000 14,175,220 3.7501 0.375 0.366 0.377 0.356 0.375 39,058,921 0.3629 -0.51%
2018-03-07 0 3.900 3.840 3.920 3.800 3.900 30,000 115,000 3.8333 0.377 0.372 0.379 0.368 0.377 309,991 0.3710 2.63%
2018-03-06 0 3.800 3.780 3.800 3.780 3.800 34,000 129,000 3.7941 0.368 0.366 0.368 0.366 0.368 351,324 0.3672 0.00%
2018-03-05 0 3.800 3.750 3.800 3.740 3.810 32,000 120,420 3.7631 0.368 0.363 0.368 0.362 0.369 330,658 0.3642 -0.78%
2018-03-02 0 3.830 3.760 3.840 3.830 3.850 56,000 215,340 3.8454 0.371 0.364 0.372 0.371 0.373 578,651 0.3721 0.79%
2018-03-01 0 3.800 3.790 3.830 3.800 3.800 18,000 68,400 3.8000 0.368 0.367 0.371 0.368 0.368 185,995 0.3678 0.00%
2018-02-28 0 3.800 3.740 3.820 3.720 3.930 88,000 331,300 3.7648 0.368 0.362 0.370 0.360 0.380 909,308 0.3643 1.33%
2018-02-27 0 3.750 3.750 3.930 3.750 3.750 8,000 30,000 3.7500 0.363 0.363 0.380 0.363 0.363 82,664 0.3629 -0.53%
2018-02-26 0 3.770 3.770 3.810 3.740 3.780 32,000 120,660 3.7706 0.365 0.365 0.369 0.362 0.366 330,658 0.3649 1.07%
2018-02-23 0 3.730 3.730 3.890 - - 0 0 - 0.361 0.361 0.376 - - 0 - 0.54%
2018-02-22 0 3.710 3.700 3.710 3.710 3.730 924,000 3,428,100 3.7101 0.359 0.358 0.359 0.359 0.361 9,547,736 0.3590 0.00%
2018-02-21 0 3.710 3.700 3.720 3.710 3.720 142,000 527,300 3.7134 0.359 0.358 0.360 0.359 0.360 1,467,293 0.3594 0.00%
2018-02-20 0 3.710 3.710 3.760 3.690 3.700 46,000 170,140 3.6987 0.359 0.359 0.364 0.357 0.358 475,320 0.3579 -0.54%
2018-02-15 0 3.730 3.700 3.800 - - 0 0 - 0.361 0.358 0.368 - - 0 - 0.00%
2018-02-14 0 3.730 3.710 3.800 - - 0 0 - 0.361 0.359 0.368 - - 0 - 0.00%
2018-02-13 0 3.730 3.730 3.800 - - 0 0 - 0.361 0.361 0.368 - - 0 - 0.27%
2018-02-12 0 3.720 3.720 3.760 3.710 3.760 230,000 853,820 3.7123 0.360 0.360 0.364 0.359 0.364 2,376,601 0.3593 0.00%
2018-02-09 0 3.720 3.720 3.950 3.700 3.730 354,000 1,315,040 3.7148 0.360 0.360 0.382 0.358 0.361 3,657,899 0.3595 -0.80%
2018-02-08 0 3.750 3.710 3.850 - - 0 0 - 0.363 0.359 0.373 - - 0 - 0.00%
2018-02-07 0 3.750 3.720 3.790 3.750 3.800 26,000 98,100 3.7731 0.363 0.360 0.367 0.363 0.368 268,659 0.3651 -2.85%
2018-02-06 0 3.860 3.850 3.860 3.840 3.860 38,000 146,320 3.8505 0.374 0.373 0.374 0.372 0.374 392,656 0.3726 -3.50%
2018-02-05 0 4.000 3.790 4.000 3.720 4.000 46,000 180,060 3.9143 0.387 0.367 0.387 0.360 0.387 475,320 0.3788 6.10%
2018-02-02 0 3.770 3.710 3.950 3.770 3.770 10,000 37,700 3.7700 0.365 0.359 0.382 0.365 0.365 103,330 0.3648 0.00%
2018-02-01 0 3.770 3.770 3.780 3.770 3.780 120,000 453,400 3.7783 0.365 0.365 0.366 0.365 0.366 1,239,966 0.3657 -0.79%
2018-01-31 0 3.800 3.740 3.800 - - 0 0 - 0.368 0.362 0.368 - - 0 - 0.00%
2018-01-30 0 3.800 3.770 3.940 - - 0 0 - 0.368 0.365 0.381 - - 0 - 0.00%
2018-01-29 0 3.800 3.790 3.880 - - 0 0 - 0.368 0.367 0.375 - - 0 - 0.00%
2018-01-26 0 3.800 3.780 3.840 3.800 3.890 26,000 99,060 3.8100 0.368 0.366 0.372 0.368 0.376 268,659 0.3687 0.00%
2018-01-25 0 3.800 3.760 3.830 3.800 3.850 28,000 106,800 3.8143 0.368 0.364 0.371 0.368 0.373 289,325 0.3691 -0.78%
2018-01-24 0 3.830 3.810 3.830 - - 0 0 - 0.371 0.369 0.371 - - 0 - 0.00%
2018-01-23 0 3.830 3.810 3.830 - - 0 0 - 0.371 0.369 0.371 - - 0 - -0.26%
2018-01-22 0 3.840 3.800 3.840 3.840 3.850 52,000 199,940 3.8450 0.372 0.368 0.372 0.372 0.373 537,318 0.3721 0.79%
2018-01-19 0 3.810 3.810 3.850 3.750 3.800 96,000 364,200 3.7938 0.369 0.369 0.373 0.363 0.368 991,973 0.3671 0.26%
2018-01-18 0 3.800 3.800 3.820 3.740 3.820 114,000 431,980 3.7893 0.368 0.368 0.370 0.362 0.370 1,177,967 0.3667 1.60%
2018-01-17 0 3.740 3.740 3.850 3.650 3.660 2,456,000 8,988,880 3.6600 0.362 0.362 0.373 0.353 0.354 25,377,966 0.3542 2.19%
2018-01-16 0 3.660 3.660 3.700 3.650 3.650 22,000 80,300 3.6500 0.354 0.354 0.358 0.353 0.353 227,327 0.3532 0.27%
2018-01-15 0 3.650 3.650 3.680 3.650 3.700 72,000 264,820 3.6781 0.353 0.353 0.356 0.353 0.358 743,979 0.3560 -1.62%
2018-01-12 0 3.710 3.660 3.710 - - 0 0 - 0.359 0.354 0.359 - - 0 - 0.00%
2018-01-11 0 3.710 3.640 3.850 - - 410,000 1,521,100 3.7100 0.359 0.352 0.373 - - 4,236,550 0.3590 0.00%
2018-01-10 0 3.710 3.710 3.860 3.710 3.710 40,000 148,400 3.7100 0.359 0.359 0.374 0.359 0.359 413,322 0.3590 0.54%
2018-01-09 0 3.690 3.650 3.690 3.690 3.690 4,000 14,760 3.6900 0.357 0.353 0.357 0.357 0.357 41,332 0.3571 -0.81%
2018-01-08 0 3.720 3.660 3.870 3.700 3.750 480,000 1,785,820 3.7205 0.360 0.354 0.375 0.358 0.363 4,959,863 0.3601 1.36%
2018-01-05 0 3.670 3.670 3.720 - - 0 0 - 0.355 0.355 0.360 - - 0 - 0.00%
2018-01-04 0 3.670 3.670 3.700 3.670 3.700 28,000 103,360 3.6914 0.355 0.355 0.358 0.355 0.358 289,325 0.3572 0.27%
2018-01-03 0 3.660 3.660 3.920 3.630 3.650 40,000 145,480 3.6370 0.354 0.354 0.379 0.351 0.353 413,322 0.3520 0.83%
2018-01-02 0 3.630 3.630 3.700 3.610 3.610 10,000 36,100 3.6100 0.351 0.351 0.358 0.349 0.349 103,330 0.3494 -1.89%
2017-12-29 0 3.700 3.630 3.890 3.700 3.710 22,000 81,520 3.7055 0.358 0.351 0.376 0.358 0.359 227,327 0.3586 0.00%
2017-12-28 0 3.700 3.680 3.700 - - 6,000 22,200 3.7000 0.358 0.356 0.358 - - 61,998 0.3581 0.00%
2017-12-27 0 3.700 3.650 3.700 3.570 3.700 30,000 108,200 3.6067 0.358 0.353 0.358 0.345 0.358 309,991 0.3490 0.00%
2017-12-22 0 3.700 3.630 3.700 3.700 3.700 2,000 7,400 3.7000 0.358 0.351 0.358 0.358 0.358 20,666 0.3581 1.37%
2017-12-21 0 3.650 3.600 3.700 3.650 3.650 142,000 511,300 3.6007 0.353 0.348 0.358 0.353 0.353 1,467,293 0.3485 1.39%
2017-12-20 0 3.600 3.600 3.640 3.580 3.600 20,652,000 74,346,700 3.6000 0.348 0.348 0.352 0.346 0.348 213,398,106 0.3484 0.00%
2017-12-19 0 3.600 3.580 3.600 3.600 3.600 2,964,000 10,674,426 3.6014 0.348 0.346 0.348 0.348 0.348 30,627,154 0.3485 0.00%
2017-12-18 0 3.600 3.580 3.600 3.600 3.620 282,000 1,015,600 3.6014 0.348 0.346 0.348 0.348 0.350 2,913,920 0.3485 0.00%
2017-12-15 0 3.600 3.570 3.620 3.600 3.620 188,000 677,120 3.6017 0.348 0.345 0.350 0.348 0.350 1,942,613 0.3486 -0.55%
2017-12-14 0 3.620 3.620 3.650 3.610 3.610 2,000 7,220 3.6100 0.350 0.350 0.353 0.349 0.349 20,666 0.3494 0.00%
2017-12-13 0 3.620 3.620 3.650 3.610 3.650 14,000 50,840 3.6314 0.350 0.350 0.353 0.349 0.353 144,663 0.3514 -0.82%
2017-12-12 0 3.650 3.650 3.680 3.650 3.650 2,000 7,300 3.6500 0.353 0.353 0.356 0.353 0.353 20,666 0.3532 0.00%
2017-12-11 0 3.650 3.650 3.670 3.640 3.650 1,242,000 4,557,600 3.6696 0.353 0.353 0.355 0.352 0.353 12,833,646 0.3551 -0.82%
2017-12-08 0 3.680 3.630 3.680 3.680 3.700 8,000 29,520 3.6900 0.356 0.351 0.356 0.356 0.358 82,664 0.3571 1.66%
2017-12-07 0 3.620 3.620 3.690 3.570 3.570 16,000 57,120 3.5700 0.350 0.350 0.357 0.345 0.345 165,329 0.3455 0.56%
2017-12-06 0 3.600 3.590 3.600 3.560 3.610 96,000 345,420 3.5981 0.348 0.347 0.348 0.345 0.349 991,973 0.3482 0.00%
2017-12-05 0 3.600 3.590 3.620 3.600 3.610 14,000 50,440 3.6029 0.348 0.347 0.350 0.348 0.349 144,663 0.3487 -1.64%
2017-12-04 0 3.660 3.640 3.670 3.640 3.670 72,000 263,500 3.6597 0.354 0.352 0.355 0.352 0.355 743,979 0.3542 -0.27%
2017-12-01 0 3.670 3.660 3.670 3.670 3.680 16,000 58,860 3.6788 0.355 0.354 0.355 0.355 0.356 165,329 0.3560 -0.27%
2017-11-30 0 3.680 3.680 3.750 3.630 4.050 1,060,000 4,032,260 3.8040 0.356 0.356 0.363 0.351 0.392 10,953,031 0.3681 1.10%
2017-11-29 0 3.640 3.610 3.640 3.580 3.660 1,134,000 4,136,080 3.6473 0.352 0.349 0.352 0.346 0.354 11,717,676 0.3530 1.96%
2017-11-28 0 3.570 3.570 3.590 3.560 3.590 20,000 71,440 3.5720 0.345 0.345 0.347 0.345 0.347 206,661 0.3457 -0.28%
2017-11-27 0 3.580 3.580 3.610 3.560 3.600 110,000 394,640 3.5876 0.346 0.346 0.349 0.345 0.348 1,136,635 0.3472 -0.83%
2017-11-24 0 3.610 3.590 3.620 3.610 3.610 10,000 36,100 3.6100 0.349 0.347 0.350 0.349 0.349 103,330 0.3494 0.00%
2017-11-23 0 3.610 3.610 3.680 3.580 3.590 4,000 14,340 3.5850 0.349 0.349 0.356 0.346 0.347 41,332 0.3469 0.84%
2017-11-22 0 3.580 3.580 3.600 3.580 3.650 16,000 57,700 3.6063 0.346 0.346 0.348 0.346 0.353 165,329 0.3490 0.56%
2017-11-21 0 3.560 3.560 3.580 3.550 3.580 1,566,000 5,559,660 3.5502 0.345 0.345 0.346 0.344 0.346 16,181,553 0.3436 0.28%
2017-11-20 0 3.550 3.550 3.560 3.490 3.690 204,000 721,740 3.5379 0.344 0.344 0.345 0.338 0.357 2,107,942 0.3424 -1.39%
2017-11-17 0 3.600 3.600 3.650 3.600 3.670 436,000 1,578,860 3.6212 0.348 0.348 0.353 0.348 0.355 4,505,209 0.3505 0.00%
2017-11-16 0 3.600 3.600 3.630 3.600 3.640 10,614,000 38,525,940 3.6297 0.348 0.348 0.351 0.348 0.352 109,674,971 0.3513 -1.37%
2017-11-15 0 3.650 3.650 3.700 3.630 3.650 228,000 829,680 3.6389 0.353 0.353 0.358 0.351 0.353 2,355,935 0.3522 0.27%
2017-11-14 0 3.640 3.620 3.650 3.640 3.700 9,912,000 36,179,220 3.6500 0.352 0.350 0.353 0.352 0.358 102,421,171 0.3532 -2.15%
2017-11-13 0 3.720 3.720 3.790 3.650 3.660 146,000 533,180 3.6519 0.360 0.360 0.367 0.353 0.354 1,508,625 0.3534 2.48%
2017-11-10 0 3.630 3.630 3.650 3.620 3.810 54,000 200,780 3.7181 0.351 0.351 0.353 0.350 0.369 557,985 0.3598 -0.55%
2017-11-09 0 3.650 3.590 3.650 3.660 3.670 3,404,000 12,492,580 3.6700 0.353 0.347 0.353 0.354 0.355 35,173,695 0.3552 -0.54%
2017-11-08 0 3.670 3.660 3.760 3.670 3.680 2,824,000 10,364,180 3.6700 0.355 0.354 0.364 0.355 0.356 29,180,527 0.3552 0.00%
2017-11-07 0 3.670 3.670 3.760 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.27%
2017-11-06 0 3.660 3.650 3.780 3.610 3.660 20,000 73,000 3.6500 0.354 0.353 0.366 0.349 0.354 206,661 0.3532 1.67%
2017-11-03 0 3.600 3.600 3.770 3.580 3.610 8,000 28,700 3.5875 0.348 0.348 0.365 0.346 0.349 82,664 0.3472 -0.28%
2017-11-02 0 3.610 3.610 3.770 3.610 3.610 2,000 7,220 3.6100 0.349 0.349 0.365 0.349 0.349 20,666 0.3494 0.00%
2017-11-01 0 3.610 3.610 3.620 3.600 3.610 10,000 36,040 3.6040 0.349 0.349 0.350 0.348 0.349 103,330 0.3488 0.00%
2017-10-31 0 3.610 3.610 3.700 3.600 3.600 2,000 7,200 3.6000 0.349 0.349 0.358 0.348 0.348 20,666 0.3484 -2.43%
2017-10-30 0 3.700 3.590 3.710 - - 0 0 - 0.358 0.347 0.359 - - 0 - 0.00%
2017-10-27 0 3.700 3.550 3.700 - - 0 0 - 0.358 0.344 0.358 - - 0 - 0.00%
2017-10-26 0 3.700 3.650 3.760 3.700 3.720 70,000 259,800 3.7114 0.358 0.353 0.364 0.358 0.360 723,313 0.3592 -1.60%
2017-10-25 0 3.760 3.700 3.760 - - 0 0 - 0.364 0.358 0.364 - - 0 - 0.00%
2017-10-24 0 3.760 3.740 3.760 3.760 3.760 4,000 15,040 3.7600 0.364 0.362 0.364 0.364 0.364 41,332 0.3639 0.00%
2017-10-23 0 3.760 3.700 3.760 3.710 3.770 58,000 217,400 3.7483 0.364 0.358 0.364 0.359 0.365 599,317 0.3627 1.62%
2017-10-20 0 3.700 3.650 3.700 3.650 3.700 10,398,000 37,797,060 3.6350 0.358 0.353 0.358 0.353 0.358 107,443,032 0.3518 2.21%
2017-10-19 0 3.620 3.620 3.660 3.620 3.650 34,000 123,580 3.6347 0.350 0.350 0.354 0.350 0.353 351,324 0.3518 -0.82%
2017-10-18 0 3.650 3.650 3.750 3.640 3.650 28,000 102,120 3.6471 0.353 0.353 0.363 0.352 0.353 289,325 0.3530 1.96%
2017-10-17 0 3.580 3.560 3.570 3.570 3.620 1,242,000 4,451,080 3.5838 0.346 0.345 0.345 0.345 0.350 12,833,646 0.3468 0.00%
2017-10-16 0 3.580 3.520 3.580 3.540 3.700 436,000 1,566,560 3.5930 0.346 0.341 0.346 0.343 0.358 4,505,209 0.3477 -2.98%
2017-10-13 0 3.690 3.690 3.700 3.650 3.800 238,000 879,440 3.6951 0.357 0.357 0.358 0.353 0.368 2,459,265 0.3576 -2.89%
2017-10-12 0 3.800 3.730 3.800 3.800 3.800 3,394,000 12,897,200 3.8000 0.368 0.361 0.368 0.368 0.368 35,070,365 0.3678 0.00%
2017-10-11 0 3.800 3.740 3.800 3.800 3.800 20,000 76,000 3.8000 0.368 0.362 0.368 0.368 0.368 206,661 0.3678 -1.30%
2017-10-10 0 3.850 3.700 3.850 3.850 3.850 2,000 7,700 3.8500 0.373 0.358 0.373 0.373 0.373 20,666 0.3726 -0.26%
2017-10-09 0 3.860 3.700 3.860 - - 0 0 - 0.374 0.358 0.374 - - 0 - -0.52%
2017-10-06 0 3.880 3.740 3.880 3.900 3.910 32,000 124,880 3.9025 0.375 0.362 0.375 0.377 0.378 330,658 0.3777 3.47%
2017-10-04 0 3.750 3.750 3.920 3.730 3.750 6,000 22,460 3.7433 0.363 0.363 0.379 0.361 0.363 61,998 0.3623 0.54%
2017-10-03 0 3.730 3.730 3.750 3.720 3.800 18,000 67,360 3.7422 0.361 0.361 0.363 0.360 0.368 185,995 0.3622 0.27%
2017-09-29 0 3.720 3.720 3.990 3.670 3.720 32,000 117,840 3.6825 0.360 0.360 0.386 0.355 0.360 330,658 0.3564 -0.27%
2017-09-28 0 3.730 3.700 3.750 3.700 3.750 62,000 231,080 3.7271 0.361 0.358 0.363 0.358 0.363 640,649 0.3607 0.00%
2017-09-27 0 3.730 3.730 3.750 3.710 3.710 4,000 14,840 3.7100 0.361 0.361 0.363 0.359 0.359 41,332 0.3590 -0.53%
2017-09-26 0 3.750 3.740 3.830 3.750 3.760 10,000 37,580 3.7580 0.363 0.362 0.371 0.363 0.364 103,330 0.3637 -0.27%
2017-09-25 0 3.760 3.720 3.760 3.730 3.770 8,000 30,080 3.7600 0.364 0.360 0.364 0.361 0.365 82,664 0.3639 0.80%
2017-09-22 0 3.730 3.700 3.750 - - 2,394,000 8,929,620 3.7300 0.361 0.358 0.363 - - 24,737,317 0.3610 0.00%
2017-09-21 0 3.730 3.730 3.770 3.720 3.730 1,268,000 4,726,440 3.7275 0.361 0.361 0.365 0.360 0.361 13,102,305 0.3607 -1.06%
2017-09-20 0 3.770 3.750 3.770 - - 0 0 - 0.365 0.363 0.365 - - 0 - -0.26%
2017-09-19 0 3.780 3.730 3.780 3.750 3.790 222,000 833,440 3.7542 0.366 0.361 0.366 0.363 0.367 2,293,937 0.3633 0.80%
2017-09-18 0 3.750 3.750 3.780 - - 0 0 - 0.363 0.363 0.366 - - 0 - 0.00%
2017-09-15 0 3.750 3.730 3.780 3.750 3.750 30,000 112,500 3.7500 0.363 0.361 0.366 0.363 0.363 309,991 0.3629 -0.79%
2017-09-14 0 3.780 3.700 3.780 - - 0 0 - 0.366 0.358 0.366 - - 0 - 0.00%
2017-09-13 0 3.780 3.740 3.780 3.740 3.800 170,000 638,760 3.7574 0.366 0.362 0.366 0.362 0.368 1,756,618 0.3636 0.00%
2017-09-12 0 3.780 3.750 3.780 3.740 3.780 110,000 412,540 3.7504 0.366 0.363 0.366 0.362 0.366 1,136,635 0.3629 0.80%
2017-09-11 0 3.750 3.720 3.750 - - 0 0 - 0.363 0.360 0.363 - - 0 - -0.79%
2017-09-08 0 3.780 3.750 3.780 3.750 3.780 58,000 218,320 3.7641 0.366 0.363 0.366 0.363 0.366 599,317 0.3643 2.16%
2017-09-07 0 3.700 3.700 3.710 3.690 3.730 5,874,000 21,734,940 3.7002 0.358 0.358 0.359 0.357 0.361 60,696,324 0.3581 -0.80%
2017-09-06 0 3.730 3.720 3.730 3.710 3.830 2,642,000 9,783,400 3.7030 0.361 0.360 0.361 0.359 0.371 27,299,913 0.3584 -2.36%
2017-09-05 0 3.820 3.790 3.820 3.800 3.830 100,000 381,300 3.8130 0.370 0.367 0.370 0.368 0.371 1,033,305 0.3690 -0.52%
2017-09-04 0 3.840 3.830 3.860 3.830 3.840 94,000 360,180 3.8317 0.372 0.371 0.374 0.371 0.372 971,307 0.3708 -0.52%
2017-09-01 0 3.860 3.860 3.910 3.860 3.880 12,000 46,520 3.8767 0.374 0.374 0.378 0.374 0.375 123,997 0.3752 -0.52%
2017-08-31 0 3.880 3.860 3.890 3.870 3.900 52,000 201,700 3.8788 0.375 0.374 0.376 0.375 0.377 537,318 0.3754 0.52%
2017-08-30 0 3.900 3.860 3.910 3.900 3.920 84,000 327,640 3.9005 0.374 0.370 0.375 0.374 0.375 876,971 0.3736 0.00%
2017-08-29 0 3.900 3.880 3.910 3.900 3.940 170,000 664,680 3.9099 0.374 0.372 0.375 0.374 0.377 1,774,821 0.3745 -0.51%
2017-08-28 0 3.920 3.910 3.920 3.900 3.950 410,000 1,605,510 3.9159 0.375 0.375 0.375 0.374 0.378 4,280,452 0.3751 0.00%
2017-08-25 0 3.920 3.910 3.950 3.920 3.970 408,000 1,611,780 3.9504 0.375 0.375 0.378 0.375 0.380 4,259,571 0.3784 -3.69%
2017-08-24 0 4.070 4.040 4.080 4.050 4.100 156,000 635,380 4.0729 0.390 0.387 0.391 0.388 0.393 1,628,660 0.3901 -0.73%
2017-08-22 0 4.100 4.050 4.110 4.020 4.140 34,000 137,920 4.0565 0.393 0.388 0.394 0.385 0.397 354,964 0.3885 2.50%
2017-08-21 0 4.000 3.950 4.010 3.980 4.010 6,276,000 25,104,620 4.0001 0.383 0.378 0.384 0.381 0.384 65,522,232 0.3831 1.01%
2017-08-18 0 3.960 3.950 3.960 3.910 3.960 228,000 900,500 3.9496 0.379 0.378 0.379 0.375 0.379 2,380,349 0.3783 0.25%
2017-08-17 0 3.950 3.900 4.050 3.950 3.950 20,000 79,000 3.9500 0.378 0.374 0.388 0.378 0.378 208,803 0.3783 0.00%
2017-08-16 0 3.950 3.900 3.950 - - 0 0 - 0.378 0.374 0.378 - - 0 - 0.00%
2017-08-15 0 3.950 3.930 3.980 3.900 3.990 234,000 924,780 3.9521 0.378 0.376 0.381 0.374 0.382 2,442,990 0.3785 1.28%
2017-08-14 0 3.900 3.900 3.920 - - 0 0 - 0.374 0.374 0.375 - - 0 - 0.00%
2017-08-11 0 3.900 3.900 3.910 3.900 3.900 100,000 390,000 3.9000 0.374 0.374 0.375 0.374 0.374 1,044,013 0.3736 -0.76%
2017-08-10 0 3.930 3.900 3.930 3.930 3.930 18,000 70,740 3.9300 0.376 0.374 0.376 0.376 0.376 187,922 0.3764 -0.25%
2017-08-09 0 3.940 3.930 3.940 3.930 3.940 122,000 479,480 3.9302 0.377 0.376 0.377 0.376 0.377 1,273,695 0.3764 0.25%
2017-08-08 0 3.930 3.900 3.960 3.930 3.930 240,000 943,200 3.9300 0.376 0.374 0.379 0.376 0.376 2,505,630 0.3764 -0.51%
2017-08-07 0 3.950 3.930 3.950 3.950 3.950 30,000 118,500 3.9500 0.378 0.376 0.378 0.378 0.378 313,204 0.3783 1.02%
2017-08-04 0 3.910 3.900 3.920 3.890 3.930 428,000 1,673,300 3.9096 0.375 0.374 0.375 0.373 0.376 4,468,374 0.3745 0.51%
2017-08-03 0 3.890 3.850 3.900 3.890 3.900 10,000 38,920 3.8920 0.373 0.369 0.374 0.373 0.374 104,401 0.3728 -0.26%
2017-08-02 0 3.900 3.870 3.990 3.870 3.920 4,296,000 16,827,080 3.9169 0.374 0.371 0.382 0.371 0.375 44,850,782 0.3752 1.83%
2017-08-01 0 3.830 3.830 3.850 3.810 3.900 1,010,000 3,826,020 3.7881 0.367 0.367 0.369 0.365 0.374 10,544,527 0.3628 -1.54%
2017-07-31 0 3.890 3.870 3.890 3.870 3.900 1,010,000 3,826,540 3.7887 0.373 0.371 0.373 0.371 0.374 10,544,527 0.3629 -0.26%
2017-07-28 0 3.900 3.860 3.900 3.900 3.920 14,000 54,680 3.9057 0.374 0.370 0.374 0.374 0.375 146,162 0.3741 0.00%
2017-07-27 0 3.900 3.850 3.900 - - 26,000 101,400 3.9000 0.374 0.369 0.374 - - 271,443 0.3736 0.00%
2017-07-26 0 3.900 3.900 3.950 3.900 3.900 154,000 600,600 3.9000 0.374 0.374 0.378 0.374 0.374 1,607,779 0.3736 0.52%
2017-07-25 0 3.880 3.850 3.900 3.880 3.880 2,000 7,760 3.8800 0.372 0.369 0.374 0.372 0.372 20,880 0.3716 0.00%
2017-07-24 0 3.880 3.880 4.000 - - 0 0 - 0.372 0.372 0.383 - - 0 - 0.26%
2017-07-21 0 3.870 3.870 4.030 - - 0 0 - 0.371 0.371 0.386 - - 0 - 0.00%
2017-07-20 0 3.870 3.870 4.050 - - 0 0 - 0.371 0.371 0.388 - - 0 - 0.00%
2017-07-19 0 3.870 3.850 4.050 - - 0 0 - 0.371 0.369 0.388 - - 0 - 0.00%
2017-07-18 0 3.870 3.870 3.900 - - 0 0 - 0.371 0.371 0.374 - - 0 - 0.00%
2017-07-17 0 3.870 3.850 3.880 3.820 3.870 784,000 3,066,760 3.9117 0.371 0.369 0.372 0.366 0.371 8,185,059 0.3747 -1.02%
2017-07-14 0 3.910 3.900 3.910 - - 11,818,000 46,107,360 3.9015 0.375 0.374 0.375 - - 123,381,411 0.3737 -0.51%
2017-07-13 0 3.930 3.920 3.930 3.930 3.930 20,000 78,600 3.9300 0.376 0.375 0.376 0.376 0.376 208,803 0.3764 0.26%
2017-07-12 0 3.920 3.900 3.920 3.890 3.920 44,000 171,580 3.8995 0.375 0.374 0.375 0.373 0.375 459,366 0.3735 0.51%
2017-07-11 0 3.900 3.890 3.920 3.900 3.950 70,000 274,160 3.9166 0.374 0.373 0.375 0.374 0.378 730,809 0.3751 0.00%
2017-07-10 0 3.900 3.900 4.010 - - 0 0 - 0.374 0.374 0.384 - - 0 - 0.00%
2017-07-07 0 3.900 3.890 4.010 - - 0 0 - 0.374 0.373 0.384 - - 0 - 0.00%
2017-07-06 0 3.900 3.890 4.020 3.880 3.900 100,000 388,120 3.8812 0.374 0.373 0.385 0.372 0.374 1,044,013 0.3718 0.52%
2017-07-05 0 3.880 3.880 3.980 - - 0 0 - 0.372 0.372 0.381 - - 0 - 0.00%
2017-07-04 0 3.880 3.870 3.950 3.870 3.880 42,000 162,640 3.8724 0.372 0.371 0.378 0.371 0.372 438,485 0.3709 0.26%
2017-07-03 0 3.870 3.870 3.880 - - 0 0 - 0.371 0.371 0.372 - - 0 - 0.00%
2017-06-30 0 3.870 3.860 3.870 3.860 3.870 12,000 46,340 3.8617 0.371 0.370 0.371 0.370 0.371 125,282 0.3699 -0.26%
2017-06-29 0 3.880 3.880 3.900 3.880 3.900 96,000 373,160 3.8871 0.372 0.372 0.374 0.372 0.374 1,002,252 0.3723 0.00%
2017-06-28 0 3.880 3.880 3.900 3.880 3.880 44,000 170,720 3.8800 0.372 0.372 0.374 0.372 0.372 459,366 0.3716 -0.51%
2017-06-27 0 3.900 3.890 3.900 3.890 3.900 36,000 140,300 3.8972 0.374 0.373 0.374 0.373 0.374 375,845 0.3733 0.00%
2017-06-26 0 3.900 3.880 3.900 3.880 3.900 40,000 155,680 3.8920 0.374 0.372 0.374 0.372 0.374 417,605 0.3728 -0.51%
2017-06-23 0 3.920 3.880 3.920 3.880 3.940 20,000 78,200 3.9100 0.375 0.372 0.375 0.372 0.377 208,803 0.3745 0.26%
2017-06-22 0 3.910 3.810 3.920 3.910 3.930 42,000 164,700 3.9214 0.375 0.365 0.375 0.375 0.376 438,485 0.3756 0.00%
2017-06-21 0 3.910 3.910 3.950 3.900 3.900 34,000 132,600 3.9000 0.375 0.375 0.378 0.374 0.374 354,964 0.3736 -1.01%
2017-06-20 0 3.950 3.940 4.050 3.950 3.950 2,000 7,900 3.9500 0.378 0.377 0.388 0.378 0.378 20,880 0.3783 0.51%
2017-06-19 0 3.930 3.930 4.000 - - 0 0 - 0.376 0.376 0.383 - - 0 - 0.00%
2017-06-16 0 3.930 3.930 4.010 3.930 3.950 10,000 39,420 3.9420 0.376 0.376 0.384 0.376 0.378 104,401 0.3776 -0.51%
2017-06-15 0 3.950 3.950 4.000 3.950 4.010 36,000 143,600 3.9889 0.378 0.378 0.383 0.378 0.384 375,845 0.3821 0.00%
2017-06-14 0 3.950 3.950 4.050 3.880 4.070 10,038,000 40,652,780 4.0499 0.378 0.378 0.388 0.372 0.390 104,797,986 0.3879 1.80%
2017-06-13 0 3.880 3.870 3.940 3.880 3.900 14,000 54,400 3.8857 0.372 0.371 0.377 0.372 0.374 146,162 0.3722 -4.20%
2017-06-12 0 4.050 3.930 4.050 4.050 4.050 2,000 8,100 4.0500 0.388 0.376 0.388 0.388 0.388 20,880 0.3879 0.00%
2017-06-09 0 4.050 4.050 4.060 4.000 4.050 6,454,000 26,137,480 4.0498 0.388 0.388 0.389 0.383 0.388 67,380,574 0.3879 0.00%
2017-06-08 0 4.050 4.020 4.090 4.050 4.050 430,000 1,741,500 4.0500 0.388 0.385 0.392 0.388 0.388 4,489,254 0.3879 0.00%
2017-06-07 0 4.050 4.040 4.050 4.010 4.050 248,000 1,001,100 4.0367 0.388 0.387 0.388 0.384 0.388 2,589,151 0.3867 1.00%
2017-06-06 0 4.010 4.010 4.020 4.000 4.010 144,000 577,340 4.0093 0.384 0.384 0.385 0.383 0.384 1,503,378 0.3840 0.00%
2017-06-05 0 4.010 3.980 4.010 - - 0 0 - 0.384 0.381 0.384 - - 0 - -0.25%
2017-06-02 0 4.020 4.000 4.020 4.000 4.040 64,000 256,280 4.0044 0.385 0.383 0.385 0.383 0.387 668,168 0.3836 -0.74%
2017-06-01 0 4.050 4.000 4.050 4.000 4.060 66,000 266,260 4.0342 0.388 0.383 0.388 0.383 0.389 689,048 0.3864 0.50%
2017-05-31 0 4.030 3.980 4.050 4.000 4.050 112,000 448,920 4.0082 0.386 0.381 0.388 0.383 0.388 1,169,294 0.3839 0.25%
2017-05-29 0 4.020 3.960 4.020 3.960 4.020 20,000 80,100 4.0050 0.385 0.379 0.385 0.379 0.385 208,803 0.3836 0.00%
2017-05-26 0 4.020 3.960 4.020 4.020 4.020 4,000 16,080 4.0200 0.385 0.379 0.385 0.385 0.385 41,761 0.3851 -0.74%
2017-05-25 0 4.050 3.960 4.050 4.020 4.050 84,000 338,160 4.0257 0.388 0.379 0.388 0.385 0.388 876,971 0.3856 -0.25%
2017-05-24 0 4.060 4.010 4.060 3.980 4.060 72,000 289,980 4.0275 0.389 0.384 0.389 0.381 0.389 751,689 0.3858 1.50%
2017-05-23 0 4.000 3.960 4.000 4.000 4.050 60,000 242,340 4.0390 0.383 0.379 0.383 0.383 0.388 626,408 0.3869 -1.96%
2017-05-22 0 4.080 4.020 4.080 4.020 4.080 46,000 186,860 4.0622 0.391 0.385 0.391 0.385 0.391 480,246 0.3891 0.49%
2017-05-19 0 4.060 4.050 4.060 3.970 4.060 84,000 338,860 4.0340 0.389 0.388 0.389 0.380 0.389 876,971 0.3864 1.00%
2017-05-18 0 4.020 3.970 4.050 3.950 4.160 1,364,000 5,484,760 4.0211 0.385 0.380 0.388 0.378 0.398 14,240,332 0.3852 -3.60%
2017-05-17 0 4.570 4.570 4.590 4.400 4.580 1,978,100 8,855,199 4.4766 0.399 0.399 0.401 0.385 0.400 22,632,584 0.3913 1.78%
2017-05-16 0 4.490 4.480 4.500 4.420 4.500 1,166,000 5,197,240 4.4573 0.392 0.392 0.393 0.386 0.393 13,340,879 0.3896 0.22%
2017-05-15 0 4.480 4.460 4.480 4.420 4.500 1,252,000 5,549,140 4.4322 0.392 0.390 0.392 0.386 0.393 14,324,855 0.3874 1.13%
2017-05-12 0 4.430 4.420 4.430 4.400 4.430 1,692,000 7,480,600 4.4212 0.387 0.386 0.387 0.385 0.387 19,359,148 0.3864 0.68%
2017-05-11 0 4.400 4.400 4.410 4.300 4.420 1,572,000 6,939,880 4.4147 0.385 0.385 0.385 0.376 0.386 17,986,159 0.3858 0.00%
2017-05-10 0 4.400 4.390 4.420 4.400 4.440 742,000 3,279,200 4.4194 0.385 0.384 0.386 0.385 0.388 8,489,650 0.3863 -0.68%
2017-05-09 0 4.430 4.400 4.430 4.380 4.540 850,000 3,803,400 4.4746 0.387 0.385 0.387 0.383 0.397 9,725,341 0.3911 0.91%
2017-05-08 0 4.390 4.350 4.430 4.330 4.410 6,290,000 27,572,320 4.3835 0.384 0.380 0.387 0.378 0.385 71,967,520 0.3831 1.39%
2017-05-05 0 4.330 4.330 4.340 4.320 4.330 606,000 2,622,800 4.3281 0.378 0.378 0.379 0.378 0.378 6,933,596 0.3783 0.00%
2017-05-04 0 4.330 4.330 4.350 4.320 4.390 4,296,000 18,611,220 4.3322 0.378 0.378 0.380 0.378 0.384 49,153,015 0.3786 -2.04%
2017-05-02 0 4.420 4.360 4.420 4.330 4.480 220,000 967,940 4.3997 0.386 0.381 0.386 0.378 0.392 2,517,147 0.3845 -0.67%
2017-04-28 0 4.450 4.420 4.460 4.260 4.650 226,000 1,012,200 4.4788 0.389 0.386 0.390 0.372 0.406 2,585,796 0.3914 5.95%
2017-04-27 0 4.200 4.200 4.220 4.180 4.210 274,000 1,150,780 4.1999 0.367 0.367 0.369 0.365 0.368 3,134,992 0.3671 0.00%
2017-04-26 0 4.200 4.180 4.220 4.200 4.200 580,000 2,436,000 4.2000 0.367 0.365 0.369 0.367 0.367 6,636,115 0.3671 0.24%
2017-04-25 0 4.190 4.180 4.190 4.180 4.190 1,826,000 7,650,800 4.1899 0.366 0.365 0.366 0.365 0.366 20,892,320 0.3662 -0.24%
2017-04-24 0 4.200 4.180 4.200 4.180 4.200 112,000 469,020 4.1877 0.367 0.365 0.367 0.365 0.367 1,281,457 0.3660 0.00%
2017-04-21 0 4.200 4.180 4.200 4.180 4.200 100,000 419,000 4.1900 0.367 0.365 0.367 0.365 0.367 1,144,158 0.3662 0.24%
2017-04-20 0 4.190 4.190 4.200 4.190 4.200 126,000 529,000 4.1984 0.366 0.366 0.367 0.366 0.367 1,441,639 0.3669 -0.24%
2017-04-19 0 4.200 4.180 4.200 4.180 4.200 508,000 2,132,220 4.1973 0.367 0.365 0.367 0.365 0.367 5,812,321 0.3668 0.00%
2017-04-18 0 4.200 4.200 4.260 4.200 4.260 22,000 93,280 4.2400 0.367 0.367 0.372 0.367 0.372 251,715 0.3706 0.00%
2017-04-13 0 4.200 4.200 4.210 4.190 4.210 122,000 512,380 4.1998 0.367 0.367 0.368 0.366 0.368 1,395,872 0.3671 -0.47%
2017-04-12 0 4.220 4.210 4.280 4.220 4.220 14,000 59,080 4.2200 0.369 0.368 0.374 0.369 0.369 160,182 0.3688 0.24%
2017-04-11 0 4.210 4.210 4.230 4.210 4.220 22,000 92,820 4.2191 0.368 0.368 0.370 0.368 0.369 251,715 0.3688 0.00%
2017-04-10 0 4.210 4.200 4.210 4.210 4.210 22,000 92,620 4.2100 0.368 0.367 0.368 0.368 0.368 251,715 0.3680 0.00%
2017-04-07 0 4.210 4.160 4.220 4.210 4.210 1,256,000 5,252,060 4.1816 0.368 0.364 0.369 0.368 0.368 14,370,621 0.3655 0.48%
2017-04-06 0 4.190 4.160 4.200 4.190 4.190 304,000 1,271,020 4.1810 0.366 0.364 0.367 0.366 0.366 3,478,239 0.3654 0.00%
2017-04-05 0 4.190 4.190 4.210 4.190 4.190 10,000 41,900 4.1900 0.366 0.366 0.368 0.366 0.366 114,416 0.3662 0.48%
2017-04-03 0 4.170 4.160 4.210 4.170 4.170 6,000 25,020 4.1700 0.364 0.364 0.368 0.364 0.364 68,649 0.3645 0.48%
2017-03-31 0 4.150 4.150 4.190 4.150 4.190 562,000 2,348,600 4.1790 0.363 0.363 0.366 0.363 0.366 6,430,166 0.3652 -0.72%
2017-03-30 0 4.180 4.160 4.180 4.180 4.200 560,100 2,349,408 4.1946 0.365 0.364 0.365 0.365 0.367 6,408,427 0.3666 -0.24%
2017-03-29 0 4.190 4.180 4.190 4.150 4.200 1,076,000 4,495,900 4.1783 0.366 0.365 0.366 0.363 0.367 12,311,137 0.3652 1.70%
2017-03-28 0 4.120 4.100 4.160 4.100 4.140 58,000 238,920 4.1193 0.360 0.358 0.364 0.358 0.362 663,611 0.3600 -0.72%
2017-03-27 0 4.150 4.140 4.150 4.120 4.170 20,000 82,900 4.1450 0.363 0.362 0.363 0.360 0.364 228,832 0.3623 -0.72%
2017-03-24 0 4.180 4.130 4.180 4.120 4.190 86,000 358,560 4.1693 0.365 0.361 0.365 0.360 0.366 983,976 0.3644 1.46%
2017-03-23 0 4.120 4.120 4.170 4.110 4.200 144,000 597,980 4.1526 0.360 0.360 0.364 0.359 0.367 1,647,587 0.3629 -1.90%
2017-03-22 0 4.200 4.190 4.200 4.130 4.290 1,218,000 5,108,240 4.1940 0.367 0.366 0.367 0.361 0.375 13,935,841 0.3666 5.53%
2017-03-21 0 3.980 3.900 4.000 3.880 3.980 222,000 867,480 3.9076 0.348 0.341 0.350 0.339 0.348 2,540,030 0.3415 3.38%
2017-03-20 0 3.850 3.820 3.850 3.820 3.850 46,000 176,360 3.8339 0.336 0.334 0.336 0.334 0.336 526,313 0.3351 0.79%
2017-03-17 0 3.820 3.810 3.900 3.820 3.820 4,500 17,160 3.8133 0.334 0.333 0.341 0.334 0.334 51,487 0.3333 0.26%
2017-03-16 0 3.810 3.810 3.890 3.810 3.890 6,940 26,639 3.8385 0.333 0.333 0.340 0.333 0.340 79,405 0.3355 -2.06%
2017-03-15 0 3.890 3.860 3.900 3.890 3.900 34,000 132,480 3.8965 0.340 0.337 0.341 0.340 0.341 389,014 0.3406 -0.26%
2017-03-14 0 3.900 3.850 3.900 3.890 3.940 34,000 132,520 3.8976 0.341 0.336 0.341 0.340 0.344 389,014 0.3407 1.04%
2017-03-13 0 3.860 3.860 3.920 3.860 3.870 36,000 139,120 3.8644 0.337 0.337 0.343 0.337 0.338 411,897 0.3378 -0.77%
2017-03-10 0 3.890 3.880 3.950 3.880 3.890 106,000 412,280 3.8894 0.340 0.339 0.345 0.339 0.340 1,212,807 0.3399 1.04%
2017-03-09 0 3.850 3.800 3.950 - - 0 0 - 0.336 0.332 0.345 - - 0 - 0.00%
2017-03-08 0 3.850 3.850 3.900 - - 0 0 - 0.336 0.336 0.341 - - 0 - 0.00%
2017-03-07 0 3.850 3.850 3.950 - - 0 0 - 0.336 0.336 0.345 - - 0 - 0.00%
2017-03-06 0 3.850 3.850 3.880 3.850 3.850 20,000 77,000 3.8500 0.336 0.336 0.339 0.336 0.336 228,832 0.3365 -0.52%
2017-03-03 0 3.870 3.630 3.950 - - 0 0 - 0.338 0.317 0.345 - - 0 - 0.00%
2017-03-02 0 3.870 3.700 3.900 - - 0 0 - 0.338 0.323 0.341 - - 0 - 0.00%
2017-03-01 0 3.870 3.850 3.900 - - 0 0 - 0.338 0.336 0.341 - - 0 - 0.00%
2017-02-28 0 3.870 3.850 3.900 3.850 3.870 238,000 920,960 3.8696 0.338 0.336 0.341 0.336 0.338 2,723,095 0.3382 -0.77%
2017-02-27 0 3.900 3.850 3.900 - - 0 0 - 0.341 0.336 0.341 - - 0 - 0.00%
2017-02-24 0 3.900 3.850 3.930 3.890 3.900 64,000 249,560 3.8994 0.341 0.336 0.343 0.340 0.341 732,261 0.3408 -0.76%
2017-02-23 0 3.930 3.750 3.940 4.000 4.000 100,000 400,000 4.0000 0.343 0.328 0.344 0.350 0.350 1,144,158 0.3496 0.00%
2017-02-22 0 3.930 3.850 3.930 3.940 3.950 70,000 276,360 3.9480 0.343 0.336 0.343 0.344 0.345 800,910 0.3451 1.81%
2017-02-21 0 3.860 3.850 3.960 3.850 3.900 49,000 189,350 3.8643 0.337 0.336 0.346 0.336 0.341 560,637 0.3377 -2.77%
2017-02-20 0 3.970 3.900 3.970 - - 0 0 - 0.347 0.341 0.347 - - 0 - -0.25%
2017-02-17 0 3.980 3.800 3.980 3.980 3.980 80,000 318,400 3.9800 0.348 0.332 0.348 0.348 0.348 915,326 0.3479 -0.25%
2017-02-16 0 3.990 3.850 3.990 - - 0 0 - 0.349 0.336 0.349 - - 0 - -0.25%
2017-02-15 0 4.000 3.700 4.000 4.000 4.000 38,000 152,000 4.0000 0.350 0.323 0.350 0.350 0.350 434,780 0.3496 3.09%
2017-02-14 0 3.880 3.880 4.000 - - 0 0 - 0.339 0.339 0.350 - - 0 - 0.00%
2017-02-13 0 3.880 3.880 3.980 3.880 3.880 2,000 7,760 3.8800 0.339 0.339 0.348 0.339 0.339 22,883 0.3391 0.00%
2017-02-10 0 3.880 3.850 3.880 3.840 3.880 24,000 92,240 3.8433 0.339 0.336 0.339 0.336 0.339 274,598 0.3359 1.04%
2017-02-09 0 3.840 3.810 4.100 3.810 3.840 8,000 30,540 3.8175 0.336 0.333 0.358 0.333 0.336 91,533 0.3337 0.79%
2017-02-08 0 3.810 3.810 3.890 - - 0 0 - 0.333 0.333 0.340 - - 0 - 0.00%
2017-02-07 0 3.810 3.810 3.870 3.800 3.810 36,000 137,120 3.8089 0.333 0.333 0.338 0.332 0.333 411,897 0.3329 -1.55%
2017-02-06 0 3.870 3.800 3.880 3.700 3.880 30,000 114,320 3.8107 0.338 0.332 0.339 0.323 0.339 343,247 0.3331 4.03%
2017-02-03 0 3.720 3.630 4.000 - - 0 0 - 0.325 0.317 0.350 - - 0 - 0.00%
2017-02-02 0 3.720 3.620 4.050 - - 0 0 - 0.325 0.316 0.354 - - 0 - 0.00%
2017-02-01 0 3.720 3.560 3.720 3.720 3.720 2,000 7,440 3.7200 0.325 0.311 0.325 0.325 0.325 22,883 0.3251 0.00%
2017-01-27 0 3.720 3.670 3.750 - - 0 0 - 0.325 0.321 0.328 - - 0 - 0.00%
2017-01-26 0 3.720 3.620 3.720 4.040 4.050 10,000 40,480 4.0480 0.325 0.316 0.325 0.353 0.354 114,416 0.3538 4.20%
2017-01-25 0 3.570 3.570 4.060 - - 0 0 - 0.312 0.312 0.355 - - 0 - 0.00%
2017-01-24 0 3.570 3.570 3.590 - - 0 0 - 0.312 0.312 0.314 - - 0 - 0.28%
2017-01-23 0 3.560 3.560 4.050 3.560 3.590 26,000 93,280 3.5877 0.311 0.311 0.354 0.311 0.314 297,481 0.3136 0.00%
2017-01-20 0 3.560 3.560 3.590 3.560 3.570 106,000 377,580 3.5621 0.311 0.311 0.314 0.311 0.312 1,212,807 0.3113 -0.84%
2017-01-19 0 3.590 3.580 3.590 3.580 3.610 50,000 179,500 3.5900 0.314 0.313 0.314 0.313 0.316 572,079 0.3138 1.13%
2017-01-18 0 3.550 3.550 3.590 3.550 3.590 6,000 21,460 3.5767 0.310 0.310 0.314 0.310 0.314 68,649 0.3126 -1.11%
2017-01-17 0 3.590 3.590 3.610 3.590 3.600 3,187,000 11,472,840 3.5999 0.314 0.314 0.316 0.314 0.315 36,464,306 0.3146 0.56%
2017-01-16 0 3.570 3.550 3.700 3.570 3.570 4,000 14,280 3.5700 0.312 0.310 0.323 0.312 0.312 45,766 0.3120 0.56%
2017-01-13 0 3.550 3.550 3.590 3.550 3.570 809,000 2,879,650 3.5595 0.310 0.310 0.314 0.310 0.312 9,256,236 0.3111 -0.28%
2017-01-12 0 3.560 3.560 3.590 3.560 3.600 4,492,000 16,169,800 3.5997 0.311 0.311 0.314 0.311 0.315 51,395,564 0.3146 0.00%
2017-01-11 0 3.560 3.560 3.600 3.560 3.630 73,000 262,540 3.5964 0.311 0.311 0.315 0.311 0.317 835,235 0.3143 -1.11%
2017-01-10 0 3.600 3.600 4.000 3.600 3.610 3,614,000 13,010,600 3.6001 0.315 0.315 0.350 0.315 0.316 41,349,860 0.3146 1.12%
2017-01-09 0 3.560 3.560 3.620 3.550 3.620 258,000 928,560 3.5991 0.311 0.311 0.316 0.310 0.316 2,951,927 0.3146 -1.93%
2017-01-06 0 3.630 3.610 3.640 3.630 3.690 488,000 1,772,520 3.6322 0.317 0.316 0.318 0.317 0.323 5,583,490 0.3175 -1.89%
2017-01-05 0 3.700 3.690 3.730 - - 0 0 - 0.323 0.323 0.326 - - 0 - 0.00%
2017-01-04 0 3.700 3.700 3.740 3.700 3.700 22,000 81,400 3.7000 0.323 0.323 0.327 0.323 0.323 251,715 0.3234 0.00%
2017-01-03 0 3.700 3.610 3.750 - - 0 0 - 0.323 0.316 0.328 - - 0 - 0.00%
2016-12-30 0 3.700 3.700 3.750 - - 0 0 - 0.323 0.323 0.328 - - 0 - 0.54%
2016-12-29 0 3.680 3.650 3.680 - - 0 0 - 0.322 0.319 0.322 - - 0 - -0.81%
2016-12-28 0 3.710 3.650 3.740 - - 0 0 - 0.324 0.319 0.327 - - 0 - 0.00%
2016-12-23 0 3.710 3.700 3.750 3.700 3.750 120,000 446,520 3.7210 0.324 0.323 0.328 0.323 0.328 1,372,989 0.3252 -1.07%
2016-12-22 0 3.750 3.720 3.750 3.750 3.750 210,000 787,500 3.7500 0.328 0.325 0.328 0.328 0.328 2,402,731 0.3278 0.00%
2016-12-21 0 3.750 3.750 3.800 3.710 3.720 18,000 66,800 3.7111 0.328 0.328 0.332 0.324 0.325 205,948 0.3244 0.00%
2016-12-20 0 3.750 3.750 3.840 3.700 3.810 656,000 2,492,660 3.7998 0.328 0.328 0.336 0.323 0.333 7,505,675 0.3321 -2.60%
2016-12-19 0 3.850 3.680 3.870 3.840 3.880 202,000 767,940 3.8017 0.336 0.322 0.338 0.336 0.339 2,311,199 0.3323 0.00%
2016-12-16 0 3.850 3.800 3.900 - - 0 0 - 0.336 0.332 0.341 - - 0 - 0.00%
2016-12-15 0 3.850 3.800 3.860 - - 0 0 - 0.336 0.332 0.337 - - 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 0.338 0.330 0.339 0.332 0.341 44,839,541 0.3322 0.26%
2016-12-13 0 3.860 3.800 3.870 3.860 3.860 356,000 1,370,700 3.8503 0.337 0.332 0.338 0.337 0.337 4,073,201 0.3365 -0.26%
2016-12-12 0 3.870 3.840 3.880 - - 0 0 - 0.338 0.336 0.339 - - 0 - -0.26%
2016-12-09 0 3.880 3.800 3.890 3.890 3.890 2,000 7,780 3.8900 0.339 0.332 0.340 0.340 0.340 22,883 0.3400 -0.77%
2016-12-08 0 3.910 3.810 3.920 3.880 3.910 12,000 46,860 3.9050 0.342 0.333 0.343 0.339 0.342 137,299 0.3413 0.51%
2016-12-07 0 3.890 3.800 3.920 - - 0 0 - 0.340 0.332 0.343 - - 0 - 0.00%
2016-12-06 0 3.890 3.850 3.920 - - 212,000 805,600 3.8000 0.340 0.336 0.343 - - 2,425,614 0.3321 0.00%
2016-12-05 0 3.890 3.800 3.920 3.800 3.890 406,000 1,543,200 3.8010 0.340 0.332 0.343 0.332 0.340 4,645,280 0.3322 1.04%
2016-12-02 0 3.850 3.800 3.850 - - 0 0 - 0.336 0.332 0.336 - - 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 0.336 0.335 0.336 0.336 0.341 38,764,063 0.3365 -1.28%
2016-11-30 0 3.900 3.880 3.950 3.850 3.900 34,000 131,900 3.8794 0.341 0.339 0.345 0.336 0.341 389,014 0.3391 0.26%
2016-11-29 0 3.890 3.870 3.900 3.900 3.900 564,000 2,191,840 3.8862 0.340 0.338 0.341 0.341 0.341 6,453,049 0.3397 0.00%
2016-11-28 0 3.890 3.820 3.900 3.890 3.900 90,000 350,940 3.8993 0.340 0.334 0.341 0.340 0.341 1,029,742 0.3408 0.26%
2016-11-25 0 3.880 3.880 4.000 3.860 3.920 600,000 2,319,660 3.8661 0.339 0.339 0.350 0.337 0.343 6,864,946 0.3379 -0.51%
2016-11-24 0 3.900 3.860 3.900 3.900 3.900 4,000 15,600 3.9000 0.341 0.337 0.341 0.341 0.341 45,766 0.3409 0.00%
2016-11-23 0 3.900 3.890 3.900 3.860 3.900 372,000 1,440,000 3.8710 0.341 0.340 0.341 0.337 0.341 4,256,267 0.3383 0.78%
2016-11-22 0 3.870 3.860 3.940 3.870 3.950 324,000 1,271,390 3.9240 0.338 0.337 0.344 0.338 0.345 3,707,071 0.3430 -2.03%
2016-11-21 0 3.950 3.920 3.960 3.950 3.960 260,000 1,027,429 3.9517 0.345 0.343 0.346 0.345 0.346 2,974,810 0.3454 0.00%
2016-11-18 0 3.950 3.900 3.960 3.950 3.960 662,000 2,615,500 3.9509 0.345 0.341 0.346 0.345 0.346 7,574,324 0.3453 0.00%
2016-11-17 0 3.950 3.980 3.990 3.910 3.950 14,000 54,900 3.9214 0.345 0.348 0.349 0.342 0.345 160,182 0.3427 1.02%
2016-11-16 0 3.910 3.900 3.910 3.880 3.980 344,000 1,347,060 3.9159 0.342 0.341 0.342 0.339 0.348 3,935,903 0.3422 -2.01%
2016-11-15 0 3.990 3.960 3.990 3.980 4.200 444,000 1,779,360 4.0076 0.349 0.346 0.349 0.348 0.367 5,080,060 0.3503 -4.32%
2016-11-14 0 4.170 4.150 4.180 4.160 4.170 10,000 41,680 4.1680 0.364 0.363 0.365 0.364 0.364 114,416 0.3643 1.21%
2016-11-11 0 4.120 4.190 4.200 4.050 4.250 114,000 470,940 4.1311 0.360 0.366 0.367 0.354 0.371 1,304,340 0.3611 -3.06%
2016-11-10 0 4.250 4.240 4.250 4.000 4.250 96,000 402,740 4.1952 0.371 0.371 0.371 0.350 0.371 1,098,391 0.3667 1.19%
2016-11-09 0 4.200 4.150 4.200 4.140 4.200 54,000 225,320 4.1726 0.367 0.363 0.367 0.362 0.367 617,845 0.3647 1.20%
2016-11-08 0 4.150 4.000 4.150 4.090 4.150 2,344,000 9,622,100 4.1050 0.363 0.350 0.363 0.357 0.363 26,819,057 0.3588 1.22%
2016-11-07 0 4.100 4.090 4.100 4.060 4.100 808,000 3,294,240 4.0770 0.358 0.357 0.358 0.355 0.358 9,244,794 0.3563 1.23%
2016-11-04 0 4.050 4.000 4.100 4.000 4.050 18,000 72,360 4.0200 0.354 0.350 0.358 0.350 0.354 205,948 0.3514 -2.17%
2016-11-03 0 4.140 4.000 4.140 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2016-11-02 0 4.140 4.000 4.140 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2016-11-01 0 4.140 4.130 4.150 4.000 4.150 60,000 244,420 4.0737 0.362 0.361 0.363 0.350 0.363 686,495 0.3560 0.00%
2016-10-31 0 4.140 4.130 4.140 4.020 4.140 822,000 3,402,840 4.1397 0.362 0.361 0.362 0.351 0.362 9,404,976 0.3618 2.22%
2016-10-28 0 4.050 3.950 4.150 - - 0 0 - 0.354 0.345 0.363 - - 0 - 0.00%
2016-10-27 0 4.050 4.040 4.050 3.960 4.050 6,000 24,100 4.0167 0.354 0.353 0.354 0.346 0.354 68,649 0.3511 0.00%
2016-10-26 0 4.050 3.920 4.150 - - 0 0 - 0.354 0.343 0.363 - - 0 - 0.00%
2016-10-25 0 4.050 4.040 4.050 4.040 4.050 206,000 834,280 4.0499 0.354 0.353 0.354 0.353 0.354 2,356,965 0.3540 1.25%
2016-10-24 0 4.000 3.930 4.150 - - 0 0 - 0.350 0.343 0.363 - - 0 - 0.00%
2016-10-20 0 4.000 3.920 4.150 - - 84,000 336,000 4.0000 0.350 0.343 0.363 - - 961,092 0.3496 0.00%
2016-10-19 0 4.000 3.980 4.100 - - 0 0 - 0.350 0.348 0.358 - - 0 - 0.00%
2016-10-18 0 4.000 4.000 4.120 3.990 4.100 12,000 48,980 4.0817 0.350 0.350 0.360 0.349 0.358 137,299 0.3567 0.50%
2016-10-17 0 3.980 3.980 4.150 3.980 3.980 4,000 15,920 3.9800 0.348 0.348 0.363 0.348 0.348 45,766 0.3479 -1.97%
2016-10-14 0 4.060 3.980 4.100 3.970 4.060 12,000 48,520 4.0433 0.355 0.348 0.358 0.347 0.355 137,299 0.3534 0.74%
2016-10-13 0 4.030 4.030 4.040 3.950 4.080 94,000 381,220 4.0555 0.352 0.352 0.353 0.345 0.357 1,075,508 0.3545 -1.47%
2016-10-12 0 4.090 3.950 4.090 - - 0 0 - 0.357 0.345 0.357 - - 0 - -1.21%
2016-10-11 0 4.140 3.960 4.140 4.150 4.150 72,000 298,800 4.1500 0.362 0.346 0.362 0.363 0.363 823,794 0.3627 -0.24%
2016-10-07 0 4.150 4.000 4.150 4.150 4.160 108,000 448,380 4.1517 0.363 0.350 0.363 0.363 0.364 1,235,690 0.3629 -1.43%
2016-10-06 0 4.210 4.000 4.220 - - 0 0 - 0.368 0.350 0.369 - - 0 - 0.00%
2016-10-05 0 4.210 4.150 4.210 3.910 4.210 22,000 90,880 4.1309 0.368 0.363 0.368 0.342 0.368 251,715 0.3610 1.45%
2016-10-04 0 4.150 4.100 4.150 4.050 4.150 80,000 326,840 4.0855 0.363 0.358 0.363 0.354 0.363 915,326 0.3571 1.22%
2016-10-03 0 4.100 4.050 4.100 4.110 4.110 2,102,000 8,513,220 4.0501 0.358 0.354 0.358 0.359 0.359 24,050,195 0.3540 1.49%
2016-09-30 0 4.040 4.030 4.050 3.900 4.040 4,000 15,880 3.9700 0.353 0.352 0.354 0.341 0.353 45,766 0.3470 -0.98%
2016-09-29 0 4.080 3.910 4.080 - - 0 0 - 0.357 0.342 0.357 - - 0 - -0.73%
2016-09-28 0 4.110 4.070 4.110 4.080 4.110 38,000 155,160 4.0832 0.359 0.356 0.359 0.357 0.359 434,780 0.3569 0.74%
2016-09-27 0 4.080 4.050 4.080 3.860 4.090 40,000 162,800 4.0700 0.357 0.354 0.357 0.337 0.357 457,663 0.3557 -0.24%
2016-09-26 0 4.090 4.080 4.100 3.860 4.110 34,000 136,340 4.0100 0.357 0.357 0.358 0.337 0.359 389,014 0.3505 -1.45%
2016-09-23 0 4.150 4.010 4.180 4.000 4.180 104,000 427,020 4.1060 0.363 0.350 0.365 0.350 0.365 1,189,924 0.3589 0.48%
2016-09-22 0 4.130 4.110 4.130 4.090 4.150 32,000 131,680 4.1150 0.361 0.359 0.361 0.357 0.363 366,130 0.3597 -1.43%
2016-09-21 0 4.190 4.150 4.190 4.050 4.190 276,000 1,130,280 4.0952 0.366 0.363 0.366 0.354 0.366 3,157,875 0.3579 3.46%
2016-09-20 0 4.050 3.970 4.050 - - 0 0 - 0.354 0.347 0.354 - - 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 0.354 0.353 0.354 0.347 0.358 31,395,688 0.3523 2.02%
2016-09-15 0 3.970 3.900 4.020 3.970 4.020 10,000 39,900 3.9900 0.347 0.341 0.351 0.347 0.351 114,416 0.3487 -0.25%
2016-09-14 0 3.980 3.900 3.980 - - 0 0 - 0.348 0.341 0.348 - - 0 - 0.00%
2016-09-13 0 3.980 3.910 3.980 3.890 4.010 44,000 174,460 3.9650 0.348 0.342 0.348 0.340 0.350 503,429 0.3465 -0.50%
2016-09-12 0 4.000 3.910 4.000 3.850 4.020 178,000 702,000 3.9438 0.350 0.342 0.350 0.336 0.351 2,036,601 0.3447 -1.48%
2016-09-09 0 4.060 4.030 4.090 - - 0 0 - 0.355 0.352 0.357 - - 0 - 0.00%
2016-09-08 0 4.060 4.000 4.120 - - 0 0 - 0.355 0.350 0.360 - - 0 - 0.00%
2016-09-07 0 4.060 3.950 4.060 3.890 4.060 40,000 161,880 4.0470 0.355 0.345 0.355 0.340 0.355 457,663 0.3537 0.50%
2016-09-06 0 4.040 4.010 4.070 - - 1,744,000 6,976,000 4.0000 0.353 0.350 0.356 - - 19,954,110 0.3496 0.00%
2016-09-05 0 4.040 3.880 4.130 - - 0 0 - 0.353 0.339 0.361 - - 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 0.353 0.350 0.353 0.350 0.354 21,418,632 0.3472 -0.74%
2016-09-01 0 4.070 4.060 4.090 3.900 4.460 228,000 926,600 4.0640 0.356 0.355 0.357 0.341 0.390 2,608,680 0.3552 1.50%
2016-08-31 0 4.010 3.950 4.020 3.950 4.010 68,000 269,920 3.9694 0.350 0.345 0.351 0.345 0.350 778,027 0.3469 0.00%
2016-08-30 0 4.010 3.860 4.010 3.980 4.040 180,000 723,460 4.0192 0.350 0.337 0.350 0.348 0.353 2,059,484 0.3513 0.50%
2016-08-29 0 3.990 3.880 4.000 3.860 3.990 14,000 55,080 3.9343 0.349 0.339 0.350 0.337 0.349 160,182 0.3439 -0.75%
2016-08-26 0 4.020 3.980 4.020 3.950 4.040 7,099,000 28,188,530 3.9708 0.351 0.348 0.351 0.345 0.353 81,223,756 0.3470 1.26%
2016-08-25 0 3.970 3.700 3.970 - - 0 0 - 0.347 0.323 0.347 - - 0 - -0.38%
2016-08-24 0 4.020 3.900 4.020 3.950 4.020 26,000 103,340 3.9746 0.348 0.338 0.348 0.342 0.348 300,094 0.3444 0.00%
2016-08-23 0 4.020 3.990 4.020 3.990 4.030 150,000 600,840 4.0056 0.348 0.346 0.348 0.346 0.349 1,731,310 0.3470 0.75%
2016-08-22 0 3.990 3.950 4.000 3.950 4.010 22,000 87,520 3.9782 0.346 0.342 0.347 0.342 0.347 253,925 0.3447 -0.25%
2016-08-19 0 4.000 3.870 4.000 - - 0 0 - 0.347 0.335 0.347 - - 0 - 0.00%
2016-08-18 0 4.000 4.000 4.050 3.700 4.010 93,750 368,635 3.9321 0.347 0.347 0.351 0.321 0.347 1,082,069 0.3407 3.90%
2016-08-17 0 3.850 3.850 3.860 3.850 3.870 495,000 1,908,080 3.8547 0.334 0.334 0.334 0.334 0.335 5,713,324 0.3340 0.00%
2016-08-16 0 3.850 3.700 3.850 3.850 3.850 40,000 154,000 3.8500 0.334 0.321 0.334 0.334 0.334 461,683 0.3336 0.00%
2016-08-15 0 3.850 3.700 3.850 3.800 3.850 74,000 284,000 3.8378 0.334 0.321 0.334 0.329 0.334 854,113 0.3325 -0.26%
2016-08-12 0 3.860 3.820 3.860 3.630 3.920 636,000 2,430,880 3.8221 0.334 0.331 0.334 0.315 0.340 7,340,755 0.3311 9.35%
2016-08-11 0 3.530 3.450 3.530 - - 6,000 21,360 3.5600 0.306 0.299 0.306 - - 69,252 0.3084 -2.22%
2016-08-10 0 3.610 3.550 3.610 3.510 3.620 106,000 381,040 3.5947 0.313 0.308 0.313 0.304 0.314 1,223,459 0.3114 -0.55%
2016-08-09 0 3.630 3.500 3.630 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2016-08-08 0 3.630 3.460 3.640 3.630 3.640 14,000 50,920 3.6371 0.315 0.300 0.315 0.315 0.315 161,589 0.3151 -0.27%
2016-08-05 0 3.640 3.530 3.650 3.530 3.680 20,000 71,780 3.5890 0.315 0.306 0.316 0.306 0.319 230,841 0.3109 3.12%
2016-08-04 0 3.530 3.480 3.680 3.520 3.530 26,000 91,720 3.5277 0.306 0.302 0.319 0.305 0.306 300,094 0.3056 0.28%
2016-08-03 0 3.520 3.450 3.520 3.520 3.530 76,000 268,180 3.5287 0.305 0.299 0.305 0.305 0.306 877,197 0.3057 0.00%
2016-08-01 0 3.520 3.520 3.650 - - 0 0 - 0.305 0.305 0.316 - - 0 - 0.57%
2016-07-29 0 3.500 3.360 3.690 - - 0 0 - 0.303 0.291 0.320 - - 0 - 0.00%
2016-07-28 0 3.500 3.500 3.540 3.500 3.540 991,000 3,470,020 3.5015 0.303 0.303 0.307 0.303 0.307 11,438,189 0.3034 0.00%
2016-07-27 0 3.500 3.450 3.530 3.480 3.600 124,000 439,380 3.5434 0.303 0.299 0.306 0.302 0.312 1,431,216 0.3070 0.29%
2016-07-26 0 3.490 3.450 3.530 3.490 3.590 110,000 388,880 3.5353 0.302 0.299 0.306 0.302 0.311 1,269,627 0.3063 -3.06%
2016-07-25 0 3.600 3.520 3.610 - - 0 0 - 0.312 0.305 0.313 - - 0 - 0.00%
2016-07-22 0 3.600 3.600 3.660 - - 0 0 - 0.312 0.312 0.317 - - 0 - 0.00%
2016-07-21 0 3.600 3.600 3.680 3.600 3.600 30,000 108,000 3.6000 0.312 0.312 0.319 0.312 0.312 346,262 0.3119 -2.44%
2016-07-20 0 3.690 3.620 3.690 3.600 3.700 16,000 57,860 3.6163 0.320 0.314 0.320 0.312 0.321 184,673 0.3133 2.50%
2016-07-19 0 3.600 3.500 3.600 - - 964,000 3,470,400 3.6000 0.312 0.303 0.312 - - 11,126,553 0.3119 0.00%
2016-07-18 0 3.600 3.590 3.600 3.590 3.610 672,000 2,419,220 3.6000 0.312 0.311 0.312 0.311 0.313 7,756,270 0.3119 -0.55%
2016-07-15 0 3.620 3.600 3.630 3.600 3.620 20,000 72,080 3.6040 0.314 0.312 0.315 0.312 0.314 230,841 0.3122 1.40%
2016-07-14 0 3.570 3.550 3.690 3.570 3.700 80,000 294,220 3.6778 0.309 0.308 0.320 0.309 0.321 923,365 0.3186 1.13%
2016-07-13 0 3.530 3.530 3.540 3.500 3.590 92,000 324,820 3.5307 0.306 0.306 0.307 0.303 0.311 1,061,870 0.3059 1.73%
2016-07-12 0 3.470 3.450 3.470 3.470 3.470 20,000 69,400 3.4700 0.301 0.299 0.301 0.301 0.301 230,841 0.3006 0.00%
2016-07-11 0 3.470 3.420 3.480 3.380 3.480 66,000 227,620 3.4488 0.301 0.296 0.302 0.293 0.302 761,776 0.2988 2.66%
2016-07-08 0 3.380 3.380 3.450 3.350 3.370 48,000 161,660 3.3679 0.293 0.293 0.299 0.290 0.292 554,019 0.2918 0.30%
2016-07-07 0 3.370 3.370 3.470 3.350 3.380 26,000 87,560 3.3677 0.292 0.292 0.301 0.290 0.293 300,094 0.2918 0.60%
2016-07-06 0 3.350 3.350 3.470 - - 0 0 - 0.290 0.290 0.301 - - 0 - 0.00%
2016-07-05 0 3.350 3.350 3.380 3.350 3.370 22,000 73,820 3.3555 0.290 0.290 0.293 0.290 0.292 253,925 0.2907 -0.30%
2016-07-04 0 3.360 3.350 3.430 3.350 3.420 104,000 350,820 3.3733 0.291 0.290 0.297 0.290 0.296 1,200,375 0.2923 -0.59%
2016-06-30 0 3.380 3.350 3.450 - - 0 0 - 0.293 0.290 0.299 - - 0 - 0.00%
2016-06-29 0 3.380 3.380 3.430 3.380 3.380 8,000 27,040 3.3800 0.293 0.293 0.297 0.293 0.293 92,337 0.2928 0.90%
2016-06-28 0 3.350 3.350 3.400 3.350 3.350 36,000 120,600 3.3500 0.290 0.290 0.295 0.290 0.290 415,514 0.2902 0.00%
2016-06-27 0 3.350 3.350 3.430 3.350 3.350 158,000 529,300 3.3500 0.290 0.290 0.297 0.290 0.290 1,823,647 0.2902 0.00%
2016-06-24 0 3.350 3.350 3.360 3.350 3.350 102,000 341,700 3.3500 0.290 0.290 0.291 0.290 0.290 1,177,291 0.2902 -0.30%
2016-06-23 0 3.360 3.360 3.390 3.350 3.360 58,000 194,800 3.3586 0.291 0.291 0.294 0.290 0.291 669,440 0.2910 0.00%
2016-06-22 0 3.360 3.360 3.400 3.360 3.370 234,000 788,200 3.3684 0.291 0.291 0.295 0.291 0.292 2,700,844 0.2918 0.30%
2016-06-21 0 3.350 3.350 3.400 3.350 3.400 94,000 315,160 3.3528 0.290 0.290 0.295 0.290 0.295 1,084,954 0.2905 0.00%
2016-06-20 0 3.350 3.350 3.390 3.340 3.400 128,000 429,840 3.3581 0.290 0.290 0.294 0.289 0.295 1,477,385 0.2909 0.00%
2016-06-17 0 3.350 3.350 3.430 3.350 3.410 32,000 107,920 3.3725 0.290 0.290 0.297 0.290 0.295 369,346 0.2922 0.00%
2016-06-16 0 3.350 3.350 3.430 3.310 3.440 24,000 80,480 3.3533 0.290 0.290 0.297 0.287 0.298 277,010 0.2905 0.00%
2016-06-15 0 3.350 3.310 3.350 3.310 3.470 58,000 194,640 3.3559 0.290 0.287 0.290 0.287 0.301 669,440 0.2908 -1.47%
2016-06-14 0 3.400 3.400 3.470 3.370 3.450 104,000 352,640 3.3908 0.295 0.295 0.301 0.292 0.299 1,200,375 0.2938 0.29%
2016-06-13 0 3.390 3.330 3.390 3.220 3.390 234,000 772,660 3.3020 0.294 0.289 0.294 0.279 0.294 2,700,844 0.2861 0.89%
2016-06-10 0 3.360 3.320 3.360 3.320 3.370 218,000 729,600 3.3468 0.291 0.288 0.291 0.288 0.292 2,516,171 0.2900 0.30%
2016-06-08 0 3.350 3.270 3.430 3.350 3.470 18,000 61,340 3.4078 0.290 0.283 0.297 0.290 0.301 207,757 0.2952 -0.30%
2016-06-07 0 3.360 3.330 3.370 3.250 3.380 50,000 164,760 3.2952 0.291 0.289 0.292 0.282 0.293 577,103 0.2855 1.51%
2016-06-06 0 3.310 3.310 3.350 3.310 3.310 6,000 19,860 3.3100 0.287 0.287 0.290 0.287 0.287 69,252 0.2868 -2.07%
2016-06-03 0 3.380 3.350 3.380 3.330 3.380 132,000 441,400 3.3439 0.293 0.290 0.293 0.289 0.293 1,523,553 0.2897 0.90%
2016-06-02 0 3.350 3.300 3.350 3.380 3.380 2,000 6,760 3.3800 0.290 0.286 0.290 0.293 0.293 23,084 0.2928 1.52%
2016-06-01 0 3.300 3.300 3.340 3.220 3.300 190,000 626,660 3.2982 0.286 0.286 0.289 0.279 0.286 2,192,993 0.2858 0.61%
2016-05-31 0 3.280 3.250 3.300 3.250 3.280 6,000 19,560 3.2600 0.284 0.282 0.286 0.282 0.284 69,252 0.2824 -0.61%
2016-05-30 0 3.300 3.300 3.350 3.290 3.290 4,000 13,160 3.2900 0.286 0.286 0.290 0.285 0.285 46,168 0.2850 -1.49%
2016-05-27 0 3.350 3.300 3.350 3.260 3.360 18,000 59,480 3.3044 0.290 0.286 0.290 0.282 0.291 207,757 0.2863 1.52%
2016-05-26 0 3.300 3.260 3.300 - - 0 0 - 0.286 0.282 0.286 - - 0 - -0.30%
2016-05-25 0 3.310 3.310 3.370 3.260 3.310 8,000 26,380 3.2975 0.287 0.287 0.292 0.282 0.287 92,337 0.2857 1.53%
2016-05-24 0 3.260 3.260 3.350 3.210 3.390 108,000 360,900 3.3417 0.282 0.282 0.290 0.278 0.294 1,246,543 0.2895 1.56%
2016-05-23 0 3.400 3.290 3.400 3.280 3.480 120,000 406,600 3.3883 0.278 0.269 0.278 0.268 0.285 1,467,029 0.2772 -1.45%
2016-05-20 0 3.450 3.330 3.450 3.450 3.470 6,000 20,780 3.4633 0.282 0.272 0.282 0.282 0.284 73,351 0.2833 -0.86%
2016-05-19 0 3.480 3.400 3.480 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2016-05-18 0 3.480 3.350 3.560 3.410 3.480 68,000 234,960 3.4553 0.285 0.274 0.291 0.279 0.285 831,317 0.2826 2.05%
2016-05-17 0 3.410 3.320 3.430 3.400 3.410 44,000 149,940 3.4077 0.279 0.272 0.281 0.278 0.279 537,911 0.2787 0.00%
2016-05-16 0 3.410 3.320 3.410 3.280 3.410 14,000 46,260 3.3043 0.279 0.272 0.279 0.268 0.279 171,153 0.2703 3.33%
2016-05-13 0 3.300 3.300 3.470 3.220 3.410 88,000 291,680 3.3145 0.270 0.270 0.284 0.263 0.279 1,075,821 0.2711 -2.65%
2016-05-12 0 3.390 3.360 3.390 3.320 3.390 54,000 182,620 3.3819 0.277 0.275 0.277 0.272 0.277 660,163 0.2766 3.35%
2016-05-11 0 3.280 3.280 3.340 3.280 3.390 80,000 265,760 3.3220 0.268 0.268 0.273 0.268 0.277 978,019 0.2717 -2.09%
2016-05-10 0 3.350 3.310 3.360 3.320 3.320 2,000 6,640 3.3200 0.274 0.271 0.275 0.272 0.272 24,450 0.2716 0.00%
2016-05-09 0 3.350 3.290 3.380 3.260 3.380 268,000 883,440 3.2964 0.274 0.269 0.276 0.267 0.276 3,276,365 0.2696 -0.30%
2016-05-06 0 3.360 3.260 3.370 3.220 3.380 392,000 1,269,800 3.2393 0.275 0.267 0.276 0.263 0.276 4,792,295 0.2650 3.07%
2016-05-05 0 3.260 3.240 3.290 3.250 3.280 96,000 314,760 3.2788 0.267 0.265 0.269 0.266 0.268 1,173,623 0.2682 -0.61%
2016-05-04 0 3.280 3.280 3.310 3.260 3.350 468,000 1,538,380 3.2871 0.268 0.268 0.271 0.267 0.274 5,721,414 0.2689 -2.09%
2016-05-03 0 3.350 3.350 3.360 3.290 3.420 934,000 3,171,360 3.3955 0.274 0.274 0.275 0.269 0.280 11,418,377 0.2777 -1.76%
2016-04-29 0 3.410 3.370 3.410 3.310 3.480 76,000 256,920 3.3805 0.279 0.276 0.279 0.271 0.285 929,118 0.2765 -2.01%
2016-04-28 0 3.480 3.370 3.480 3.360 3.480 16,000 55,020 3.4388 0.285 0.276 0.285 0.275 0.285 195,604 0.2813 0.87%
2016-04-27 0 3.450 3.420 3.450 3.330 3.480 86,000 295,160 3.4321 0.282 0.280 0.282 0.272 0.285 1,051,371 0.2807 2.68%
2016-04-26 0 3.360 3.360 3.430 3.320 3.450 122,000 410,540 3.3651 0.275 0.275 0.281 0.272 0.282 1,491,480 0.2753 -2.04%
2016-04-25 0 3.430 3.430 3.470 3.270 3.490 220,000 751,560 3.4162 0.281 0.281 0.284 0.267 0.285 2,689,553 0.2794 2.69%
2016-04-22 0 3.340 3.310 3.370 3.270 3.400 92,000 307,500 3.3424 0.273 0.271 0.276 0.267 0.278 1,124,722 0.2734 -0.60%
2016-04-21 0 3.360 3.340 3.400 3.260 3.370 52,000 172,420 3.3158 0.275 0.273 0.278 0.267 0.276 635,713 0.2712 0.90%
2016-04-20 0 3.330 3.320 3.370 3.300 3.440 222,000 747,160 3.3656 0.272 0.272 0.276 0.270 0.281 2,714,004 0.2753 -0.60%
2016-04-19 0 3.350 3.300 3.370 3.140 3.360 348,000 1,139,820 3.2753 0.274 0.270 0.276 0.257 0.275 4,254,385 0.2679 6.01%
2016-04-18 0 3.160 3.150 3.160 3.090 3.160 106,000 332,020 3.1323 0.258 0.258 0.258 0.253 0.258 1,295,876 0.2562 1.61%
2016-04-15 0 3.110 3.110 3.130 3.000 3.130 812,000 2,476,660 3.0501 0.254 0.254 0.256 0.245 0.256 9,926,897 0.2495 0.32%
2016-04-14 0 3.100 3.100 3.110 3.080 3.110 190,000 586,880 3.0888 0.254 0.254 0.254 0.252 0.254 2,322,796 0.2527 0.32%
2016-04-13 0 3.090 3.080 3.090 3.000 3.090 25,594,000 76,790,980 3.0004 0.253 0.252 0.253 0.245 0.253 312,892,872 0.2454 3.69%
2016-04-12 0 2.980 2.970 3.000 2.980 3.050 6,982,000 20,926,680 2.9972 0.244 0.243 0.245 0.244 0.249 85,356,647 0.2452 -1.97%
2016-04-11 0 3.040 3.020 3.040 3.030 3.080 5,180,000 15,765,240 3.0435 0.249 0.247 0.249 0.248 0.252 63,326,759 0.2490 -2.56%
2016-04-08 0 3.120 3.080 3.120 3.090 3.140 156,000 487,440 3.1246 0.255 0.252 0.255 0.253 0.257 1,907,138 0.2556 0.32%
2016-04-07 0 3.110 3.080 3.110 3.080 3.240 478,000 1,475,260 3.0863 0.254 0.252 0.254 0.252 0.265 5,843,666 0.2525 -1.58%
2016-04-06 0 3.160 3.080 3.160 3.080 3.200 268,000 832,660 3.1069 0.258 0.252 0.258 0.252 0.262 3,276,365 0.2541 3.27%
2016-04-05 0 3.060 3.060 3.100 3.040 3.150 2,050,000 6,274,280 3.0606 0.250 0.250 0.254 0.249 0.258 25,061,748 0.2504 -4.08%
2016-04-01 0 3.190 3.080 3.190 3.070 3.220 678,000 2,113,420 3.1171 0.261 0.252 0.261 0.251 0.263 8,288,715 0.2550 4.25%
2016-03-31 0 3.060 3.060 3.110 3.060 3.060 6,050,000 18,333,400 3.0303 0.250 0.250 0.254 0.250 0.250 73,962,721 0.2479 -0.33%
2016-03-30 0 3.070 3.070 3.100 3.010 3.200 288,000 888,800 3.0861 0.251 0.251 0.254 0.246 0.262 3,520,870 0.2524 -4.06%
2016-03-29 0 3.200 3.080 3.200 3.070 3.200 72,000 224,680 3.1206 0.262 0.252 0.262 0.251 0.262 880,218 0.2553 5.26%
2016-03-24 0 3.040 3.020 3.060 3.020 3.080 6,098,000 18,478,560 3.0303 0.249 0.247 0.250 0.247 0.252 74,549,532 0.2479 1.33%
2016-03-23 0 3.000 2.990 3.000 2.970 3.080 2,802,000 8,423,700 3.0063 0.245 0.245 0.245 0.243 0.252 34,255,131 0.2459 0.33%
2016-03-22 0 2.990 2.970 2.990 2.930 3.090 1,032,000 3,082,120 2.9866 0.245 0.243 0.245 0.240 0.253 12,616,451 0.2443 -1.32%
2016-03-21 0 3.030 2.980 3.030 2.970 3.030 114,000 339,980 2.9823 0.248 0.244 0.248 0.243 0.248 1,393,678 0.2439 2.36%
2016-03-18 0 2.960 2.950 2.960 2.900 2.970 2,534,000 7,357,140 2.9034 0.242 0.241 0.242 0.237 0.243 30,978,766 0.2375 3.14%
2016-03-17 0 2.870 2.870 2.890 2.860 2.960 1,070,000 3,082,276 2.8806 0.235 0.235 0.236 0.234 0.242 13,081,010 0.2356 0.35%
2016-03-16 0 2.860 2.850 2.860 2.770 3.000 1,082,000 3,092,360 2.8580 0.234 0.233 0.234 0.227 0.245 13,227,713 0.2338 5.54%
2016-03-15 0 2.710 2.700 2.710 2.700 2.710 258,000 696,980 2.7015 0.222 0.221 0.222 0.221 0.222 3,154,113 0.2210 0.37%
2016-03-14 0 2.700 2.660 2.700 2.690 2.700 5,252,000 14,180,320 2.7000 0.221 0.218 0.221 0.220 0.221 64,206,977 0.2209 1.50%
2016-03-11 0 2.660 2.660 2.700 2.650 2.700 1,016,000 2,742,460 2.6993 0.218 0.218 0.221 0.217 0.221 12,420,847 0.2208 -1.48%
2016-03-10 0 2.700 2.660 2.700 2.700 2.700 30,000 81,000 2.7000 0.221 0.218 0.221 0.221 0.221 366,757 0.2209 0.00%
2016-03-09 0 2.700 2.690 2.700 2.650 2.710 1,078,000 2,909,700 2.6992 0.221 0.220 0.221 0.217 0.222 13,178,812 0.2208 -0.37%
2016-03-08 0 2.710 2.700 2.710 - - 0 0 - 0.222 0.221 0.222 - - 0 - -1.09%
2016-03-07 0 2.740 2.650 2.810 2.740 2.770 12,000 33,180 2.7650 0.224 0.217 0.230 0.224 0.227 146,703 0.2262 -1.08%
2016-03-04 0 2.770 2.760 2.770 2.760 2.800 126,000 348,760 2.7679 0.227 0.226 0.227 0.226 0.229 1,540,381 0.2264 0.36%
2016-03-03 0 2.760 2.650 2.780 2.700 2.760 44,000 120,180 2.7314 0.226 0.217 0.227 0.221 0.226 537,911 0.2234 2.22%
2016-03-02 0 2.700 2.660 2.750 2.700 2.800 1,894,000 5,114,320 2.7003 0.221 0.218 0.225 0.221 0.229 23,154,610 0.2209 0.75%
2016-03-01 0 2.680 2.680 2.780 2.550 2.750 354,000 955,700 2.6997 0.219 0.219 0.227 0.209 0.225 4,327,736 0.2208 -2.90%
2016-02-29 0 2.760 2.750 2.800 2.750 2.980 28,000 78,380 2.7993 0.226 0.225 0.229 0.225 0.244 342,307 0.2290 0.36%
2016-02-26 0 2.750 2.700 2.750 - - 0 0 - 0.225 0.221 0.225 - - 0 - 0.00%
2016-02-25 0 2.750 2.730 2.760 2.750 2.760 794,000 2,213,760 2.7881 0.225 0.223 0.226 0.225 0.226 9,706,843 0.2281 -1.43%
2016-02-24 0 2.790 2.710 2.790 2.790 2.800 16,000 44,760 2.7975 0.228 0.222 0.228 0.228 0.229 195,604 0.2288 1.45%
2016-02-23 0 2.750 2.750 2.900 - - 0 0 - 0.225 0.225 0.237 - - 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 0.222 0.221 0.239 0.222 0.228 22,983,457 0.2243 -1.45%
2016-02-19 0 2.750 2.730 2.820 2.700 2.750 750,000 2,031,020 2.7080 0.225 0.223 0.231 0.221 0.225 9,168,932 0.2215 1.85%
2016-02-18 0 2.700 2.700 2.880 2.700 2.760 270,000 729,300 2.7011 0.221 0.221 0.236 0.221 0.226 3,300,816 0.2209 0.00%
2016-02-17 0 2.700 2.700 2.860 2.700 2.900 336,000 911,000 2.7113 0.221 0.221 0.234 0.221 0.237 4,107,682 0.2218 -1.82%
2016-02-16 0 2.750 2.750 2.800 2.630 2.750 250,000 681,660 2.7266 0.225 0.225 0.229 0.215 0.225 3,056,311 0.2230 7.84%
2016-02-15 0 2.550 2.550 2.690 2.550 2.640 500,000 1,275,460 2.5509 0.209 0.209 0.220 0.209 0.216 6,112,622 0.2087 -1.92%
2016-02-12 0 2.600 2.600 2.660 - - 0 0 - 0.213 0.213 0.218 - - 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 0.210 0.208 0.213 0.204 0.224 52,544,095 0.2124 -8.54%
2016-02-05 0 2.810 2.850 3.000 2.810 2.810 44,000 123,640 2.8100 0.230 0.233 0.245 0.230 0.230 537,911 0.2299 0.36%
2016-02-04 0 2.800 2.610 2.800 - - 10,000 28,000 2.8000 0.229 0.213 0.229 - - 122,252 0.2290 0.00%
2016-02-03 0 2.800 2.700 2.800 2.900 2.900 2,000 5,800 2.9000 0.229 0.221 0.229 0.237 0.237 24,450 0.2372 0.72%
2016-02-02 0 2.780 2.700 2.900 2.770 2.800 68,000 189,020 2.7797 0.227 0.221 0.237 0.227 0.229 831,317 0.2274 2.96%
2016-02-01 0 2.700 2.580 2.760 2.700 2.700 2,000 5,400 2.7000 0.221 0.211 0.226 0.221 0.221 24,450 0.2209 3.85%
2016-01-29 0 2.600 2.590 2.600 2.590 2.600 26,000 67,480 2.5954 0.213 0.212 0.213 0.212 0.213 317,856 0.2123 0.78%
2016-01-28 0 2.580 2.550 2.590 2.560 2.700 7,890,000 20,528,350 2.6018 0.211 0.209 0.212 0.209 0.221 96,457,168 0.2128 -6.86%
2016-01-27 0 2.770 2.690 2.770 2.750 3.080 1,714,000 4,904,080 2.8612 0.227 0.220 0.227 0.225 0.252 20,954,067 0.2340 -8.88%
2016-01-26 0 3.040 2.880 3.040 - - 0 0 - 0.249 0.236 0.249 - - 0 - -2.88%
2016-01-25 0 3.130 2.960 3.130 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2016-01-22 0 3.130 3.000 3.180 2.830 3.340 316,000 1,014,420 3.2102 0.256 0.245 0.260 0.231 0.273 3,863,177 0.2626 -6.29%
2016-01-21 0 3.340 2.850 3.340 - - 0 0 - 0.273 0.233 0.273 - - 0 - -0.30%
2016-01-20 0 3.350 2.970 3.350 - - 0 0 - 0.274 0.243 0.274 - - 0 - -0.59%
2016-01-19 0 3.370 2.970 3.370 - - 0 0 - 0.276 0.243 0.276 - - 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 0.276 0.236 0.276 0.277 0.277 16,210,672 0.2773 -0.88%
2016-01-15 0 3.400 2.910 3.450 - - 0 0 - 0.278 0.238 0.282 - - 0 - 0.00%
2016-01-14 0 3.400 2.880 3.400 3.300 3.400 46,000 152,000 3.3043 0.278 0.236 0.278 0.270 0.278 562,361 0.2703 0.00%
2016-01-13 0 3.400 3.000 3.400 - - 0 0 - 0.278 0.245 0.278 - - 0 - 0.00%
2016-01-12 0 3.400 2.950 3.450 - - 0 0 - 0.278 0.241 0.282 - - 0 - 0.00%
2016-01-11 0 3.400 3.020 3.400 - - 0 0 - 0.278 0.247 0.278 - - 0 - -1.45%
2016-01-08 0 3.450 2.920 3.450 - - 0 0 - 0.282 0.239 0.282 - - 0 - 0.00%
2016-01-07 0 3.450 3.050 4.110 3.400 3.450 18,000 61,900 3.4389 0.282 0.249 0.336 0.278 0.282 220,054 0.2813 0.00%
2016-01-06 0 3.450 2.980 3.450 - - 0 0 - 0.282 0.244 0.282 - - 0 - 0.00%
2016-01-05 0 3.450 3.000 3.450 - - 0 0 - 0.282 0.245 0.282 - - 0 - 0.00%
2016-01-04 0 3.450 3.280 3.450 - - 0 0 - 0.282 0.268 0.282 - - 0 - -0.86%
2015-12-31 0 3.480 2.860 3.480 - - 0 0 - 0.285 0.234 0.285 - - 0 - 0.00%
2015-12-30 0 3.480 3.280 3.480 3.480 3.480 2,000 6,960 3.4800 0.285 0.268 0.285 0.285 0.285 24,450 0.2847 0.00%
2015-12-29 0 3.480 3.300 3.480 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2015-12-28 0 3.480 3.290 3.480 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2015-12-24 0 3.480 3.480 3.500 - - 0 0 - 0.285 0.285 0.286 - - 0 - 0.00%
2015-12-23 0 3.480 3.290 3.500 - - 0 0 - 0.285 0.269 0.286 - - 0 - 0.00%
2015-12-22 0 3.480 3.350 3.550 - - 0 0 - 0.285 0.274 0.290 - - 0 - 0.00%
2015-12-21 0 3.480 3.280 3.480 - - 0 0 - 0.285 0.268 0.285 - - 0 - -0.57%
2015-12-18 0 3.500 3.310 3.500 3.500 3.500 20,000 70,000 3.5000 0.286 0.271 0.286 0.286 0.286 244,505 0.2863 -2.78%
2015-12-17 0 3.600 3.050 3.600 - - 0 0 - 0.294 0.249 0.294 - - 0 - 0.00%
2015-12-16 0 3.600 2.780 3.600 - - 0 0 - 0.294 0.227 0.294 - - 0 - 0.00%
2015-12-15 0 3.600 2.770 3.600 - - 0 0 - 0.294 0.227 0.294 - - 0 - 0.00%
2015-12-14 0 3.600 3.340 3.600 3.500 3.600 30,000 107,000 3.5667 0.294 0.273 0.294 0.286 0.294 366,757 0.2917 0.00%
2015-12-11 0 3.600 3.080 3.700 - - 0 0 - 0.294 0.252 0.303 - - 0 - 0.00%
2015-12-10 0 3.600 3.020 3.600 - - 0 0 - 0.294 0.247 0.294 - - 0 - 0.00%
2015-12-09 0 3.600 3.380 3.600 3.600 3.600 2,000 7,200 3.6000 0.294 0.276 0.294 0.294 0.294 24,450 0.2945 2.86%
2015-12-08 0 3.500 3.380 3.500 3.350 3.500 22,000 75,100 3.4136 0.286 0.276 0.286 0.274 0.286 268,955 0.2792 -1.41%
2015-12-07 0 3.550 3.230 3.700 - - 0 0 - 0.290 0.264 0.303 - - 0 - 0.00%
2015-12-04 0 3.550 3.500 3.600 - - 0 0 - 0.290 0.286 0.294 - - 0 - 0.00%
2015-12-03 0 3.550 3.540 3.600 3.500 3.650 20,000 71,700 3.5850 0.290 0.290 0.294 0.286 0.299 244,505 0.2932 -3.27%
2015-12-02 0 3.670 3.670 3.800 3.670 3.670 4,000 14,680 3.6700 0.300 0.300 0.311 0.300 0.300 48,901 0.3002 -2.65%
2015-12-01 0 3.770 3.500 3.770 - - 0 0 - 0.308 0.286 0.308 - - 0 - 0.00%
2015-11-30 0 3.770 3.220 3.800 - - 0 0 - 0.308 0.263 0.311 - - 0 - 0.00%
2015-11-27 0 3.770 3.660 3.780 - - 0 0 - 0.308 0.299 0.309 - - 0 - 0.00%
2015-11-26 0 3.770 3.660 3.770 3.780 3.800 32,000 121,520 3.7975 0.308 0.299 0.308 0.309 0.311 391,208 0.3106 -0.79%
2015-11-25 0 3.800 3.390 3.800 - - 0 0 - 0.311 0.277 0.311 - - 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 0.311 0.299 0.311 0.311 0.311 18,337,865 0.3108 0.00%
2015-11-23 0 3.800 3.360 3.800 3.800 3.800 6,000 22,800 3.8000 0.311 0.275 0.311 0.311 0.311 73,351 0.3108 0.00%
2015-11-20 0 3.800 3.450 3.800 - - 0 0 - 0.311 0.282 0.311 - - 0 - 0.00%
2015-11-19 0 3.800 3.410 3.800 - - 0 0 - 0.311 0.279 0.311 - - 0 - 0.00%
2015-11-18 0 3.800 3.750 3.800 3.800 3.800 2,000 7,600 3.8000 0.311 0.307 0.311 0.311 0.311 24,450 0.3108 2.70%
2015-11-17 0 3.700 3.650 3.850 3.700 3.700 18,000 66,600 3.7000 0.303 0.299 0.315 0.303 0.303 220,054 0.3027 -1.33%
2015-11-16 0 3.750 3.650 3.750 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2015-11-13 0 3.750 3.340 3.750 - - 0 0 - 0.307 0.273 0.307 - - 0 - 0.00%
2015-11-12 0 3.750 3.300 3.750 - - 0 0 - 0.307 0.270 0.307 - - 0 - 0.00%
2015-11-11 0 3.750 3.650 3.750 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2015-11-10 0 3.750 3.650 3.750 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2015-11-09 0 3.750 3.650 3.800 3.750 3.750 10,000 37,500 3.7500 0.307 0.299 0.311 0.307 0.307 122,252 0.3067 0.00%
2015-11-06 0 3.750 3.660 3.750 3.660 3.790 44,000 165,060 3.7514 0.307 0.299 0.307 0.299 0.310 537,911 0.3069 2.46%
2015-11-05 0 3.660 3.650 3.900 - - 0 0 - 0.299 0.299 0.319 - - 0 - 0.00%
2015-11-04 0 3.660 3.660 3.870 3.660 3.660 8,000 29,280 3.6600 0.299 0.299 0.317 0.299 0.299 97,802 0.2994 0.27%
2015-11-03 0 3.650 3.580 3.790 - - 0 0 - 0.299 0.293 0.310 - - 0 - 0.00%
2015-11-02 0 3.650 3.250 3.840 3.650 3.670 38,000 138,980 3.6574 0.299 0.266 0.314 0.299 0.300 464,559 0.2992 0.00%
2015-10-30 0 3.650 3.650 3.780 3.650 3.650 80,000 292,000 3.6500 0.299 0.299 0.309 0.299 0.299 978,019 0.2986 -4.95%
2015-10-29 0 3.840 3.660 3.840 - - 0 0 - 0.314 0.299 0.314 - - 0 - 0.00%
2015-10-28 0 3.840 3.630 3.840 - - 0 0 - 0.314 0.297 0.314 - - 0 - -0.78%
2015-10-27 0 3.870 3.550 3.870 - - 0 0 - 0.317 0.290 0.317 - - 0 - 0.00%
2015-10-26 0 3.870 3.550 3.870 3.880 3.900 62,000 241,540 3.8958 0.317 0.290 0.317 0.317 0.319 757,965 0.3187 -0.51%
2015-10-23 0 3.890 3.680 3.980 3.540 3.890 12,000 44,120 3.6767 0.318 0.301 0.326 0.290 0.318 146,703 0.3007 -1.52%
2015-10-22 0 3.950 3.570 3.980 3.950 3.980 16,000 63,500 3.9688 0.323 0.292 0.326 0.323 0.326 195,604 0.3246 -0.75%
2015-10-20 0 3.980 3.790 3.980 3.980 3.980 8,000 31,840 3.9800 0.326 0.310 0.326 0.326 0.326 97,802 0.3256 0.00%
2015-10-19 0 3.980 3.570 4.410 3.980 3.980 4,000 15,920 3.9800 0.326 0.292 0.361 0.326 0.326 48,901 0.3256 0.00%
2015-10-16 0 3.980 3.850 4.000 - - 0 0 - 0.326 0.315 0.327 - - 0 - 0.00%
2015-10-15 0 3.980 3.610 3.980 - - 0 0 - 0.326 0.295 0.326 - - 0 - -0.25%
2015-10-14 0 3.990 3.990 4.000 - - 0 0 - 0.326 0.326 0.327 - - 0 - 0.25%
2015-10-13 0 3.980 3.590 4.000 - - 0 0 - 0.326 0.294 0.327 - - 0 - 0.00%
2015-10-12 0 3.980 3.840 3.980 3.980 4.000 54,000 215,840 3.9970 0.326 0.314 0.326 0.326 0.327 660,163 0.3269 0.00%
2015-10-09 0 3.980 3.610 3.980 3.980 3.980 10,000 39,800 3.9800 0.326 0.295 0.326 0.326 0.326 122,252 0.3256 0.00%
2015-10-08 0 3.980 3.750 4.000 - - 0 0 - 0.326 0.307 0.327 - - 0 - 0.00%
2015-10-07 0 3.980 3.810 4.000 3.970 3.980 6,000 23,860 3.9767 0.326 0.312 0.327 0.325 0.326 73,351 0.3253 0.00%
2015-10-06 0 3.980 3.700 3.990 - - 0 0 - 0.326 0.303 0.326 - - 0 - 0.00%
2015-10-05 0 3.980 3.700 4.000 3.980 3.980 2,000 7,960 3.9800 0.326 0.303 0.327 0.326 0.326 24,450 0.3256 0.00%
2015-10-02 0 3.980 3.720 3.980 - - 0 0 - 0.326 0.304 0.326 - - 0 - 0.00%
2015-09-30 0 3.980 3.740 4.240 - - 0 0 - 0.326 0.306 0.347 - - 0 - 0.00%
2015-09-29 0 3.980 3.560 4.850 - - 0 0 - 0.326 0.291 0.397 - - 0 - 0.00%
2015-09-25 0 3.980 3.570 3.980 - - 0 0 - 0.326 0.292 0.326 - - 0 - 0.00%
2015-09-24 0 3.980 3.570 3.980 - - 0 0 - 0.326 0.292 0.326 - - 0 - 0.00%
2015-09-23 0 3.980 3.560 4.000 - - 0 0 - 0.326 0.291 0.327 - - 0 - 0.00%
2015-09-22 0 3.980 3.570 4.000 - - 0 0 - 0.326 0.292 0.327 - - 0 - 0.00%
2015-09-21 0 3.980 3.590 4.000 - - 0 0 - 0.326 0.294 0.327 - - 0 - 0.00%
2015-09-18 0 3.980 3.650 3.980 - - 0 0 - 0.326 0.299 0.326 - - 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 0.326 0.319 0.326 0.326 0.327 211,325,552 0.3190 -2.68%
2015-09-16 0 4.100 3.720 4.100 4.000 4.100 50,000 202,800 4.0560 0.335 0.304 0.335 0.327 0.335 611,262 0.3318 -1.20%
2015-09-15 0 4.150 3.700 4.150 - - 0 0 - 0.339 0.303 0.339 - - 0 - 0.00%
2015-09-14 0 4.150 3.800 4.150 - - 0 0 - 0.339 0.311 0.339 - - 0 - 0.00%
2015-09-11 0 4.150 3.820 4.150 - - 0 0 - 0.339 0.312 0.339 - - 0 - 0.00%
2015-09-10 0 4.150 4.150 4.500 - - 0 0 - 0.339 0.339 0.368 - - 0 - 1.22%
2015-09-09 0 4.100 4.100 4.400 - - 0 0 - 0.335 0.335 0.360 - - 0 - 2.50%
2015-09-08 0 4.000 4.000 4.100 - - 0 0 - 0.327 0.327 0.335 - - 0 - 0.78%
2015-09-07 0 4.000 3.300 4.000 - - 0 0 - 0.325 0.268 0.325 - - 0 - 0.00%
2015-09-04 0 4.000 3.960 4.400 - - 0 0 - 0.325 0.321 0.357 - - 0 - 0.00%
2015-09-02 0 4.000 3.960 4.400 - - 0 0 - 0.325 0.321 0.357 - - 0 - 0.00%
2015-09-01 0 4.000 4.000 4.800 3.980 3.980 4,000 15,920 3.9800 0.325 0.325 0.390 0.323 0.323 49,283 0.3230 0.00%
2015-08-31 0 4.000 4.000 4.200 3.960 3.960 32,000 126,720 3.9600 0.325 0.325 0.341 0.321 0.321 394,263 0.3214 -0.99%
2015-08-28 0 4.040 4.000 4.040 4.040 4.040 2,000 8,080 4.0400 0.328 0.325 0.328 0.328 0.328 24,641 0.3279 1.00%
2015-08-27 0 4.000 4.000 4.390 3.810 4.000 12,000 46,860 3.9050 0.325 0.325 0.356 0.309 0.325 147,849 0.3169 0.00%
2015-08-26 0 4.000 3.800 4.000 - - 0 0 - 0.325 0.308 0.325 - - 0 - -2.44%
2015-08-25 0 4.100 4.100 5.000 4.100 4.160 172,000 706,420 4.1071 0.333 0.333 0.406 0.333 0.338 2,119,165 0.3333 0.00%
2015-08-24 0 4.100 4.100 4.300 4.000 4.000 4,000 16,000 4.0000 0.333 0.333 0.349 0.325 0.325 49,283 0.3247 -8.48%
2015-08-21 0 4.480 4.000 4.480 4.480 4.480 10,000 44,800 4.4800 0.364 0.325 0.364 0.364 0.364 123,207 0.3636 -0.44%
2015-08-20 0 4.500 4.200 4.500 4.500 4.510 1,626,000 7,317,020 4.5000 0.365 0.341 0.365 0.365 0.366 20,033,505 0.3652 0.00%
2015-08-19 0 4.500 4.200 4.550 4.360 4.500 102,000 457,300 4.4833 0.365 0.341 0.369 0.354 0.365 1,256,714 0.3639 3.45%
2015-08-18 0 4.350 - 4.500 - - 0 0 - 0.353 - 0.365 - - 0 - 0.00%
2015-08-17 0 4.350 4.350 4.400 4.350 4.350 2,000 8,700 4.3500 0.353 0.353 0.357 0.353 0.353 24,641 0.3531 0.23%
2015-08-14 0 4.340 4.200 4.500 4.340 4.350 10,000 43,420 4.3420 0.352 0.341 0.365 0.352 0.353 123,207 0.3524 0.93%
2015-08-13 0 4.300 4.200 4.500 - - 2,000 8,700 4.3500 0.349 0.341 0.365 - - 24,641 0.3531 0.00%
2015-08-12 0 4.300 4.300 4.490 4.190 4.200 52,000 218,380 4.1996 0.349 0.349 0.364 0.340 0.341 640,678 0.3409 -2.27%
2015-08-11 0 4.400 4.100 4.450 4.400 4.400 2,000 8,800 4.4000 0.357 0.333 0.361 0.357 0.357 24,641 0.3571 4.76%
2015-08-10 0 4.200 4.100 4.500 - - 0 0 - 0.341 0.333 0.365 - - 0 - 0.00%
2015-08-07 0 4.200 4.100 4.500 - - 0 0 - 0.341 0.333 0.365 - - 0 - 0.00%
2015-08-06 0 4.200 4.200 4.490 4.100 4.100 36,000 149,100 4.1417 0.341 0.341 0.364 0.333 0.333 443,546 0.3362 2.44%
2015-08-05 0 4.100 3.900 4.500 - - 0 0 - 0.333 0.317 0.365 - - 0 - 0.00%
2015-08-04 0 4.100 4.010 4.500 - - 0 0 - 0.333 0.325 0.365 - - 0 - 0.00%
2015-08-03 0 4.100 4.010 4.500 - - 0 0 - 0.333 0.325 0.365 - - 0 - 0.00%
2015-07-31 0 4.100 4.100 4.500 4.100 4.100 2,000 8,200 4.1000 0.333 0.333 0.365 0.333 0.333 24,641 0.3328 0.00%
2015-07-30 0 4.100 4.000 4.500 - - 0 0 - 0.333 0.325 0.365 - - 0 - 0.00%
2015-07-29 0 4.100 3.900 4.500 - - 0 0 - 0.333 0.317 0.365 - - 0 - 0.00%
2015-07-28 0 4.100 4.000 4.500 - - 0 0 - 0.333 0.325 0.365 - - 0 - 0.00%
2015-07-27 0 4.100 3.610 4.500 - - 0 0 - 0.333 0.293 0.365 - - 0 - 0.00%
2015-07-24 0 4.100 3.900 4.500 - - 0 0 - 0.333 0.317 0.365 - - 0 - 0.00%
2015-07-23 0 4.100 4.060 4.850 4.060 4.100 44,000 178,940 4.0668 0.333 0.330 0.394 0.330 0.333 542,112 0.3301 0.99%
2015-07-22 0 4.060 3.960 4.140 - - 0 0 - 0.330 0.321 0.336 - - 0 - 0.00%
2015-07-21 0 4.060 4.000 4.140 - - 0 0 - 0.330 0.325 0.336 - - 0 - 0.00%
2015-07-20 0 4.060 4.060 4.150 - - 0 0 - 0.330 0.330 0.337 - - 0 - 0.50%
2015-07-17 0 4.040 4.020 4.150 4.040 4.040 2,000 8,080 4.0400 0.328 0.326 0.337 0.328 0.328 24,641 0.3279 0.00%
2015-07-16 0 4.040 3.980 4.060 4.000 4.040 12,000 48,220 4.0183 0.328 0.323 0.330 0.325 0.328 147,849 0.3261 0.50%
2015-07-15 0 4.020 3.860 4.020 3.980 4.020 276,000 1,106,340 4.0085 0.326 0.313 0.326 0.323 0.326 3,400,521 0.3253 0.00%
2015-07-14 0 4.020 4.030 4.100 4.000 4.150 80,000 328,180 4.1023 0.326 0.327 0.333 0.325 0.337 985,658 0.3330 -0.74%
2015-07-13 0 4.050 4.050 4.160 4.000 4.050 1,206,010 4,868,999 4.0373 0.329 0.329 0.338 0.325 0.329 14,858,922 0.3277 0.75%
2015-07-10 0 4.020 4.020 4.050 4.000 4.030 488,000 1,962,120 4.0207 0.326 0.326 0.329 0.325 0.327 6,012,516 0.3263 0.00%
2015-07-09 0 4.020 3.970 4.030 4.020 4.020 8,000 32,160 4.0200 0.326 0.322 0.327 0.326 0.326 98,566 0.3263 2.29%
2015-07-08 0 3.930 3.700 3.980 3.930 4.030 64,000 255,280 3.9888 0.319 0.300 0.323 0.319 0.327 788,527 0.3237 -1.75%
2015-07-07 0 4.000 3.850 4.000 4.020 4.110 448,000 1,798,500 4.0145 0.325 0.312 0.325 0.326 0.334 5,519,686 0.3258 -2.44%
2015-07-06 0 4.100 4.050 4.070 4.070 4.200 42,000 171,680 4.0876 0.333 0.329 0.330 0.330 0.341 517,471 0.3318 -7.03%
2015-07-03 0 4.410 4.300 4.440 4.410 4.410 2,000 8,820 4.4100 0.358 0.349 0.360 0.358 0.358 24,641 0.3579 0.23%
2015-07-02 0 4.400 4.330 4.400 4.310 4.450 40,000 176,860 4.4215 0.357 0.351 0.357 0.350 0.361 492,829 0.3589 -1.57%
2015-06-30 0 4.470 4.470 4.490 4.470 4.470 2,000 8,940 4.4700 0.363 0.363 0.364 0.363 0.363 24,641 0.3628 -0.22%
2015-06-29 0 4.480 4.220 4.480 4.400 4.480 12,000 53,600 4.4667 0.364 0.343 0.364 0.357 0.364 147,849 0.3625 -1.75%
2015-06-26 0 4.560 4.580 4.640 4.500 4.500 10,000 45,000 4.5000 0.370 0.372 0.377 0.365 0.365 123,207 0.3652 -2.56%
2015-06-25 0 4.680 4.490 4.800 - - 0 0 - 0.380 0.364 0.390 - - 0 - 0.00%
2015-06-24 0 4.680 4.480 4.800 - - 0 0 - 0.380 0.364 0.390 - - 0 - 0.00%
2015-06-23 0 4.680 4.410 4.680 4.690 4.690 10,000 46,900 4.6900 0.380 0.358 0.380 0.381 0.381 123,207 0.3807 -0.21%
2015-06-22 0 4.690 4.660 4.800 - - 0 0 - 0.381 0.378 0.390 - - 0 - 0.00%
2015-06-19 0 4.690 4.600 4.810 - - 0 0 - 0.381 0.373 0.390 - - 0 - 0.00%
2015-06-18 0 4.690 4.500 4.810 - - 0 0 - 0.381 0.365 0.390 - - 0 - 0.00%
2015-06-17 0 4.690 4.560 4.800 - - 0 0 - 0.381 0.370 0.390 - - 0 - 0.00%
2015-06-16 0 4.690 4.260 4.690 4.700 4.700 10,000 47,000 4.7000 0.381 0.346 0.381 0.381 0.381 123,207 0.3815 -1.26%
2015-06-15 0 4.750 4.560 4.750 - - 0 0 - 0.386 0.370 0.386 - - 0 - 0.00%
2015-06-12 0 4.750 4.560 4.750 - - 0 0 - 0.386 0.370 0.386 - - 0 - 0.00%
2015-06-11 0 4.750 4.590 4.750 - - 0 0 - 0.386 0.373 0.386 - - 0 - -0.63%
2015-06-10 0 4.780 4.600 4.800 - - 0 0 - 0.388 0.373 0.390 - - 0 - 0.00%
2015-06-09 0 4.780 4.600 4.780 - - 0 0 - 0.388 0.373 0.388 - - 0 - -0.21%
2015-06-08 0 4.790 4.630 4.790 - - 0 0 - 0.389 0.376 0.389 - - 0 - -0.42%
2015-06-05 0 4.810 4.620 5.000 - - 0 0 - 0.390 0.375 0.406 - - 0 - 0.00%
2015-06-04 0 4.810 4.810 4.950 4.700 4.700 4,000 18,800 4.7000 0.390 0.390 0.402 0.381 0.381 49,283 0.3815 -4.18%
2015-06-03 0 5.020 4.630 5.020 5.050 5.050 4,000 20,200 5.0500 0.407 0.376 0.407 0.410 0.410 49,283 0.4099 3.51%
2015-06-02 0 4.850 4.500 4.940 4.850 4.940 12,000 58,380 4.8650 0.394 0.365 0.401 0.394 0.401 147,849 0.3949 -1.62%
2015-06-01 0 4.930 4.890 4.960 4.780 4.970 72,000 353,000 4.9028 0.400 0.397 0.403 0.388 0.403 887,092 0.3979 3.79%
2015-05-29 0 4.750 4.750 4.860 4.600 5.000 4,114,000 19,336,880 4.7003 0.386 0.386 0.394 0.373 0.406 50,687,478 0.3815 2.81%
2015-05-28 0 4.620 4.620 4.670 4.470 4.730 4,000 18,400 4.6000 0.375 0.375 0.379 0.363 0.384 49,283 0.3734 -2.74%
2015-05-27 0 4.880 4.490 4.950 4.880 4.880 10,000 48,800 4.8800 0.386 0.355 0.391 0.386 0.386 126,579 0.3855 0.00%
2015-05-26 0 4.880 4.850 4.880 4.850 4.890 46,000 224,000 4.8696 0.386 0.383 0.386 0.383 0.386 582,265 0.3847 0.83%
2015-05-22 0 4.840 4.750 4.840 4.840 4.840 4,000 19,360 4.8400 0.382 0.375 0.382 0.382 0.382 50,632 0.3824 0.83%
2015-05-21 0 4.800 4.780 4.850 4.800 4.800 4,000 19,200 4.8000 0.379 0.378 0.383 0.379 0.379 50,632 0.3792 0.42%
2015-05-20 0 4.780 4.780 4.850 - - 0 0 - 0.378 0.378 0.383 - - 0 - 0.00%
2015-05-19 0 4.780 4.600 4.850 - - 0 0 - 0.378 0.363 0.383 - - 0 - 0.00%
2015-05-18 0 4.780 4.490 4.800 - - 0 0 - 0.378 0.355 0.379 - - 0 - 0.00%
2015-05-15 0 4.780 4.500 4.790 4.780 4.780 10,000 47,800 4.7800 0.378 0.356 0.378 0.378 0.378 126,579 0.3776 -0.21%
2015-05-14 0 4.790 4.500 4.790 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2015-05-13 0 4.790 4.700 4.790 4.710 4.790 36,000 170,360 4.7322 0.378 0.371 0.378 0.372 0.378 455,685 0.3739 4.13%
2015-05-12 0 4.600 4.550 4.760 4.600 4.780 20,000 94,340 4.7170 0.363 0.359 0.376 0.363 0.378 253,159 0.3727 -3.36%
2015-05-11 0 4.760 4.760 4.850 - - 0 0 - 0.376 0.376 0.383 - - 0 - 0.00%
2015-05-08 0 4.760 4.600 4.850 - - 0 0 - 0.376 0.363 0.383 - - 0 - 0.00%
2015-05-07 0 4.760 4.750 4.980 4.760 4.760 2,000 9,520 4.7600 0.376 0.375 0.393 0.376 0.376 25,316 0.3760 0.21%
2015-05-06 0 4.750 4.750 4.980 4.750 4.760 6,000 28,540 4.7567 0.375 0.375 0.393 0.375 0.376 75,948 0.3758 -1.86%
2015-05-05 0 4.840 4.840 4.880 4.740 4.770 4,000 19,020 4.7550 0.382 0.382 0.386 0.374 0.377 50,632 0.3757 5.22%
2015-05-04 0 4.600 4.560 4.880 4.600 4.600 10,000 46,000 4.6000 0.363 0.360 0.386 0.363 0.363 126,579 0.3634 -6.12%
2015-04-30 0 4.900 4.750 4.900 4.900 4.900 10,000 49,000 4.9000 0.387 0.375 0.387 0.387 0.387 126,579 0.3871 0.00%
2015-04-29 0 4.900 4.750 4.950 - - 356,000 1,724,820 4.8450 0.387 0.375 0.391 - - 4,506,222 0.3828 0.00%
2015-04-28 0 4.900 4.750 5.000 4.800 4.900 34,000 164,660 4.8429 0.387 0.375 0.395 0.379 0.387 430,370 0.3826 1.66%
2015-04-27 0 4.820 4.820 4.990 4.580 4.790 50,000 235,880 4.7176 0.381 0.381 0.394 0.362 0.378 632,896 0.3727 6.40%
2015-04-24 0 4.530 4.530 4.700 4.460 4.990 18,000 84,980 4.7211 0.358 0.358 0.371 0.352 0.394 227,843 0.3730 -9.04%
2015-04-23 0 4.980 4.780 4.980 4.750 5.000 366,000 1,789,500 4.8893 0.393 0.378 0.393 0.375 0.395 4,632,802 0.3863 4.84%
2015-04-22 0 4.750 4.600 4.750 4.740 4.760 422,000 2,004,760 4.7506 0.375 0.363 0.375 0.374 0.376 5,341,645 0.3753 0.21%
2015-04-21 0 4.740 4.530 4.740 4.750 4.750 48,000 228,000 4.7500 0.374 0.358 0.374 0.375 0.375 607,581 0.3753 -1.04%
2015-04-20 0 4.790 4.510 4.790 4.800 4.800 6,000 28,800 4.8000 0.378 0.356 0.378 0.379 0.379 75,948 0.3792 -0.21%
2015-04-17 0 4.800 4.620 4.800 4.800 4.800 2,000 9,600 4.8000 0.379 0.365 0.379 0.379 0.379 25,316 0.3792 0.00%
2015-04-16 0 4.800 4.760 4.800 4.750 4.860 314,000 1,507,520 4.8010 0.379 0.376 0.379 0.375 0.384 3,974,589 0.3793 -1.03%
2015-04-15 0 4.850 4.500 4.930 4.850 4.850 170,000 824,500 4.8500 0.383 0.356 0.389 0.383 0.383 2,151,848 0.3832 0.00%
2015-04-14 0 4.850 4.510 4.850 4.700 4.890 94,000 455,360 4.8443 0.383 0.356 0.383 0.371 0.386 1,189,845 0.3827 1.04%
2015-04-13 0 4.800 4.800 4.900 4.790 4.810 580,000 2,783,620 4.7993 0.379 0.379 0.387 0.378 0.380 7,341,598 0.3792 -1.03%
2015-04-10 0 4.850 4.800 4.850 4.790 4.870 1,630,000 7,895,240 4.8437 0.383 0.379 0.383 0.378 0.385 20,632,422 0.3827 4.30%
2015-04-09 0 4.650 4.650 4.800 4.510 4.610 28,000 127,460 4.5521 0.367 0.367 0.379 0.356 0.364 354,422 0.3596 0.87%
2015-04-08 0 4.610 4.610 4.780 4.600 4.790 8,000 37,560 4.6950 0.364 0.364 0.378 0.363 0.378 101,263 0.3709 -3.76%
2015-04-02 0 4.790 4.650 4.790 - - 0 0 - 0.378 0.367 0.378 - - 0 - -0.21%
2015-04-01 0 4.800 4.560 4.800 4.800 4.800 2,000 9,600 4.8000 0.379 0.360 0.379 0.379 0.379 25,316 0.3792 -2.04%
2015-03-31 0 4.900 4.900 4.980 4.600 4.800 32,000 150,160 4.6925 0.387 0.387 0.393 0.363 0.379 405,054 0.3707 2.08%
2015-03-30 0 4.800 4.800 4.980 4.800 5.000 16,000 78,480 4.9050 0.379 0.379 0.393 0.379 0.395 202,527 0.3875 -5.88%
2015-03-27 0 5.100 4.820 5.100 - - 0 0 - 0.403 0.381 0.403 - - 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 0.403 0.381 0.403 0.403 0.409 15,467,988 0.4037 0.00%
2015-03-25 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 0.403 0.403 0.407 0.403 0.403 126,579 0.4029 0.00%
2015-03-24 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 0.403 0.403 0.407 0.403 0.403 126,579 0.4029 0.00%
2015-03-23 0 5.100 5.100 5.200 5.090 5.100 74,000 377,380 5.0997 0.403 0.403 0.411 0.402 0.403 936,687 0.4029 0.00%
2015-03-20 0 5.100 5.100 5.110 5.100 5.110 244,000 1,244,440 5.1002 0.403 0.403 0.404 0.403 0.404 3,088,534 0.4029 0.00%
2015-03-19 0 5.100 4.650 5.100 - - 0 0 - 0.403 0.367 0.403 - - 0 - 0.00%
2015-03-18 0 5.100 4.840 5.100 - - 0 0 - 0.403 0.382 0.403 - - 0 - 0.00%
2015-03-17 0 5.100 4.830 5.100 - - 0 0 - 0.403 0.382 0.403 - - 0 - 0.00%
2015-03-16 0 5.100 4.650 5.100 - - 0 0 - 0.403 0.367 0.403 - - 0 - 0.00%
2015-03-13 0 5.100 4.950 5.100 4.940 5.100 62,000 307,680 4.9626 0.403 0.391 0.403 0.390 0.403 784,792 0.3921 2.82%
2015-03-12 0 4.960 4.960 5.100 - - 0 0 - 0.392 0.392 0.403 - - 0 - 0.20%
2015-03-11 0 4.950 4.810 5.100 - - 0 0 - 0.391 0.380 0.403 - - 0 - 0.00%
2015-03-10 0 4.950 4.950 4.990 4.950 4.960 32,000 158,420 4.9506 0.391 0.391 0.394 0.391 0.392 405,054 0.3911 0.00%
2015-03-09 0 4.950 4.760 4.950 - - 200,000 990,000 4.9500 0.391 0.376 0.391 - - 2,531,586 0.3911 0.00%
2015-03-06 0 4.950 4.850 5.100 4.900 4.950 220,000 1,084,260 4.9285 0.391 0.383 0.403 0.387 0.391 2,784,744 0.3894 0.41%
2015-03-05 0 4.930 4.730 4.930 - - 0 0 - 0.389 0.374 0.389 - - 0 - 0.00%
2015-03-04 0 4.930 4.720 4.930 - - 0 0 - 0.389 0.373 0.389 - - 0 - 0.00%
2015-03-03 0 4.930 4.720 4.940 4.930 4.950 539,500 2,670,000 4.9490 0.389 0.373 0.390 0.389 0.391 6,828,952 0.3910 -0.40%
2015-03-02 0 4.950 4.760 4.950 - - 0 0 - 0.391 0.376 0.391 - - 0 - -0.60%
2015-02-27 0 4.980 4.810 4.980 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2015-02-26 0 4.980 4.850 4.980 4.950 5.000 564,000 2,818,400 4.9972 0.393 0.383 0.393 0.391 0.395 7,139,071 0.3948 -0.60%
2015-02-25 0 5.010 5.010 5.100 - - 0 0 - 0.396 0.396 0.403 - - 0 - 0.20%
2015-02-24 0 5.000 5.000 5.100 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
2015-02-23 0 5.000 4.870 5.100 - - 0 0 - 0.395 0.385 0.403 - - 0 - 0.00%
2015-02-18 0 5.000 4.780 5.080 5.000 5.010 116,000 580,060 5.0005 0.395 0.378 0.401 0.395 0.396 1,468,320 0.3951 0.00%
2015-02-17 0 5.000 5.000 5.100 4.990 5.000 120,000 599,700 4.9975 0.395 0.395 0.403 0.394 0.395 1,518,951 0.3948 0.20%
2015-02-16 0 4.990 4.900 5.000 4.990 5.000 14,000 69,960 4.9971 0.394 0.387 0.395 0.394 0.395 177,211 0.3948 0.81%
2015-02-13 0 4.950 4.850 4.980 - - 0 0 - 0.391 0.383 0.393 - - 0 - 0.00%
2015-02-12 0 4.950 4.950 5.000 4.950 4.950 20,000 99,000 4.9500 0.391 0.391 0.395 0.391 0.391 253,159 0.3911 -1.00%
2015-02-11 0 5.000 4.920 5.030 - - 0 0 - 0.395 0.389 0.397 - - 0 - 0.00%
2015-02-10 0 5.000 4.820 5.000 4.990 5.040 468,000 2,340,100 5.0002 0.395 0.381 0.395 0.394 0.398 5,923,910 0.3950 1.83%
2015-02-09 0 4.910 4.910 5.000 - - 0 0 - 0.388 0.388 0.395 - - 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 0.388 0.379 0.391 0.388 0.388 17,240,097 0.3824 0.00%
2015-02-05 0 4.910 4.750 4.910 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2015-02-04 0 4.910 4.730 4.910 4.910 4.950 30,000 147,700 4.9233 0.388 0.374 0.388 0.388 0.391 379,738 0.3890 1.03%
2015-02-03 0 4.860 4.740 4.860 4.860 4.860 14,000 68,040 4.8600 0.384 0.374 0.384 0.384 0.384 177,211 0.3839 0.21%
2015-02-02 0 4.850 4.710 4.950 4.850 4.860 28,000 135,820 4.8507 0.383 0.372 0.391 0.383 0.384 354,422 0.3832 0.00%
2015-01-30 0 4.850 4.850 4.950 - - 0 0 - 0.383 0.383 0.391 - - 0 - 1.46%
2015-01-29 0 4.780 4.780 4.850 4.770 4.800 610,000 2,922,020 4.7902 0.378 0.378 0.383 0.377 0.379 7,721,336 0.3784 -0.42%
2015-01-28 0 4.800 4.800 4.850 4.800 4.800 28,000 134,400 4.8000 0.379 0.379 0.383 0.379 0.379 354,422 0.3792 0.00%
2015-01-27 0 4.800 4.800 4.810 4.790 4.810 34,000 163,220 4.8006 0.379 0.379 0.380 0.378 0.380 430,370 0.3793 0.00%
2015-01-26 0 4.800 4.800 4.850 4.690 4.800 36,000 169,480 4.7078 0.379 0.379 0.383 0.371 0.379 455,685 0.3719 -2.04%
2015-01-23 0 4.900 4.730 4.900 - - 0 0 - 0.387 0.374 0.387 - - 0 - 0.00%
2015-01-22 0 4.900 4.780 4.900 4.900 4.900 4,000 19,600 4.9000 0.387 0.378 0.387 0.387 0.387 50,632 0.3871 2.08%
2015-01-21 0 4.800 4.800 4.830 4.800 4.800 2,000 9,600 4.8000 0.379 0.379 0.382 0.379 0.379 25,316 0.3792 -0.21%
2015-01-20 0 4.810 4.800 4.870 - - 0 0 - 0.380 0.379 0.385 - - 0 - 0.00%
2015-01-19 0 4.810 4.800 4.900 4.810 4.820 52,000 250,320 4.8138 0.380 0.379 0.387 0.380 0.381 658,212 0.3803 -3.80%
2015-01-16 0 5.000 4.910 5.000 - - 0 0 - 0.395 0.388 0.395 - - 0 - -0.99%
2015-01-15 0 5.050 4.880 5.050 - - 0 0 - 0.399 0.386 0.399 - - 0 - 0.00%
2015-01-14 0 5.050 4.940 5.050 - - 0 0 - 0.399 0.390 0.399 - - 0 - -0.59%
2015-01-13 0 5.080 4.870 5.080 5.100 5.100 12,000 61,200 5.1000 0.401 0.385 0.401 0.403 0.403 151,895 0.4029 0.59%
2015-01-12 0 5.050 4.900 5.050 - - 0 0 - 0.399 0.387 0.399 - - 0 - -0.98%
2015-01-09 0 5.100 5.000 5.200 - - 10,000 51,000 5.1000 0.403 0.395 0.411 - - 126,579 0.4029 0.00%
2015-01-08 0 5.100 5.000 5.100 - - 0 0 - 0.403 0.395 0.403 - - 0 - 0.00%
2015-01-07 0 5.100 5.000 5.100 5.100 5.100 66,000 336,600 5.1000 0.403 0.395 0.403 0.403 0.403 835,423 0.4029 0.00%
2015-01-06 0 5.100 4.560 5.130 - - 0 0 - 0.403 0.360 0.405 - - 0 - 0.00%
2015-01-05 0 5.100 5.100 5.200 5.100 5.100 30,000 153,000 5.1000 0.403 0.403 0.411 0.403 0.403 379,738 0.4029 1.39%
2015-01-02 0 5.030 5.030 5.100 - - 0 0 - 0.397 0.397 0.403 - - 0 - 0.40%
2014-12-31 0 5.010 5.010 5.100 5.000 5.010 16,000 80,060 5.0038 0.396 0.396 0.403 0.395 0.396 202,527 0.3953 0.00%
2014-12-30 0 5.010 5.000 5.010 4.990 5.100 72,000 364,460 5.0619 0.396 0.395 0.396 0.394 0.403 911,371 0.3999 0.20%
2014-12-29 0 5.000 5.000 5.100 4.800 4.800 8,000 38,400 4.8000 0.395 0.395 0.403 0.379 0.379 101,263 0.3792 -1.96%
2014-12-24 0 5.100 5.100 5.250 5.060 5.060 354,000 1,791,240 5.0600 0.403 0.403 0.415 0.400 0.400 4,480,906 0.3997 0.79%
2014-12-23 0 5.060 5.060 5.250 5.060 5.060 18,000 91,080 5.0600 0.400 0.400 0.415 0.400 0.400 227,843 0.3997 0.00%
2014-12-22 0 5.060 5.060 5.130 5.000 5.150 78,000 395,280 5.0677 0.400 0.400 0.405 0.395 0.407 987,318 0.4004 0.60%
2014-12-19 0 5.030 5.030 5.180 - - 0 0 - 0.397 0.397 0.409 - - 0 - 0.60%
2014-12-18 0 5.000 5.000 5.040 5.000 5.000 4,000 20,000 5.0000 0.395 0.395 0.398 0.395 0.395 50,632 0.3950 0.00%
2014-12-17 0 5.000 5.000 5.190 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2014-12-16 0 5.000 5.000 5.100 5.000 5.010 32,000 160,080 5.0025 0.395 0.395 0.403 0.395 0.396 405,054 0.3952 -0.40%
2014-12-15 0 5.020 5.020 5.100 5.000 5.000 6,000 30,000 5.0000 0.397 0.397 0.403 0.395 0.395 75,948 0.3950 0.40%
2014-12-12 0 5.000 5.000 5.300 - - 0 0 - 0.395 0.395 0.419 - - 0 - 0.00%
2014-12-11 0 5.000 5.000 5.140 5.000 5.000 14,000 70,000 5.0000 0.395 0.395 0.406 0.395 0.395 177,211 0.3950 0.00%
2014-12-10 0 5.000 5.000 5.060 5.000 5.100 62,000 311,040 5.0168 0.395 0.395 0.400 0.395 0.403 784,792 0.3963 0.00%
2014-12-09 0 5.000 5.000 5.100 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
2014-12-08 0 5.000 5.000 5.010 5.000 5.000 18,000 90,000 5.0000 0.395 0.395 0.396 0.395 0.395 227,843 0.3950 0.00%
2014-12-05 0 5.000 5.000 5.100 5.000 5.010 16,000 80,020 5.0013 0.395 0.395 0.403 0.395 0.396 202,527 0.3951 -0.20%
2014-12-04 0 5.010 5.000 5.100 4.990 5.010 22,000 109,980 4.9991 0.396 0.395 0.403 0.394 0.396 278,474 0.3949 0.20%
2014-12-03 0 5.000 5.000 5.030 5.000 5.000 18,000 90,000 5.0000 0.395 0.395 0.397 0.395 0.395 227,843 0.3950 0.00%
2014-12-02 0 5.000 5.000 5.040 4.960 5.000 14,000 69,840 4.9886 0.395 0.395 0.398 0.392 0.395 177,211 0.3941 0.00%
2014-12-01 0 5.000 5.000 5.060 4.990 5.000 24,000 119,920 4.9967 0.395 0.395 0.400 0.394 0.395 303,790 0.3947 -0.79%
2014-11-28 0 5.040 4.850 5.060 4.850 5.200 30,000 152,780 5.0927 0.398 0.383 0.400 0.383 0.411 379,738 0.4023 -3.08%
2014-11-27 0 5.200 4.850 5.200 5.390 5.500 10,000 54,160 5.4160 0.411 0.383 0.411 0.426 0.435 126,579 0.4279 8.33%
2014-11-26 0 4.800 4.800 5.420 4.710 4.800 12,000 57,120 4.7600 0.379 0.379 0.428 0.372 0.379 151,895 0.3760 1.91%
2014-11-25 0 4.710 4.710 5.400 4.700 4.710 44,000 207,140 4.7077 0.372 0.372 0.427 0.371 0.372 556,949 0.3719 -0.84%
2014-11-24 0 4.750 4.750 5.000 4.740 4.750 16,000 75,980 4.7488 0.375 0.375 0.395 0.374 0.375 202,527 0.3752 -1.04%
2014-11-21 0 4.800 4.800 4.940 - - 0 0 - 0.379 0.379 0.390 - - 0 - 0.42%
2014-11-20 0 4.780 4.780 4.940 - - 0 0 - 0.378 0.378 0.390 - - 0 - 0.63%
2014-11-19 0 4.750 4.750 4.980 4.720 4.850 128,000 619,700 4.8414 0.375 0.375 0.393 0.373 0.383 1,620,215 0.3825 -2.06%
2014-11-18 0 4.850 4.830 4.920 4.850 4.920 112,000 543,720 4.8546 0.383 0.382 0.389 0.383 0.389 1,417,688 0.3835 -2.02%
2014-11-17 0 4.950 4.880 4.950 5.000 5.000 2,000 10,000 5.0000 0.391 0.386 0.391 0.395 0.395 25,316 0.3950 -1.00%
2014-11-14 0 5.000 4.900 5.000 - - 156,000 778,440 4.9900 0.395 0.387 0.395 - - 1,974,637 0.3942 0.00%
2014-11-13 0 5.000 4.990 5.000 4.990 5.000 58,000 289,980 4.9997 0.395 0.394 0.395 0.394 0.395 734,160 0.3950 0.40%
2014-11-12 0 4.980 4.910 5.100 4.950 4.980 28,000 139,160 4.9700 0.393 0.388 0.403 0.391 0.393 354,422 0.3926 -0.20%
2014-11-11 0 4.990 4.920 5.000 4.920 5.050 40,000 199,840 4.9960 0.394 0.389 0.395 0.389 0.399 506,317 0.3947 -2.16%
2014-11-10 0 5.100 5.000 5.150 4.920 5.120 22,000 111,020 5.0464 0.403 0.395 0.407 0.389 0.404 278,474 0.3987 0.00%
2014-11-07 0 5.100 5.100 5.180 5.100 5.100 8,000 40,800 5.1000 0.403 0.403 0.409 0.403 0.403 101,263 0.4029 0.00%
2014-11-06 0 5.100 5.100 5.180 5.100 5.110 18,000 91,820 5.1011 0.403 0.403 0.409 0.403 0.404 227,843 0.4030 -0.97%
2014-11-05 0 5.150 5.100 5.260 5.100 5.200 22,000 113,080 5.1400 0.407 0.403 0.416 0.403 0.411 278,474 0.4061 0.19%
2014-11-04 0 5.140 5.100 5.250 5.090 5.150 46,000 236,000 5.1304 0.406 0.403 0.415 0.402 0.407 582,265 0.4053 -0.58%
2014-11-03 0 5.170 5.160 5.200 5.170 5.210 30,200 156,630 5.1864 0.408 0.408 0.411 0.408 0.412 382,269 0.4097 -0.39%
2014-10-31 0 5.190 5.190 5.360 5.170 5.300 16,000 84,240 5.2650 0.410 0.410 0.423 0.408 0.419 202,527 0.4159 -1.14%
2014-10-30 0 5.250 5.180 5.300 - - 0 0 - 0.415 0.409 0.419 - - 0 - 0.00%
2014-10-29 0 5.250 5.200 5.300 5.210 5.250 6,000 31,360 5.2267 0.415 0.411 0.419 0.412 0.415 75,948 0.4129 -2.05%
2014-10-28 0 5.360 5.250 5.360 - - 0 0 - 0.423 0.415 0.423 - - 0 - 0.00%
2014-10-27 0 5.360 5.280 5.400 5.360 5.360 60,000 321,600 5.3600 0.423 0.417 0.427 0.423 0.423 759,476 0.4235 -0.74%
2014-10-24 0 5.400 5.260 5.400 - - 0 0 - 0.427 0.416 0.427 - - 0 - 0.00%
2014-10-23 0 5.400 5.210 5.400 5.300 5.450 180,000 971,800 5.3989 0.427 0.412 0.427 0.419 0.431 2,278,427 0.4265 1.89%
2014-10-22 0 5.300 5.220 5.300 5.290 5.300 6,000 31,780 5.2967 0.419 0.412 0.419 0.418 0.419 75,948 0.4184 -0.38%
2014-10-21 0 5.320 5.230 5.500 - - 0 0 - 0.420 0.413 0.435 - - 0 - 0.00%
2014-10-20 0 5.320 5.310 5.500 5.320 5.400 14,000 75,440 5.3886 0.420 0.419 0.435 0.420 0.427 177,211 0.4257 -3.27%
2014-10-17 0 5.500 5.290 5.500 - - 0 0 - 0.435 0.418 0.435 - - 0 - 0.00%
2014-10-16 0 5.500 5.300 5.500 - - 0 0 - 0.435 0.419 0.435 - - 0 - 0.00%
2014-10-15 0 5.500 5.340 5.500 5.570 5.570 4,000 22,280 5.5700 0.435 0.422 0.435 0.440 0.440 50,632 0.4400 -1.26%
2014-10-14 0 5.570 5.370 5.570 5.570 5.600 28,000 156,300 5.5821 0.440 0.424 0.440 0.440 0.442 354,422 0.4410 -0.54%
2014-10-13 0 5.600 5.600 5.640 5.540 5.600 82,000 458,440 5.5907 0.442 0.442 0.446 0.438 0.442 1,037,950 0.4417 0.90%
2014-10-10 0 5.550 5.520 5.550 5.550 5.560 8,000 44,440 5.5550 0.438 0.436 0.438 0.438 0.439 101,263 0.4389 -1.77%
2014-10-09 0 5.650 5.650 5.700 5.500 5.840 226,000 1,284,520 5.6837 0.446 0.446 0.450 0.435 0.461 2,860,692 0.4490 6.60%
2014-10-08 0 5.300 5.130 5.300 5.300 5.300 4,000 21,200 5.3000 0.419 0.405 0.419 0.419 0.419 50,632 0.4187 0.00%
2014-10-07 0 5.300 5.040 5.310 5.300 5.300 10,000 53,000 5.3000 0.419 0.398 0.419 0.419 0.419 126,579 0.4187 -0.19%
2014-10-06 0 5.310 5.040 5.320 5.310 5.310 6,000 31,860 5.3100 0.419 0.398 0.420 0.419 0.419 75,948 0.4195 -0.19%
2014-10-03 0 5.320 5.020 5.400 - - 0 0 - 0.420 0.397 0.427 - - 0 - 0.00%
2014-09-30 0 5.320 5.320 5.400 5.320 5.320 20,000 106,400 5.3200 0.420 0.420 0.427 0.420 0.420 253,159 0.4203 0.00%
2014-09-29 0 5.320 5.320 5.400 5.320 5.320 34,000 180,880 5.3200 0.420 0.420 0.427 0.420 0.420 430,370 0.4203 0.00%
2014-09-26 0 5.320 5.320 5.350 5.280 5.320 30,000 159,200 5.3067 0.420 0.420 0.423 0.417 0.420 379,738 0.4192 0.76%
2014-09-25 0 5.280 5.280 5.320 5.270 5.280 32,000 168,920 5.2788 0.417 0.417 0.420 0.416 0.417 405,054 0.4170 0.00%
2014-09-24 0 5.280 5.280 5.320 - - 0 0 - 0.417 0.417 0.420 - - 0 - 0.38%
2014-09-23 0 5.260 5.260 5.300 5.250 5.260 14,700 77,160 5.2490 0.416 0.416 0.419 0.415 0.416 186,072 0.4147 0.77%
2014-09-22 0 5.220 5.220 5.300 5.220 5.220 50,000 261,000 5.2200 0.412 0.412 0.419 0.412 0.412 632,896 0.4124 0.00%
2014-09-19 0 5.220 5.210 5.300 5.220 5.290 10,000 52,500 5.2500 0.412 0.412 0.419 0.412 0.418 126,579 0.4148 0.00%
2014-09-18 0 5.220 5.220 5.300 5.210 5.210 2,000 10,420 5.2100 0.412 0.412 0.419 0.412 0.412 25,316 0.4116 -0.95%
2014-09-17 0 5.270 5.260 5.350 5.170 5.170 10,000 51,700 5.1700 0.416 0.416 0.423 0.408 0.408 126,579 0.4084 -3.30%
2014-09-16 0 5.450 5.200 5.450 5.200 5.450 60,000 314,280 5.2380 0.431 0.411 0.431 0.411 0.431 759,476 0.4138 4.81%
2014-09-15 0 5.200 5.140 5.300 5.140 5.200 101,000 523,400 5.1822 0.411 0.406 0.419 0.406 0.411 1,278,451 0.4094 0.58%
2014-09-12 0 5.170 5.170 5.200 5.160 5.190 3,163,000 16,321,250 5.1601 0.408 0.408 0.411 0.408 0.410 40,037,025 0.4077 -0.39%
2014-09-11 0 5.190 5.100 5.190 - - 0 0 - 0.410 0.403 0.410 - - 0 - 0.00%
2014-09-10 0 5.190 5.060 5.190 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2014-09-08 0 5.190 5.100 5.190 5.190 5.190 2,000 10,380 5.1900 0.410 0.403 0.410 0.410 0.410 25,316 0.4100 0.00%
2014-09-05 0 5.190 5.110 5.190 5.140 5.200 3,292,000 16,954,340 5.1502 0.410 0.404 0.410 0.406 0.411 41,669,898 0.4069 0.78%
2014-09-04 0 5.150 5.140 5.200 5.040 5.200 34,000 176,380 5.1876 0.407 0.406 0.411 0.398 0.411 430,370 0.4098 -0.96%
2014-09-03 0 5.200 5.110 5.200 5.200 5.200 4,000 20,800 5.2000 0.411 0.404 0.411 0.411 0.411 50,632 0.4108 0.00%
2014-09-02 0 5.200 5.200 5.300 5.200 5.200 8,000 41,600 5.2000 0.411 0.411 0.419 0.411 0.411 101,263 0.4108 -2.44%
2014-09-01 0 5.330 5.160 5.330 5.120 5.330 32,000 165,700 5.1781 0.421 0.408 0.421 0.404 0.421 405,054 0.4091 3.70%
2014-08-29 0 5.140 5.120 5.200 - - 0 0 - 0.406 0.404 0.411 - - 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 0.406 0.401 0.422 0.404 0.411 13,797,141 0.4082 -0.56%
2014-08-27 0 5.200 5.160 5.200 5.100 5.240 106,000 548,800 5.1774 0.408 0.405 0.408 0.401 0.412 1,349,787 0.4066 -1.33%
2014-08-26 0 5.270 5.240 5.270 5.110 5.270 16,000 82,680 5.1675 0.414 0.412 0.414 0.401 0.414 203,741 0.4058 -0.19%
2014-08-25 0 5.280 5.240 5.280 5.200 5.280 28,000 145,960 5.2129 0.415 0.412 0.415 0.408 0.415 356,548 0.4094 1.15%
2014-08-22 0 5.220 5.220 5.300 5.200 5.200 4,000 20,800 5.2000 0.410 0.410 0.416 0.408 0.408 50,935 0.4084 -1.14%
2014-08-21 0 5.280 5.220 5.340 5.180 5.360 150,000 784,860 5.2324 0.415 0.410 0.419 0.407 0.421 1,910,076 0.4109 0.38%
2014-08-20 0 5.260 5.250 5.340 5.070 5.350 2,553,000 13,391,630 5.2454 0.413 0.412 0.419 0.398 0.420 32,509,496 0.4119 0.38%
2014-08-19 0 5.240 5.150 5.250 5.150 5.500 1,660,000 9,079,160 5.4694 0.412 0.404 0.412 0.404 0.432 21,138,176 0.4295 -5.59%
2014-08-18 0 5.550 5.300 5.550 - - 3,505,000 19,500,250 5.5636 0.436 0.416 0.436 - - 44,632,112 0.4369 -0.72%
2014-08-15 0 5.590 5.500 5.590 5.250 5.600 2,136,000 11,933,000 5.5866 0.439 0.432 0.439 0.412 0.440 27,199,484 0.4387 -0.18%
2014-08-14 0 5.600 5.530 5.650 5.590 5.600 50,000 279,980 5.5996 0.440 0.434 0.444 0.439 0.440 636,692 0.4397 0.00%
2014-08-13 0 5.600 5.560 5.630 5.500 5.600 76,000 422,500 5.5592 0.440 0.437 0.442 0.432 0.440 967,772 0.4366 1.45%
2014-08-12 0 5.520 5.500 5.670 - - 0 0 - 0.433 0.432 0.445 - - 0 - 0.00%
2014-08-11 0 5.520 5.500 5.690 5.510 5.520 14,000 77,260 5.5186 0.433 0.432 0.447 0.433 0.433 178,274 0.4334 0.36%
2014-08-08 0 5.500 5.500 5.550 - - 0 0 - 0.432 0.432 0.436 - - 0 - 0.00%
2014-08-07 0 5.500 5.500 5.550 5.500 5.500 28,000 154,000 5.5000 0.432 0.432 0.436 0.432 0.432 356,548 0.4319 0.00%
2014-08-06 0 5.500 5.500 5.550 5.500 5.550 22,000 121,400 5.5182 0.432 0.432 0.436 0.432 0.436 280,145 0.4333 0.00%
2014-08-05 0 5.500 5.480 5.500 - - 0 0 - 0.432 0.430 0.432 - - 0 - 0.00%
2014-08-04 0 5.500 5.500 5.550 5.490 5.500 8,000 43,980 5.4975 0.432 0.432 0.436 0.431 0.432 101,871 0.4317 0.00%
2014-08-01 0 5.500 5.310 5.500 5.500 5.500 84,000 462,000 5.5000 0.432 0.417 0.432 0.432 0.432 1,069,643 0.4319 0.00%
2014-07-31 0 5.500 5.500 5.550 5.500 5.510 104,000 574,480 5.5238 0.432 0.432 0.436 0.432 0.433 1,324,319 0.4338 0.00%
2014-07-30 0 5.500 5.310 5.500 5.500 5.500 118,000 649,000 5.5000 0.432 0.417 0.432 0.432 0.432 1,502,593 0.4319 0.00%
2014-07-29 0 5.500 5.310 5.540 - - 0 0 - 0.432 0.417 0.435 - - 0 - 0.00%
2014-07-28 0 5.500 5.500 5.540 5.500 5.510 76,000 418,020 5.5003 0.432 0.432 0.435 0.432 0.433 967,772 0.4319 0.00%
2014-07-25 0 5.500 5.320 5.500 5.500 5.500 162,000 891,000 5.5000 0.432 0.418 0.432 0.432 0.432 2,062,882 0.4319 0.00%
2014-07-24 0 5.500 5.340 5.520 5.490 5.500 60,000 329,980 5.4997 0.432 0.419 0.433 0.431 0.432 764,030 0.4319 0.00%
2014-07-23 0 5.500 5.380 5.540 5.500 5.500 234,000 1,287,000 5.5000 0.432 0.422 0.435 0.432 0.432 2,979,719 0.4319 0.92%
2014-07-22 0 5.450 5.410 5.480 5.350 5.500 174,000 940,300 5.4040 0.428 0.425 0.430 0.420 0.432 2,215,688 0.4244 0.74%
2014-07-21 0 5.410 5.380 5.410 - - 0 0 - 0.425 0.422 0.425 - - 0 - -0.18%
2014-07-18 0 5.420 5.420 5.490 5.350 5.500 34,000 183,400 5.3941 0.426 0.426 0.431 0.420 0.432 432,951 0.4236 -0.18%
2014-07-17 0 5.430 5.400 5.450 5.350 5.430 38,000 205,520 5.4084 0.426 0.424 0.428 0.420 0.426 483,886 0.4247 0.56%
2014-07-16 0 5.400 5.390 5.420 5.400 5.400 10,000 54,000 5.4000 0.424 0.423 0.426 0.424 0.424 127,338 0.4241 0.00%
2014-07-15 0 5.400 5.400 5.430 5.380 5.400 24,000 129,200 5.3833 0.424 0.424 0.426 0.422 0.424 305,612 0.4228 0.37%
2014-07-14 0 5.380 5.380 5.420 5.350 5.400 108,000 582,500 5.3935 0.422 0.422 0.426 0.420 0.424 1,375,255 0.4236 -0.37%
2014-07-11 0 5.400 5.400 5.420 5.320 5.400 230,000 1,238,760 5.3859 0.424 0.424 0.426 0.418 0.424 2,928,783 0.4230 1.50%
2014-07-10 0 5.320 5.320 5.400 5.320 5.400 7,000 37,420 5.3457 0.418 0.418 0.424 0.418 0.424 89,137 0.4198 -1.48%
2014-07-09 0 5.400 5.370 5.420 5.370 5.400 14,000 75,480 5.3914 0.424 0.422 0.426 0.422 0.424 178,274 0.4234 0.00%
2014-07-08 0 5.400 5.370 5.440 - - 0 0 - 0.424 0.422 0.427 - - 0 - 0.00%
2014-07-07 0 5.400 5.350 5.440 - - 0 0 - 0.424 0.420 0.427 - - 0 - 0.00%
2014-07-04 0 5.400 5.350 5.420 5.400 5.400 28,000 151,200 5.4000 0.424 0.420 0.426 0.424 0.424 356,548 0.4241 0.00%
2014-07-03 0 5.400 5.380 5.430 5.340 5.400 294,000 1,581,720 5.3800 0.424 0.422 0.426 0.419 0.424 3,743,749 0.4225 0.93%
2014-07-02 0 5.350 5.350 5.400 5.350 5.350 8,000 42,800 5.3500 0.420 0.420 0.424 0.420 0.420 101,871 0.4201 0.00%
2014-06-30 0 5.350 5.260 5.350 - - 0 0 - 0.420 0.413 0.420 - - 0 - 0.00%
2014-06-27 0 5.350 5.240 5.350 5.200 5.360 48,000 255,000 5.3125 0.420 0.412 0.420 0.408 0.421 611,224 0.4172 0.00%
2014-06-26 0 5.350 5.300 5.360 5.350 5.350 30,000 160,500 5.3500 0.420 0.416 0.421 0.420 0.420 382,015 0.4201 0.56%
2014-06-25 0 5.320 5.120 5.320 - - 0 0 - 0.418 0.402 0.418 - - 0 - 0.00%
2014-06-24 0 5.320 5.320 5.340 5.300 5.360 186,000 995,360 5.3514 0.418 0.418 0.419 0.416 0.421 2,368,494 0.4203 -0.56%
2014-06-23 0 5.350 5.320 5.400 5.300 5.350 18,000 95,800 5.3222 0.420 0.418 0.424 0.416 0.420 229,209 0.4180 0.00%
2014-06-20 0 5.350 5.300 5.350 5.300 5.360 150,000 799,520 5.3301 0.420 0.416 0.420 0.416 0.421 1,910,076 0.4186 -0.19%
2014-06-19 0 5.360 5.310 5.400 - - 0 0 - 0.421 0.417 0.424 - - 0 - 0.00%
2014-06-18 0 5.360 5.310 5.360 5.300 5.400 106,000 568,660 5.3647 0.421 0.417 0.421 0.416 0.424 1,349,787 0.4213 2.10%
2014-06-17 0 5.250 5.250 5.300 5.220 5.250 52,000 272,340 5.2373 0.412 0.412 0.416 0.410 0.412 662,160 0.4113 0.96%
2014-06-16 0 5.200 5.200 5.300 5.200 5.200 30,000 156,000 5.2000 0.408 0.408 0.416 0.408 0.408 382,015 0.4084 0.00%
2014-06-13 0 5.200 4.630 5.300 5.200 5.300 78,000 411,200 5.2718 0.408 0.364 0.416 0.408 0.416 993,240 0.4140 -1.89%
2014-06-12 0 5.300 5.280 5.350 5.280 5.300 164,000 868,980 5.2987 0.416 0.415 0.420 0.415 0.416 2,088,350 0.4161 0.38%
2014-06-11 0 5.280 5.150 5.280 - - 0 0 - 0.415 0.404 0.415 - - 0 - -0.38%
2014-06-10 0 5.300 5.110 5.300 5.300 5.300 14,000 74,200 5.3000 0.416 0.401 0.416 0.416 0.416 178,274 0.4162 0.00%
2014-06-09 0 5.300 5.210 5.300 5.300 5.300 36,000 190,800 5.3000 0.416 0.409 0.416 0.416 0.416 458,418 0.4162 0.00%
2014-06-06 0 5.300 5.300 5.310 5.300 5.310 22,000 116,800 5.3091 0.416 0.416 0.417 0.416 0.417 280,145 0.4169 -0.19%
2014-06-05 0 5.310 5.300 5.320 5.260 5.310 74,000 391,280 5.2876 0.417 0.416 0.418 0.413 0.417 942,304 0.4152 0.95%
2014-06-04 0 5.260 5.200 5.270 5.250 5.290 84,000 441,900 5.2607 0.413 0.408 0.414 0.412 0.415 1,069,643 0.4131 2.14%
2014-06-03 0 5.150 5.150 5.200 5.100 5.280 50,000 258,280 5.1656 0.404 0.404 0.408 0.401 0.415 636,692 0.4057 1.58%
2014-05-30 0 5.070 5.070 5.140 5.050 5.050 10,000 50,500 5.0500 0.398 0.398 0.404 0.397 0.397 127,338 0.3966 -0.59%
2014-05-29 0 5.100 5.050 5.130 5.100 5.120 172,000 877,240 5.1002 0.401 0.397 0.403 0.401 0.402 2,190,221 0.4005 0.79%
2014-05-28 0 5.060 5.060 5.130 5.050 5.050 20,000 101,000 5.0500 0.397 0.397 0.403 0.397 0.397 254,677 0.3966 -0.20%
2014-05-27 0 5.070 5.070 5.140 5.060 5.100 24,000 121,760 5.0733 0.398 0.398 0.404 0.397 0.401 305,612 0.3984 0.00%
2014-05-26 0 5.070 5.060 5.070 5.060 5.070 6,000 30,400 5.0667 0.398 0.397 0.398 0.397 0.398 76,403 0.3979 -0.59%
2014-05-23 0 5.100 5.070 5.150 5.140 5.140 2,000 10,280 5.1400 0.401 0.398 0.404 0.404 0.404 25,468 0.4036 0.00%
2014-05-22 0 5.100 5.100 5.160 5.100 5.170 426,000 2,190,660 5.1424 0.401 0.401 0.405 0.401 0.406 5,424,616 0.4038 -1.16%
2014-05-21 0 5.160 5.100 5.170 5.020 5.190 76,000 385,580 5.0734 0.405 0.401 0.406 0.394 0.408 967,772 0.3984 2.99%
2014-05-20 0 5.010 5.010 5.200 - - 0 0 - 0.393 0.393 0.408 - - 0 - 0.00%
2014-05-19 0 5.010 5.010 5.050 5.000 5.050 130,000 653,680 5.0283 0.393 0.393 0.397 0.393 0.397 1,655,399 0.3949 0.20%
2014-05-16 0 5.000 4.870 5.130 - - 0 0 - 0.393 0.382 0.403 - - 0 - 0.00%
2014-05-15 0 5.000 5.000 5.070 - - 0 0 - 0.393 0.393 0.398 - - 0 - 1.21%
2014-05-14 0 5.070 5.070 5.170 4.880 5.100 102,000 516,200 5.0608 0.388 0.388 0.396 0.373 0.390 1,333,032 0.3872 0.80%
2014-05-13 0 5.030 4.950 5.080 5.030 5.030 2,000 10,060 5.0300 0.385 0.379 0.389 0.385 0.385 26,138 0.3849 0.00%
2014-05-12 0 5.030 4.980 5.030 - - 0 0 - 0.385 0.381 0.385 - - 0 - -0.40%
2014-05-09 0 5.050 4.900 5.050 5.020 5.090 4,000 20,220 5.0550 0.386 0.375 0.386 0.384 0.389 52,276 0.3868 1.20%
2014-05-08 0 4.990 4.890 5.040 5.010 5.010 266,000 1,335,260 5.0198 0.382 0.374 0.386 0.383 0.383 3,476,339 0.3841 -1.38%
2014-05-07 0 5.060 5.050 5.100 5.050 5.100 50,000 253,100 5.0620 0.387 0.386 0.390 0.386 0.390 653,447 0.3873 0.00%
2014-05-05 0 5.060 5.050 5.090 5.020 5.060 474,000 2,395,860 5.0546 0.387 0.386 0.389 0.384 0.387 6,194,679 0.3868 0.20%
2014-05-02 0 5.050 5.050 5.080 5.050 5.280 642,000 3,293,840 5.1306 0.386 0.386 0.389 0.386 0.404 8,390,261 0.3926 -3.07%
2014-04-30 0 5.210 5.170 5.210 5.190 5.250 1,488,000 7,747,040 5.2063 0.399 0.396 0.399 0.397 0.402 19,446,586 0.3984 0.58%
2014-04-29 0 5.180 5.120 5.230 - - 1,634,000 8,464,120 5.1800 0.396 0.392 0.400 - - 21,354,651 0.3964 0.00%
2014-04-28 0 5.180 5.120 5.280 5.180 5.180 26,000 134,680 5.1800 0.396 0.392 0.404 0.396 0.396 339,792 0.3964 0.00%
2014-04-25 0 5.180 5.180 5.270 5.180 5.190 10,000 51,820 5.1820 0.396 0.396 0.403 0.396 0.397 130,689 0.3965 0.00%
2014-04-24 0 5.180 5.160 5.250 - - 0 0 - 0.396 0.395 0.402 - - 0 - 0.00%
2014-04-23 0 5.180 5.160 5.300 5.180 5.180 6,000 31,080 5.1800 0.396 0.395 0.406 0.396 0.396 78,414 0.3964 0.00%
2014-04-22 0 5.180 5.180 5.210 5.180 5.200 66,000 342,020 5.1821 0.396 0.396 0.399 0.396 0.398 862,550 0.3965 0.58%
2014-04-17 0 5.150 5.150 5.170 5.150 5.150 1,050,000 5,407,500 5.1500 0.394 0.394 0.396 0.394 0.394 13,722,389 0.3941 0.39%
2014-04-16 0 5.130 5.070 5.170 5.130 5.150 54,650 280,836 5.1388 0.393 0.388 0.396 0.393 0.394 714,218 0.3932 -0.39%
2014-04-15 0 5.150 5.150 5.180 5.150 5.180 138,000 714,480 5.1774 0.394 0.394 0.396 0.394 0.396 1,803,514 0.3962 -0.58%
2014-04-14 0 5.180 5.010 5.180 5.180 5.180 136,000 704,480 5.1800 0.396 0.383 0.396 0.396 0.396 1,777,376 0.3964 0.00%
2014-04-11 0 5.180 5.050 5.180 - - 0 0 - 0.396 0.386 0.396 - - 0 - 0.00%
2014-04-10 0 5.180 5.020 5.180 5.180 5.180 28,000 145,040 5.1800 0.396 0.384 0.396 0.396 0.396 365,930 0.3964 0.00%
2014-04-09 0 5.180 5.150 5.180 5.180 5.200 188,000 974,040 5.1811 0.396 0.394 0.396 0.396 0.398 2,456,961 0.3964 0.00%
2014-04-08 0 5.180 5.170 5.200 5.180 5.180 126,000 652,680 5.1800 0.396 0.396 0.398 0.396 0.396 1,646,687 0.3964 0.00%
2014-04-07 0 5.180 5.140 5.200 5.130 5.210 204,000 1,065,400 5.2225 0.396 0.393 0.398 0.393 0.399 2,666,064 0.3996 -0.96%
2014-04-04 0 5.230 5.220 5.340 5.230 5.370 36,000 191,920 5.3311 0.400 0.399 0.409 0.400 0.411 470,482 0.4079 -3.51%
2014-04-03 0 5.420 5.240 5.420 - - 0 0 - 0.415 0.401 0.415 - - 0 - -0.37%
2014-04-02 0 5.440 5.260 5.440 5.440 5.440 2,000 10,880 5.4400 0.416 0.402 0.416 0.416 0.416 26,138 0.4163 0.00%
2014-04-01 0 5.440 5.330 5.440 5.440 5.440 18,000 97,920 5.4400 0.416 0.408 0.416 0.416 0.416 235,241 0.4163 0.00%
2014-03-31 0 5.440 5.250 5.440 5.410 5.470 70,000 381,140 5.4449 0.416 0.402 0.416 0.414 0.419 914,826 0.4166 0.00%
2014-03-28 0 5.440 5.360 5.470 5.440 5.440 2,000 10,880 5.4400 0.416 0.410 0.419 0.416 0.416 26,138 0.4163 -0.55%
2014-03-27 0 5.470 5.470 5.650 5.430 5.450 12,000 65,200 5.4333 0.419 0.419 0.432 0.415 0.417 156,827 0.4157 0.00%
2014-03-26 0 5.470 5.430 5.500 5.440 5.480 18,000 98,320 5.4622 0.419 0.415 0.421 0.416 0.419 235,241 0.4180 0.74%
2014-03-25 0 5.430 5.410 5.550 5.430 5.440 12,000 65,180 5.4317 0.415 0.414 0.425 0.415 0.416 156,827 0.4156 -0.55%
2014-03-24 0 5.460 5.370 5.460 5.480 5.480 2,000 10,960 5.4800 0.418 0.411 0.418 0.419 0.419 26,138 0.4193 -0.36%
2014-03-21 0 5.480 5.450 5.480 5.350 5.480 12,000 65,420 5.4517 0.419 0.417 0.419 0.409 0.419 156,827 0.4171 -0.72%
2014-03-20 0 5.520 5.410 5.640 5.410 5.520 26,000 141,820 5.4546 0.422 0.414 0.432 0.414 0.422 339,792 0.4174 -2.30%
2014-03-19 0 5.650 5.460 5.650 5.650 5.650 76,000 429,400 5.6500 0.432 0.418 0.432 0.432 0.432 993,240 0.4323 0.71%
2014-03-18 0 5.610 5.480 5.650 5.410 5.610 10,000 55,700 5.5700 0.429 0.419 0.432 0.414 0.429 130,689 0.4262 1.26%
2014-03-17 0 5.540 5.530 5.650 5.540 5.650 32,000 179,540 5.6106 0.424 0.423 0.432 0.424 0.432 418,206 0.4293 -1.95%
2014-03-14 0 5.650 5.540 5.650 - - 0 0 - 0.432 0.424 0.432 - - 0 - 0.00%
2014-03-13 0 5.650 5.600 5.700 5.600 5.650 24,000 134,580 5.6075 0.432 0.428 0.436 0.428 0.432 313,655 0.4291 -0.88%
2014-03-12 0 5.700 5.580 5.700 5.650 5.700 46,000 260,000 5.6522 0.436 0.427 0.436 0.432 0.436 601,171 0.4325 0.88%
2014-03-11 0 5.650 5.650 5.700 5.680 5.680 2,000 11,360 5.6800 0.432 0.432 0.436 0.435 0.435 26,138 0.4346 1.44%
2014-03-10 0 5.570 5.570 5.610 5.570 5.570 8,000 44,560 5.5700 0.426 0.426 0.429 0.426 0.426 104,552 0.4262 -2.28%
2014-03-07 0 5.700 5.660 5.750 5.610 5.700 248,000 1,402,030 5.6533 0.436 0.433 0.440 0.429 0.436 3,241,098 0.4326 0.00%
2014-03-06 0 5.700 5.520 5.700 5.480 5.700 20,000 110,500 5.5250 0.436 0.422 0.436 0.419 0.436 261,379 0.4228 4.40%
2014-03-05 0 5.460 5.460 5.560 5.460 5.470 8,000 43,700 5.4625 0.418 0.418 0.425 0.418 0.419 104,552 0.4180 -2.67%
2014-03-04 0 5.610 5.460 5.700 5.460 5.610 36,000 198,000 5.5000 0.429 0.418 0.436 0.418 0.429 470,482 0.4208 1.26%
2014-03-03 0 5.540 5.540 5.650 - - 0 0 - 0.424 0.424 0.432 - - 0 - 0.18%
2014-02-28 0 5.530 5.530 5.610 5.430 5.700 46,000 258,420 5.6178 0.423 0.423 0.429 0.415 0.436 601,171 0.4299 0.36%
2014-02-27 0 5.510 5.510 5.580 5.490 5.530 3,010,000 16,165,040 5.3704 0.422 0.422 0.427 0.420 0.423 39,337,515 0.4109 1.10%
2014-02-26 0 5.450 5.450 5.530 - - 0 0 - 0.417 0.417 0.423 - - 0 - 0.74%
2014-02-25 0 5.410 5.410 5.700 5.310 5.700 8,000 44,440 5.5550 0.414 0.414 0.436 0.406 0.436 104,552 0.4251 -3.39%
2014-02-24 0 5.600 5.600 5.650 5.600 5.600 6,000 33,600 5.6000 0.428 0.428 0.432 0.428 0.428 78,414 0.4285 -0.88%
2014-02-21 0 5.650 5.600 5.690 5.500 5.700 86,000 478,420 5.5630 0.432 0.428 0.435 0.421 0.436 1,123,929 0.4257 2.73%
2014-02-20 0 5.500 5.310 5.550 5.300 5.660 2,024,000 11,030,960 5.4501 0.421 0.406 0.425 0.406 0.433 26,451,539 0.4170 0.00%
2014-02-19 0 5.500 5.500 5.530 5.490 5.610 18,000 99,640 5.5356 0.421 0.421 0.423 0.420 0.429 235,241 0.4236 -2.65%
2014-02-18 0 5.650 5.460 5.650 5.580 5.690 22,000 123,340 5.6064 0.432 0.418 0.432 0.427 0.435 287,517 0.4290 3.67%
2014-02-17 0 5.450 5.460 5.520 5.450 5.550 2,054,000 11,256,660 5.4804 0.417 0.418 0.422 0.417 0.425 26,843,607 0.4193 0.18%
2014-02-14 0 5.440 5.350 5.440 5.270 5.490 2,062,000 11,277,180 5.4690 0.416 0.409 0.416 0.403 0.420 26,948,158 0.4185 -0.55%
2014-02-13 0 5.470 5.400 5.480 5.470 5.580 27,000 148,720 5.5081 0.419 0.413 0.419 0.419 0.427 352,861 0.4215 -1.08%
2014-02-12 0 5.530 5.520 5.530 5.500 5.540 44,000 243,020 5.5232 0.423 0.422 0.423 0.421 0.424 575,033 0.4226 0.73%
2014-02-11 0 5.490 5.400 5.490 5.500 5.500 492,000 2,706,000 5.5000 0.420 0.413 0.420 0.421 0.421 6,429,919 0.4208 0.55%
2014-02-10 0 5.460 5.320 5.530 5.450 5.500 120,000 655,860 5.4655 0.418 0.407 0.423 0.417 0.421 1,568,273 0.4182 -0.91%
2014-02-07 0 5.510 5.450 5.550 5.480 5.560 102,000 562,680 5.5165 0.422 0.417 0.425 0.419 0.425 1,333,032 0.4221 -0.36%
2014-02-06 0 5.530 5.420 5.530 5.530 5.550 26,000 144,080 5.5415 0.423 0.415 0.423 0.423 0.425 339,792 0.4240 0.00%
2014-02-05 0 5.530 5.280 5.590 5.400 5.590 2,072,000 11,294,300 5.4509 0.423 0.404 0.428 0.413 0.428 27,078,848 0.4171 1.84%
2014-02-04 0 5.430 5.250 5.520 5.430 5.520 10,000 54,480 5.4480 0.415 0.402 0.422 0.415 0.422 130,689 0.4169 3.82%
2014-01-30 0 5.230 5.230 5.270 - - 0 0 - 0.400 0.400 0.403 - - 0 - 0.00%
2014-01-29 0 5.230 5.200 5.230 5.150 5.250 6,000 31,100 5.1833 0.400 0.398 0.400 0.394 0.402 78,414 0.3966 -0.95%
2014-01-28 0 5.280 5.250 5.300 5.280 5.280 4,000 21,120 5.2800 0.404 0.402 0.406 0.404 0.404 52,276 0.4040 0.38%
2014-01-27 0 5.260 5.250 5.480 5.260 5.260 128,000 678,880 5.3038 0.402 0.402 0.419 0.402 0.402 1,672,825 0.4058 -0.94%
2014-01-24 0 5.310 5.300 5.420 5.310 5.310 8,000 42,480 5.3100 0.406 0.406 0.415 0.406 0.406 104,552 0.4063 -3.28%
2014-01-23 0 5.490 5.250 5.490 5.440 5.500 24,000 131,300 5.4708 0.420 0.402 0.420 0.416 0.421 313,655 0.4186 2.04%
2014-01-22 0 5.380 5.280 5.440 5.260 5.440 52,000 277,760 5.3415 0.412 0.404 0.416 0.402 0.416 679,585 0.4087 -0.55%
2014-01-21 0 5.410 5.280 5.410 5.260 5.420 8,000 43,000 5.3750 0.414 0.404 0.414 0.402 0.415 104,552 0.4113 -0.18%
2014-01-20 0 5.420 5.310 5.420 5.440 5.440 8,000 43,520 5.4400 0.415 0.406 0.415 0.416 0.416 104,552 0.4163 -1.09%
2014-01-17 0 5.480 5.320 5.480 - - 8,000 44,000 5.5000 0.419 0.407 0.419 - - 104,552 0.4208 -0.36%
2014-01-16 0 5.500 5.420 5.520 5.500 5.550 20,000 110,320 5.5160 0.421 0.415 0.422 0.421 0.425 261,379 0.4221 -3.51%
2014-01-15 0 5.700 5.560 5.700 - - 0 0 - 0.436 0.425 0.436 - - 0 - -1.72%
2014-01-14 0 5.800 5.600 5.800 5.800 5.800 2,000 11,600 5.8000 0.444 0.428 0.444 0.444 0.444 26,138 0.4438 1.75%
2014-01-13 0 5.700 5.620 5.900 - - 0 0 - 0.436 0.430 0.451 - - 0 - 0.00%
2014-01-10 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 0.436 0.428 0.436 0.436 0.436 130,689 0.4361 1.79%
2014-01-09 0 5.600 5.600 5.950 5.590 5.590 14,000 78,360 5.5971 0.428 0.428 0.455 0.428 0.428 182,965 0.4283 2.19%
2014-01-08 0 5.480 5.380 5.490 - - 1,890,000 10,357,200 5.4800 0.419 0.412 0.420 - - 24,700,300 0.4193 0.00%
2014-01-07 0 5.480 5.480 6.130 - - 200 1,086 5.4300 0.419 0.419 0.469 - - 2,614 0.4155 0.00%
2014-01-06 0 5.480 5.480 5.500 5.480 5.550 100,322 553,251 5.5148 0.419 0.419 0.421 0.419 0.425 1,311,102 0.4220 -1.26%
2014-01-03 0 5.550 5.550 5.620 5.550 5.570 66,000 366,360 5.5509 0.425 0.425 0.430 0.425 0.426 862,550 0.4247 -0.36%
2014-01-02 0 5.570 5.560 5.570 5.580 5.620 100,000 561,100 5.6110 0.426 0.425 0.426 0.427 0.430 1,306,894 0.4293 -0.89%
2013-12-31 0 5.620 5.550 5.620 - - 0 0 - 0.430 0.425 0.430 - - 0 - -0.18%
2013-12-30 0 5.630 5.620 5.630 5.620 5.630 48,000 270,200 5.6292 0.431 0.430 0.431 0.430 0.431 627,309 0.4307 0.54%
2013-12-27 0 5.600 5.600 6.000 5.550 5.600 20,000 111,600 5.5800 0.428 0.428 0.459 0.425 0.428 261,379 0.4270 0.54%
2013-12-24 0 5.570 5.550 5.570 - - 0 0 - 0.426 0.425 0.426 - - 0 - 0.00%
2013-12-23 0 5.570 5.550 5.670 5.570 5.600 16,000 89,240 5.5775 0.426 0.425 0.434 0.426 0.428 209,103 0.4268 -0.54%
2013-12-20 0 5.600 5.600 5.690 5.550 5.560 132,000 750,700 5.6871 0.428 0.428 0.435 0.425 0.425 1,725,100 0.4352 -1.75%
2013-12-19 0 5.700 5.550 5.700 - - 0 0 - 0.436 0.425 0.436 - - 0 - 0.00%
2013-12-18 0 5.700 5.550 5.740 - - 0 0 - 0.436 0.425 0.439 - - 0 - 0.00%
2013-12-17 0 5.700 5.550 5.700 - - 0 0 - 0.436 0.425 0.436 - - 0 - -0.35%
2013-12-16 0 5.720 5.550 5.720 - - 0 0 - 0.438 0.425 0.438 - - 0 - -0.17%
2013-12-13 0 5.730 5.550 5.730 - - 0 0 - 0.438 0.425 0.438 - - 0 - 0.00%
2013-12-12 0 5.730 5.550 5.760 - - 0 0 - 0.438 0.425 0.441 - - 0 - 0.00%
2013-12-11 0 5.730 5.660 5.770 - - 0 0 - 0.438 0.433 0.442 - - 0 - 0.00%
2013-12-10 0 5.730 5.700 5.910 - - 0 0 - 0.438 0.436 0.452 - - 0 - 0.00%
2013-12-09 0 5.730 5.730 5.770 5.700 5.760 112,000 640,620 5.7198 0.438 0.438 0.442 0.436 0.441 1,463,722 0.4377 0.17%
2013-12-06 0 5.720 5.720 5.810 5.720 5.720 10,000 57,200 5.7200 0.438 0.438 0.445 0.438 0.438 130,689 0.4377 0.00%
2013-12-05 0 5.720 5.720 5.800 5.720 5.750 34,000 195,140 5.7394 0.438 0.438 0.444 0.438 0.440 444,344 0.4392 0.00%
2013-12-04 0 5.720 5.550 5.790 5.720 5.720 10,000 57,200 5.7200 0.438 0.425 0.443 0.438 0.438 130,689 0.4377 0.00%
2013-12-03 0 5.720 5.690 5.800 5.620 5.720 30,000 170,600 5.6867 0.438 0.435 0.444 0.430 0.438 392,068 0.4351 1.78%
2013-12-02 0 5.620 5.620 5.750 5.610 5.630 24,000 134,920 5.6217 0.430 0.430 0.440 0.429 0.431 313,655 0.4302 1.08%
2013-11-29 0 5.560 5.550 5.680 5.560 5.620 28,000 156,280 5.5814 0.425 0.425 0.435 0.425 0.430 365,930 0.4271 0.00%
2013-11-28 0 5.560 5.560 5.790 - - 0 0 - 0.425 0.425 0.443 - - 0 - 0.00%
2013-11-27 0 5.560 5.560 5.700 5.550 5.550 64,000 358,100 5.5953 0.425 0.425 0.436 0.425 0.425 836,412 0.4281 -0.71%
2013-11-26 0 5.600 5.550 5.720 5.600 5.600 30,000 168,000 5.6000 0.428 0.425 0.438 0.428 0.428 392,068 0.4285 -2.10%
2013-11-25 0 5.720 5.600 5.850 - - 0 0 - 0.438 0.428 0.448 - - 0 - 0.00%
2013-11-22 0 5.720 5.720 5.800 - - 0 0 - 0.438 0.438 0.444 - - 0 - 0.00%
2013-11-21 0 5.720 5.700 5.860 5.700 5.720 62,000 353,840 5.7071 0.438 0.436 0.448 0.436 0.438 810,274 0.4367 0.00%
2013-11-20 0 5.720 5.720 5.820 5.700 5.700 2,000 11,400 5.7000 0.438 0.438 0.445 0.436 0.436 26,138 0.4361 1.24%
2013-11-19 0 5.650 5.650 5.750 5.650 5.650 274,000 1,548,100 5.6500 0.432 0.432 0.440 0.432 0.432 3,580,890 0.4323 0.00%
2013-11-18 0 5.650 5.650 5.680 5.500 5.650 72,000 402,540 5.5908 0.432 0.432 0.435 0.421 0.432 940,964 0.4278 2.73%
2013-11-15 0 5.500 5.500 5.600 5.500 5.500 40,000 220,000 5.5000 0.421 0.421 0.428 0.421 0.421 522,758 0.4208 0.00%
2013-11-14 0 5.500 5.210 5.500 - - 0 0 - 0.421 0.399 0.421 - - 0 - 0.00%
2013-11-13 0 5.500 5.450 5.650 - - 0 0 - 0.421 0.417 0.432 - - 0 - 0.00%
2013-11-12 0 5.500 5.480 5.620 - - 0 0 - 0.421 0.419 0.430 - - 0 - 0.00%
2013-11-11 0 5.500 5.500 5.630 5.500 5.500 138,000 759,000 5.5000 0.421 0.421 0.431 0.421 0.421 1,803,514 0.4208 0.00%
2013-11-08 0 5.500 5.400 5.500 5.500 5.500 98,000 539,000 5.5000 0.421 0.413 0.421 0.421 0.421 1,280,756 0.4208 0.00%
2013-11-07 0 5.500 5.500 5.680 - - 0 0 - 0.421 0.421 0.435 - - 0 - 0.00%
2013-11-06 0 5.500 5.500 5.580 5.410 5.500 204,000 1,121,800 5.4990 0.421 0.421 0.427 0.414 0.421 2,666,064 0.4208 1.85%
2013-11-05 0 5.400 5.400 5.500 5.400 5.500 46,175 249,862 5.4112 0.413 0.413 0.421 0.413 0.421 603,458 0.4141 0.00%
2013-11-04 0 5.400 5.400 5.500 - - 0 0 - 0.413 0.413 0.421 - - 0 - 0.00%
2013-11-01 0 5.400 5.400 5.490 - - 0 0 - 0.413 0.413 0.420 - - 0 - 0.00%
2013-10-31 0 5.400 5.400 5.490 5.400 5.400 28,000 151,200 5.4000 0.413 0.413 0.420 0.413 0.413 365,930 0.4132 0.00%
2013-10-30 0 5.400 5.400 5.480 5.400 5.400 26,000 140,400 5.4000 0.413 0.413 0.419 0.413 0.413 339,792 0.4132 -0.18%
2013-10-29 0 5.410 5.410 5.500 5.400 5.400 70,000 378,000 5.4000 0.414 0.414 0.421 0.413 0.413 914,826 0.4132 -1.28%
2013-10-28 0 5.480 5.400 5.500 5.480 5.480 2,000 10,960 5.4800 0.419 0.413 0.421 0.419 0.419 26,138 0.4193 0.00%
2013-10-25 0 5.480 5.460 5.490 5.460 5.650 50,000 278,300 5.5660 0.419 0.418 0.420 0.418 0.432 653,447 0.4259 -5.19%
2013-10-24 0 5.780 5.650 5.790 - - 0 0 - 0.442 0.432 0.443 - - 0 - 0.00%
2013-10-23 0 5.780 5.650 5.780 5.800 5.800 84,000 487,200 5.8000 0.442 0.432 0.442 0.444 0.444 1,097,791 0.4438 -0.34%
2013-10-22 0 5.800 5.800 5.890 5.800 5.800 234,000 1,357,200 5.8000 0.444 0.444 0.451 0.444 0.444 3,058,132 0.4438 0.00%
2013-10-21 0 5.800 5.800 5.810 5.800 5.820 634,000 3,677,520 5.8005 0.444 0.444 0.445 0.444 0.445 8,285,709 0.4438 -1.02%
2013-10-18 0 5.860 5.800 5.860 5.800 5.900 894,000 5,227,550 5.8474 0.448 0.444 0.448 0.444 0.451 11,683,634 0.4474 1.03%
2013-10-17 0 5.800 5.800 5.900 5.800 5.820 12,000 69,640 5.8033 0.444 0.444 0.451 0.444 0.445 156,827 0.4441 0.00%
2013-10-16 0 5.800 5.800 5.890 5.800 5.800 34,000 197,200 5.8000 0.444 0.444 0.451 0.444 0.444 444,344 0.4438 0.00%
2013-10-15 0 5.800 5.800 5.870 5.800 5.800 372,000 2,157,600 5.8000 0.444 0.444 0.449 0.444 0.444 4,861,646 0.4438 1.40%
2013-10-11 0 5.720 5.720 5.890 - - 0 0 - 0.438 0.438 0.451 - - 0 - 0.00%
2013-10-10 0 5.720 5.650 5.820 5.720 5.720 20,000 114,400 5.7200 0.438 0.432 0.445 0.438 0.438 261,379 0.4377 -3.05%
2013-10-09 0 5.900 5.850 5.900 5.900 5.950 188,000 1,111,200 5.9106 0.451 0.448 0.451 0.451 0.455 2,456,961 0.4523 0.00%
2013-10-08 0 5.900 5.800 6.000 5.900 5.950 22,000 130,000 5.9091 0.451 0.444 0.459 0.451 0.455 287,517 0.4521 0.00%
2013-10-07 0 5.900 5.900 6.000 5.800 6.120 60,000 352,480 5.8747 0.451 0.451 0.459 0.444 0.468 784,137 0.4495 -0.84%
2013-10-04 0 5.950 5.800 5.950 5.810 5.950 78,000 459,440 5.8903 0.455 0.444 0.455 0.445 0.455 1,019,377 0.4507 2.59%
2013-10-03 0 5.800 5.800 5.880 5.750 5.800 106,000 614,280 5.7951 0.444 0.444 0.450 0.440 0.444 1,385,308 0.4434 1.75%
2013-10-02 0 5.700 5.700 5.740 5.650 5.700 40,000 227,580 5.6895 0.436 0.436 0.439 0.432 0.436 522,758 0.4353 1.97%
2013-09-30 0 5.590 5.520 5.650 5.500 5.590 138,000 761,400 5.5174 0.428 0.422 0.432 0.421 0.428 1,803,514 0.4222 1.82%
2013-09-27 0 5.490 5.490 5.510 5.480 5.510 32,000 175,900 5.4969 0.420 0.420 0.422 0.419 0.422 418,206 0.4206 -0.18%
2013-09-26 0 5.500 5.480 5.690 5.500 5.500 200,000 1,100,000 5.5000 0.421 0.419 0.435 0.421 0.421 2,613,788 0.4208 0.00%
2013-09-25 0 5.500 5.440 5.600 5.500 5.500 398,000 2,189,000 5.5000 0.421 0.416 0.428 0.421 0.421 5,201,439 0.4208 0.00%
2013-09-24 0 5.500 5.500 5.550 5.500 5.500 126,000 693,000 5.5000 0.421 0.421 0.425 0.421 0.421 1,646,687 0.4208 0.00%
2013-09-23 0 5.500 5.310 5.590 - - 0 0 - 0.421 0.406 0.428 - - 0 - 0.00%
2013-09-19 0 5.500 5.500 5.600 5.500 5.600 4,000 22,200 5.5500 0.421 0.421 0.428 0.421 0.428 52,276 0.4247 0.00%
2013-09-18 0 5.500 5.500 5.590 5.490 5.500 1,288,000 7,083,800 5.4998 0.421 0.421 0.428 0.420 0.421 16,832,797 0.4208 -1.79%
2013-09-17 0 5.600 5.150 5.600 - - 0 0 - 0.428 0.394 0.428 - - 0 - 0.00%
2013-09-16 0 5.600 5.400 5.680 5.600 5.600 10,000 56,000 5.6000 0.428 0.413 0.435 0.428 0.428 130,689 0.4285 -1.75%
2013-09-13 0 5.700 5.400 5.700 5.750 5.750 2,000 11,500 5.7500 0.436 0.413 0.436 0.440 0.440 26,138 0.4400 -1.72%
2013-09-12 0 5.800 5.500 5.570 5.700 5.800 6,000 34,600 5.7667 0.444 0.421 0.426 0.436 0.444 78,414 0.4412 1.93%
2013-09-11 0 5.690 5.570 5.690 5.690 5.690 2,000 11,380 5.6900 0.435 0.426 0.435 0.435 0.435 26,138 0.4354 -0.18%
2013-09-10 0 5.700 5.660 5.700 5.700 5.750 1,174,000 6,691,920 5.7001 0.436 0.433 0.436 0.436 0.440 15,342,938 0.4362 0.00%
2013-09-09 0 5.700 5.660 5.700 5.680 5.720 18,000 102,320 5.6844 0.436 0.433 0.436 0.435 0.438 235,241 0.4350 0.53%
2013-09-06 0 5.670 5.650 5.680 5.660 5.680 252,000 1,428,920 5.6703 0.434 0.432 0.435 0.433 0.435 3,293,373 0.4339 0.35%
2013-09-05 0 5.650 5.610 5.670 5.620 5.670 70,000 395,400 5.6486 0.432 0.429 0.434 0.430 0.434 914,826 0.4322 0.53%
2013-09-04 0 5.620 5.610 5.660 5.620 5.630 172,169 967,999 5.6224 0.430 0.429 0.433 0.430 0.431 2,250,067 0.4302 -1.06%
2013-09-03 0 5.680 5.640 5.710 5.640 5.680 26,000 147,440 5.6708 0.435 0.432 0.437 0.432 0.435 339,792 0.4339 -1.22%
2013-09-02 0 5.750 5.280 5.750 5.620 5.750 80,000 453,720 5.6715 0.440 0.404 0.440 0.430 0.440 1,045,515 0.4340 1.41%
2013-08-30 0 5.670 5.670 5.680 5.630 5.670 92,000 520,040 5.6526 0.434 0.434 0.435 0.431 0.434 1,202,343 0.4325 0.35%
2013-08-29 0 5.650 5.620 5.670 5.600 5.700 216,000 1,218,040 5.6391 0.432 0.430 0.434 0.428 0.436 2,822,891 0.4315 4.44%
2013-08-28 0 5.410 5.410 5.450 5.400 5.550 984,000 5,396,700 5.4845 0.414 0.414 0.417 0.413 0.425 12,859,839 0.4197 -2.52%
2013-08-27 0 5.550 5.500 5.600 5.350 5.550 194,000 1,055,960 5.4431 0.425 0.421 0.428 0.409 0.425 2,535,375 0.4165 4.32%
2013-08-26 0 5.320 5.320 5.450 5.300 5.430 1,322,000 7,090,680 5.3636 0.407 0.407 0.417 0.406 0.415 17,277,141 0.4104 0.00%
2013-08-23 0 5.320 5.310 5.350 5.250 5.330 92,000 485,340 5.2754 0.407 0.406 0.409 0.402 0.408 1,202,343 0.4037 1.33%
2013-08-22 0 5.250 5.250 5.320 5.100 5.250 330,000 1,708,540 5.1774 0.402 0.402 0.407 0.390 0.402 4,312,751 0.3962 2.94%
2013-08-21 0 5.100 5.100 5.170 5.100 5.280 390,000 2,029,700 5.2044 0.390 0.390 0.396 0.390 0.404 5,096,887 0.3982 -3.77%
2013-08-20 0 5.300 5.250 5.310 5.250 5.540 576,000 3,073,450 5.3359 0.406 0.402 0.406 0.402 0.424 7,527,711 0.4083 -2.07%
2013-08-19 0 5.850 5.840 5.850 5.840 5.950 742,000 4,375,120 5.8964 0.414 0.413 0.414 0.413 0.421 10,481,958 0.4174 0.00%
2013-08-16 0 5.850 5.850 5.860 5.850 5.950 524,000 3,075,440 5.8692 0.414 0.414 0.415 0.414 0.421 7,402,353 0.4155 -0.85%
2013-08-15 0 5.900 5.910 5.950 5.900 5.990 808,000 4,768,340 5.9014 0.418 0.418 0.421 0.418 0.424 11,414,315 0.4178 -0.84%
2013-08-13 0 5.950 5.950 6.030 5.950 6.100 1,788,000 10,855,360 6.0712 0.421 0.421 0.427 0.421 0.432 25,258,411 0.4298 -2.94%
2013-08-12 0 6.130 6.120 6.180 6.050 6.190 817,700 5,009,489 6.1263 0.434 0.433 0.437 0.428 0.438 11,551,344 0.4337 0.49%
2013-08-09 0 6.100 6.100 6.150 6.040 6.100 84,000 510,380 6.0760 0.432 0.432 0.435 0.428 0.432 1,186,637 0.4301 0.83%
2013-08-08 0 6.050 6.050 6.100 6.050 6.050 8,000 48,400 6.0500 0.428 0.428 0.432 0.428 0.428 113,013 0.4283 0.00%
2013-08-07 0 6.050 6.050 6.180 5.900 6.180 286,000 1,720,040 6.0141 0.428 0.428 0.437 0.418 0.437 4,040,216 0.4257 2.54%
2013-08-06 0 5.900 5.860 5.900 - - 0 0 - 0.418 0.415 0.418 - - 0 - -0.67%
2013-08-05 0 5.940 5.940 6.000 - - 0 0 - 0.420 0.420 0.425 - - 0 - 0.68%
2013-08-02 0 5.900 5.450 5.900 - - 0 0 - 0.418 0.386 0.418 - - 0 - 0.00%
2013-08-01 0 5.900 5.800 6.000 - - 0 0 - 0.418 0.411 0.425 - - 0 - 0.00%
2013-07-31 0 5.900 5.800 6.000 5.760 5.900 16,000 94,120 5.8825 0.418 0.411 0.425 0.408 0.418 226,026 0.4164 0.68%
2013-07-30 0 5.860 5.850 5.900 5.850 5.850 2,000 11,700 5.8500 0.415 0.414 0.418 0.414 0.414 28,253 0.4141 0.17%
2013-07-29 0 5.850 5.820 5.870 5.850 5.870 22,000 128,820 5.8555 0.414 0.412 0.416 0.414 0.416 310,786 0.4145 0.17%
2013-07-26 0 5.840 5.810 5.840 5.800 5.840 10,000 58,120 5.8120 0.413 0.411 0.413 0.411 0.413 141,266 0.4114 -0.17%
2013-07-25 0 5.850 5.800 5.850 5.800 5.850 26,000 151,520 5.8277 0.414 0.411 0.414 0.411 0.414 367,292 0.4125 0.86%
2013-07-24 0 5.800 5.700 5.800 5.690 5.850 34,000 197,760 5.8165 0.411 0.403 0.411 0.403 0.414 480,305 0.4117 0.00%
2013-07-23 0 5.800 5.800 5.850 5.800 5.800 8,000 46,400 5.8000 0.411 0.411 0.414 0.411 0.411 113,013 0.4106 0.00%
2013-07-22 0 5.800 5.720 5.800 5.800 5.850 38,000 220,800 5.8105 0.411 0.405 0.411 0.411 0.414 536,812 0.4113 0.00%
2013-07-19 0 5.800 5.750 5.860 5.800 5.800 18,000 104,400 5.8000 0.411 0.407 0.415 0.411 0.411 254,279 0.4106 1.75%
2013-07-18 0 5.700 5.660 5.780 5.650 5.700 45,000 255,010 5.6669 0.403 0.401 0.409 0.400 0.403 635,698 0.4011 0.71%
2013-07-17 0 5.660 5.660 5.700 5.650 5.700 42,000 238,440 5.6771 0.401 0.401 0.403 0.400 0.403 593,318 0.4019 0.35%
2013-07-16 0 5.640 5.630 5.700 5.640 5.640 4,000 22,560 5.6400 0.399 0.399 0.403 0.399 0.399 56,507 0.3992 -0.18%
2013-07-15 0 5.650 5.650 5.700 5.620 5.700 42,000 237,380 5.6519 0.400 0.400 0.403 0.398 0.403 593,318 0.4001 0.53%
2013-07-12 0 5.620 5.620 5.700 5.600 5.680 170,000 955,380 5.6199 0.398 0.398 0.403 0.396 0.402 2,401,527 0.3978 1.63%
2013-07-11 0 5.530 5.530 5.610 5.530 5.600 154,000 862,100 5.5981 0.391 0.391 0.397 0.391 0.396 2,175,501 0.3963 -1.25%
2013-07-10 0 5.600 5.520 5.620 - - 0 0 - 0.396 0.391 0.398 - - 0 - 0.00%
2013-07-09 0 5.600 5.510 5.600 5.600 5.600 20,000 112,000 5.6000 0.396 0.390 0.396 0.396 0.396 282,533 0.3964 -0.18%
2013-07-08 0 5.610 5.600 5.610 5.500 5.610 222,000 1,234,020 5.5586 0.397 0.396 0.397 0.389 0.397 3,136,111 0.3935 0.18%
2013-07-05 0 5.600 5.460 5.600 5.460 5.600 22,000 122,920 5.5873 0.396 0.387 0.396 0.387 0.396 310,786 0.3955 2.56%
2013-07-04 0 5.460 5.460 5.500 5.450 5.500 60,000 327,980 5.4663 0.387 0.387 0.389 0.386 0.389 847,598 0.3870 0.18%
2013-07-03 0 5.450 5.450 5.500 5.450 5.500 72,000 394,880 5.4844 0.386 0.386 0.389 0.386 0.389 1,017,117 0.3882 -0.91%
2013-07-02 0 5.500 5.500 5.550 5.490 5.510 62,000 340,840 5.4974 0.389 0.389 0.393 0.389 0.390 875,851 0.3892 -0.18%
2013-06-28 0 5.510 5.510 5.680 5.500 5.510 598,000 3,289,920 5.5015 0.390 0.390 0.402 0.389 0.390 8,447,724 0.3894 0.18%
2013-06-27 0 5.500 5.470 5.500 5.500 5.510 38,000 209,100 5.5026 0.389 0.387 0.389 0.389 0.390 536,812 0.3895 0.00%
2013-06-26 0 5.500 5.450 5.500 5.480 5.500 356,000 1,957,960 5.4999 0.389 0.386 0.389 0.388 0.389 5,029,080 0.3893 0.92%
2013-06-25 0 5.450 5.260 5.450 5.400 5.550 2,494,000 13,636,850 5.4679 0.386 0.372 0.386 0.382 0.393 35,231,810 0.3871 -0.37%
2013-06-24 0 5.470 5.420 5.500 5.470 5.600 212,000 1,169,860 5.5182 0.387 0.384 0.389 0.387 0.396 2,994,845 0.3906 -2.32%
2013-06-21 0 5.600 5.600 5.640 5.400 5.600 462,000 2,544,240 5.5070 0.396 0.396 0.399 0.382 0.396 6,526,502 0.3898 -1.75%
2013-06-20 0 5.700 5.600 5.700 5.600 5.700 130,000 729,400 5.6108 0.403 0.396 0.403 0.396 0.403 1,836,462 0.3972 1.79%
2013-06-19 0 5.600 5.500 5.640 - - 0 0 - 0.396 0.389 0.399 - - 0 - 0.00%
2013-06-18 0 5.600 5.500 5.640 - - 0 0 - 0.396 0.389 0.399 - - 0 - 0.00%
2013-06-17 0 5.600 5.600 5.640 - - 0 0 - 0.396 0.396 0.399 - - 0 - 0.54%
2013-06-14 0 5.570 5.570 5.640 - - 0 0 - 0.394 0.394 0.399 - - 0 - 0.18%
2013-06-13 0 5.560 5.560 5.580 5.480 5.550 688,000 3,789,080 5.5074 0.394 0.394 0.395 0.388 0.393 9,719,120 0.3899 -0.54%
2013-06-11 0 5.590 5.500 5.600 - - 0 0 - 0.396 0.389 0.396 - - 0 - -0.53%
2013-06-10 0 5.620 5.620 5.720 5.500 5.650 352,000 1,948,200 5.5347 0.398 0.398 0.405 0.389 0.400 4,972,573 0.3918 -1.23%
2013-06-07 0 5.690 5.600 5.700 - - 0 0 - 0.403 0.396 0.403 - - 0 - 0.00%
2013-06-06 0 5.690 5.600 5.690 5.700 5.700 4,000 22,800 5.7000 0.403 0.396 0.403 0.403 0.403 56,507 0.4035 -0.18%
2013-06-05 0 5.700 5.700 5.720 5.600 5.700 170,000 962,460 5.6615 0.403 0.403 0.405 0.396 0.403 2,401,527 0.4008 0.00%
2013-06-04 0 5.700 5.550 5.700 5.590 5.700 476,000 2,667,080 5.6031 0.403 0.393 0.403 0.396 0.403 6,724,275 0.3966 1.79%
2013-06-03 0 5.600 5.560 5.600 5.600 5.600 10,000 56,000 5.6000 0.396 0.394 0.396 0.396 0.396 141,266 0.3964 0.00%
2013-05-31 0 5.600 5.570 5.600 5.590 5.630 346,000 1,939,240 5.6047 0.396 0.394 0.396 0.396 0.399 4,887,813 0.3968 0.72%
2013-05-30 0 5.560 5.550 5.570 5.520 5.580 330,000 1,828,220 5.5401 0.394 0.393 0.394 0.391 0.395 4,661,787 0.3922 0.54%
2013-05-29 0 5.530 5.530 5.540 5.500 5.540 388,000 2,143,100 5.5235 0.391 0.391 0.392 0.389 0.392 5,481,132 0.3910 0.91%
2013-05-28 0 5.480 5.460 5.500 5.420 5.500 198,000 1,080,980 5.4595 0.388 0.387 0.389 0.384 0.389 2,797,072 0.3865 1.11%
2013-05-27 0 5.420 5.410 5.420 5.340 5.420 1,056,000 5,671,880 5.3711 0.384 0.383 0.384 0.378 0.384 14,917,719 0.3802 1.88%
2013-05-24 0 5.320 5.320 5.420 - - 0 0 - 0.377 0.377 0.384 - - 0 - 0.38%
2013-05-23 0 5.300 5.200 5.360 5.300 5.400 92,652 498,641 5.3819 0.375 0.368 0.379 0.375 0.382 1,308,860 0.3810 -2.03%
2013-05-22 0 5.410 5.410 5.440 5.400 5.400 10,000 54,000 5.4000 0.383 0.383 0.385 0.382 0.382 141,266 0.3823 0.19%
2013-05-21 0 5.400 5.390 5.440 5.380 5.400 70,000 377,700 5.3957 0.382 0.382 0.385 0.381 0.382 988,864 0.3820 0.56%
2013-05-20 0 5.370 5.360 5.380 5.340 5.370 36,000 193,000 5.3611 0.380 0.379 0.381 0.378 0.380 508,559 0.3795 0.56%
2013-05-16 0 5.340 5.340 5.490 - - 0 0 - 0.378 0.378 0.389 - - 0 - 0.00%
2013-05-15 0 5.340 5.340 5.400 5.300 5.400 80,000 425,696 5.3212 0.378 0.378 0.382 0.375 0.382 1,130,130 0.3767 0.00%
2013-05-14 0 5.340 5.330 5.340 5.290 5.370 98,000 520,860 5.3149 0.378 0.377 0.378 0.374 0.380 1,384,410 0.3762 -0.56%
2013-05-13 0 5.370 5.360 5.380 5.360 5.370 128,000 686,780 5.3655 0.380 0.379 0.381 0.379 0.380 1,808,208 0.3798 0.00%
2013-05-10 0 5.370 5.370 5.400 5.330 5.370 30,000 160,220 5.3407 0.380 0.380 0.382 0.377 0.380 423,799 0.3781 -0.92%
2013-05-09 0 5.420 5.440 5.520 5.360 5.450 28,000 150,500 5.3750 0.384 0.385 0.391 0.379 0.386 395,546 0.3805 1.50%
2013-05-08 0 5.470 5.450 5.570 5.380 5.580 66,000 360,960 5.4691 0.378 0.377 0.385 0.372 0.386 955,055 0.3779 0.18%
2013-05-07 0 5.460 5.450 5.480 5.330 5.540 298,000 1,606,900 5.3923 0.377 0.377 0.379 0.368 0.383 4,312,219 0.3726 -1.80%
2013-05-06 0 5.560 5.550 5.650 5.550 5.660 794,532 4,453,957 5.6058 0.384 0.384 0.390 0.384 0.391 11,497,303 0.3874 -1.07%
2013-05-03 0 5.620 5.610 5.680 5.600 5.700 554,652 3,111,097 5.6091 0.388 0.388 0.393 0.387 0.394 8,026,111 0.3876 0.36%
2013-05-02 0 5.600 5.600 5.630 5.600 5.650 98,000 548,240 5.5943 0.387 0.387 0.389 0.387 0.390 1,418,112 0.3866 2.19%
2013-04-30 0 5.480 5.460 5.560 5.430 5.600 98,000 538,960 5.4996 0.379 0.377 0.384 0.375 0.387 1,418,112 0.3801 1.11%
2013-04-29 0 5.420 5.350 5.500 - - 0 0 - 0.375 0.370 0.380 - - 0 - 0.00%
2013-04-26 0 5.420 5.420 5.480 5.350 5.500 161,100 875,833 5.4366 0.375 0.375 0.379 0.370 0.380 2,331,203 0.3757 0.37%
2013-04-25 0 5.400 5.350 5.450 - - 0 0 - 0.373 0.370 0.377 - - 0 - -0.92%
2013-04-24 0 5.450 5.450 5.600 - - 0 0 - 0.377 0.377 0.387 - - 0 - 0.74%
2013-04-23 0 5.410 5.350 5.450 - - 0 0 - 0.374 0.370 0.377 - - 0 - 0.00%
2013-04-22 0 5.410 5.410 5.450 5.350 5.500 302,000 1,628,380 5.3920 0.374 0.374 0.377 0.370 0.380 4,370,101 0.3726 1.12%
2013-04-19 0 5.350 5.350 6.000 5.300 5.470 644,000 3,447,040 5.3525 0.370 0.370 0.415 0.366 0.378 9,319,024 0.3699 0.56%
2013-04-18 0 5.320 5.300 5.370 5.280 5.400 188,000 1,000,790 5.3234 0.368 0.366 0.371 0.365 0.373 2,720,461 0.3679 0.38%
2013-04-17 0 5.300 5.300 5.480 5.290 5.320 526,000 2,790,580 5.3053 0.366 0.366 0.379 0.366 0.368 7,611,501 0.3666 -0.19%
2013-04-16 0 5.310 5.310 5.320 5.290 5.320 104,000 551,620 5.3040 0.367 0.367 0.368 0.366 0.368 1,504,936 0.3665 -0.56%
2013-04-15 0 5.340 5.340 5.500 5.320 5.340 68,000 362,600 5.3324 0.369 0.369 0.380 0.368 0.369 983,996 0.3685 0.38%
2013-04-12 0 5.320 5.320 5.480 5.310 5.310 10,000 53,100 5.3100 0.368 0.368 0.379 0.367 0.367 144,705 0.3670 0.38%
2013-04-11 0 5.300 5.300 5.410 5.300 5.360 175,300 929,410 5.3018 0.366 0.366 0.374 0.366 0.370 2,536,685 0.3664 -1.85%
2013-04-10 0 5.400 5.400 5.500 5.310 5.500 24,000 128,380 5.3492 0.373 0.373 0.380 0.367 0.380 347,293 0.3697 0.93%
2013-04-09 0 5.350 5.350 5.370 5.300 5.350 20,000 106,300 5.3150 0.370 0.370 0.371 0.366 0.370 289,411 0.3673 -0.93%
2013-04-08 0 5.400 5.310 5.400 - - 0 0 - 0.373 0.367 0.373 - - 0 - 0.00%
2013-04-05 0 5.400 5.200 6.000 - - 548 2,959 5.3996 0.373 0.359 0.415 - - 7,930 0.3731 0.00%
2013-04-03 0 5.400 5.260 5.400 - - 0 0 - 0.373 0.363 0.373 - - 0 - -0.55%
2013-04-02 0 5.430 5.400 5.430 5.430 5.430 158,000 853,440 5.4015 0.375 0.373 0.375 0.375 0.375 2,286,344 0.3733 0.56%
2013-03-28 0 5.400 5.400 6.000 5.900 5.900 2,000 11,800 5.9000 0.373 0.373 0.415 0.408 0.408 28,941 0.4077 1.89%
2013-03-27 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 0.366 0.366 0.380 0.366 0.366 28,941 0.3663 1.92%
2013-03-26 0 5.200 5.190 5.370 5.200 5.450 64,000 345,660 5.4009 0.359 0.359 0.371 0.359 0.377 926,114 0.3732 -3.35%
2013-03-25 0 5.380 5.380 5.450 5.380 5.450 66,000 359,560 5.4479 0.372 0.372 0.377 0.372 0.377 955,055 0.3765 -1.82%
2013-03-22 0 5.480 5.400 5.480 5.350 5.480 4,000 21,660 5.4150 0.379 0.373 0.379 0.370 0.379 57,882 0.3742 -0.18%
2013-03-21 0 5.490 5.400 5.490 5.320 5.490 8,000 43,160 5.3950 0.379 0.373 0.379 0.368 0.379 115,764 0.3728 0.00%
2013-03-20 0 5.490 5.330 5.490 - - 70,000 379,102 5.4157 0.379 0.368 0.379 - - 1,012,937 0.3743 -0.18%
2013-03-19 0 5.500 5.210 5.580 5.400 5.500 14,000 75,820 5.4157 0.380 0.360 0.386 0.373 0.380 202,587 0.3743 -1.43%
2013-03-18 0 5.580 5.380 5.580 - - 0 0 - 0.386 0.372 0.386 - - 0 - 0.00%
2013-03-15 0 5.580 5.380 5.600 - - 0 0 - 0.386 0.372 0.387 - - 0 - 0.00%
2013-03-14 0 5.580 5.500 5.580 - - 1,000 5,560 5.5600 0.386 0.380 0.386 - - 14,471 0.3842 0.00%
2013-03-13 0 5.580 5.410 5.580 5.450 5.600 502,000 2,806,040 5.5897 0.386 0.374 0.386 0.377 0.387 7,264,208 0.3863 0.54%
2013-03-12 0 5.550 5.360 5.550 - - 200,000 1,110,000 5.5500 0.384 0.370 0.384 - - 2,894,107 0.3835 0.00%
2013-03-11 0 5.550 5.410 5.600 - - 0 0 - 0.384 0.374 0.387 - - 0 - 0.00%
2013-03-08 0 5.550 5.430 5.550 5.550 5.550 8,000 44,400 5.5500 0.384 0.375 0.384 0.384 0.384 115,764 0.3835 0.00%
2013-03-07 0 5.550 5.460 5.600 - - 0 0 - 0.384 0.377 0.387 - - 0 - 0.00%
2013-03-06 0 5.550 5.500 5.600 5.500 5.600 16,000 88,700 5.5438 0.384 0.380 0.387 0.380 0.387 231,529 0.3831 1.28%
2013-03-05 0 5.480 5.480 5.700 5.450 5.480 8,540 46,699 5.4683 0.379 0.379 0.394 0.377 0.379 123,578 0.3779 1.48%
2013-03-04 0 5.400 5.300 5.400 5.400 5.450 6,000 32,520 5.4200 0.373 0.366 0.373 0.373 0.377 86,823 0.3746 -1.82%
2013-03-01 0 5.500 5.330 5.570 5.500 5.500 8,000 44,320 5.5400 0.380 0.368 0.385 0.380 0.380 115,764 0.3828 1.85%
2013-02-28 0 5.400 5.400 5.600 5.300 5.400 18,000 96,040 5.3356 0.373 0.373 0.387 0.366 0.373 260,470 0.3687 0.00%
2013-02-27 0 5.400 5.310 5.400 5.300 5.410 26,000 140,060 5.3869 0.373 0.367 0.373 0.366 0.374 376,234 0.3723 -0.92%
2013-02-26 0 5.450 5.370 5.600 - - 0 0 - 0.377 0.371 0.387 - - 0 - 0.00%
2013-02-25 0 5.450 5.430 5.600 5.450 5.470 24,900 135,700 5.4498 0.377 0.375 0.387 0.377 0.378 360,316 0.3766 -2.33%
2013-02-22 0 5.580 5.450 5.600 5.580 5.600 14,000 78,320 5.5943 0.386 0.377 0.387 0.386 0.387 202,587 0.3866 -0.36%
2013-02-21 0 5.600 5.450 5.600 - - 0 0 - 0.387 0.377 0.387 - - 0 - -2.44%
2013-02-20 0 5.740 5.550 5.750 5.580 5.740 36,000 201,840 5.6067 0.397 0.384 0.397 0.386 0.397 520,939 0.3875 2.87%
2013-02-19 0 5.580 5.400 5.580 - - 0 0 - 0.386 0.373 0.386 - - 0 - -0.36%
2013-02-18 0 5.600 5.450 5.600 5.550 5.600 20,000 111,580 5.5790 0.387 0.377 0.387 0.384 0.387 289,411 0.3855 0.90%
2013-02-15 0 5.550 5.550 5.590 5.510 5.610 30,300 169,520 5.5947 0.384 0.384 0.386 0.381 0.388 438,457 0.3866 -0.89%
2013-02-14 0 5.600 5.550 5.600 5.580 5.600 18,000 100,680 5.5933 0.387 0.384 0.387 0.386 0.387 260,470 0.3865 0.36%
2013-02-08 0 5.580 5.580 5.600 5.580 5.600 42,000 234,640 5.5867 0.386 0.386 0.387 0.386 0.387 607,762 0.3861 0.54%
2013-02-07 0 5.550 5.550 5.590 5.500 5.510 12,000 66,020 5.5017 0.384 0.384 0.386 0.380 0.381 173,646 0.3802 -0.72%
2013-02-06 0 5.590 5.500 5.590 5.510 5.600 12,000 66,300 5.5250 0.386 0.380 0.386 0.381 0.387 173,646 0.3818 2.19%
2013-02-05 0 5.470 5.430 5.500 5.410 5.540 50,000 274,120 5.4824 0.378 0.375 0.380 0.374 0.383 723,527 0.3789 -1.97%
2013-02-04 0 5.580 5.580 5.600 5.520 5.600 122,000 679,980 5.5736 0.386 0.386 0.387 0.381 0.387 1,765,405 0.3852 0.00%
2013-02-01 0 5.580 5.580 5.640 5.550 5.600 91,000 506,040 5.5609 0.386 0.386 0.390 0.384 0.387 1,316,819 0.3843 -1.06%
2013-01-31 0 5.640 5.510 5.640 - - 0 0 - 0.390 0.381 0.390 - - 0 - 0.00%
2013-01-30 0 5.640 5.600 5.800 5.630 5.640 114,000 642,940 5.6398 0.390 0.387 0.401 0.389 0.390 1,649,641 0.3897 0.00%
2013-01-29 0 5.640 5.500 5.790 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2013-01-28 0 5.640 5.450 5.840 - - 0 0 - 0.390 0.377 0.404 - - 0 - 0.00%
2013-01-25 0 5.640 5.440 5.640 - - 22,000 124,080 5.6400 0.390 0.376 0.390 - - 318,352 0.3898 0.00%
2013-01-24 0 5.640 5.550 5.640 5.600 5.640 22,000 123,680 5.6218 0.390 0.384 0.390 0.387 0.390 318,352 0.3885 0.00%
2013-01-23 0 5.640 5.640 5.850 5.600 5.850 24,000 136,300 5.6792 0.390 0.390 0.404 0.387 0.404 347,293 0.3925 -0.18%
2013-01-22 0 5.650 5.630 5.700 5.630 5.660 36,000 203,120 5.6422 0.390 0.389 0.394 0.389 0.391 520,939 0.3899 0.89%
2013-01-21 0 5.600 5.550 5.700 5.600 5.700 28,000 159,380 5.6921 0.387 0.384 0.394 0.387 0.394 405,175 0.3934 -1.75%
2013-01-18 0 5.700 5.640 5.800 - - 106,000 604,200 5.7000 0.394 0.390 0.401 - - 1,533,877 0.3939 0.00%
2013-01-17 0 5.700 5.700 5.800 5.700 5.950 30,000 176,180 5.8727 0.394 0.394 0.401 0.394 0.411 434,116 0.4058 -3.39%
2013-01-16 0 5.900 5.900 5.950 5.580 5.950 170,000 989,280 5.8193 0.408 0.408 0.411 0.386 0.411 2,459,991 0.4021 5.17%
2013-01-15 0 5.610 5.610 5.800 5.610 5.740 44,000 251,780 5.7223 0.388 0.388 0.401 0.388 0.397 636,704 0.3954 -1.23%
2013-01-14 0 5.680 5.680 5.800 5.680 5.800 96,010 550,556 5.7344 0.393 0.393 0.401 0.393 0.401 1,389,316 0.3963 -1.22%
2013-01-11 0 5.750 5.750 5.800 5.730 5.760 42,000 241,400 5.7476 0.397 0.397 0.401 0.396 0.398 607,762 0.3972 0.88%
2013-01-10 0 5.700 5.700 5.720 5.700 5.730 208,000 1,191,060 5.7263 0.394 0.394 0.395 0.394 0.396 3,009,871 0.3957 0.00%
2013-01-09 0 5.700 5.700 5.740 5.600 5.700 135,621 772,839 5.6985 0.394 0.394 0.397 0.387 0.394 1,962,508 0.3938 0.00%
2013-01-08 0 5.700 5.700 5.800 5.510 5.700 68,000 381,280 5.6071 0.394 0.394 0.401 0.381 0.394 983,996 0.3875 -0.18%
2013-01-07 0 5.710 5.700 5.800 5.700 5.710 42,000 239,420 5.7005 0.395 0.394 0.401 0.394 0.395 607,762 0.3939 -0.70%
2013-01-04 0 5.750 5.540 5.750 5.550 5.750 426,532 2,373,517 5.5647 0.397 0.383 0.397 0.384 0.397 6,172,146 0.3846 3.42%
2013-01-03 0 5.560 5.550 5.570 5.540 5.560 266,000 1,477,860 5.5559 0.384 0.384 0.385 0.383 0.384 3,849,162 0.3839 0.72%
2013-01-02 0 5.520 5.490 5.550 5.320 5.520 110,000 600,000 5.4545 0.381 0.379 0.384 0.368 0.381 1,591,759 0.3769 0.00%
2012-12-31 0 5.520 5.480 5.560 5.450 5.520 26,000 141,840 5.4554 0.381 0.379 0.384 0.377 0.381 376,234 0.3770 0.00%
2012-12-28 0 5.520 5.520 5.600 5.520 5.650 60,000 332,660 5.5443 0.381 0.381 0.387 0.381 0.390 868,232 0.3831 -2.82%
2012-12-27 0 5.680 5.660 5.690 5.640 5.680 14,000 79,040 5.6457 0.393 0.391 0.393 0.390 0.393 202,587 0.3902 -0.53%
2012-12-24 0 5.710 5.710 5.770 5.600 5.630 10,000 56,060 5.6060 0.395 0.395 0.399 0.387 0.389 144,705 0.3874 0.00%
2012-12-21 0 5.710 5.650 5.780 - - 0 0 - 0.395 0.390 0.399 - - 0 - 0.00%
2012-12-20 0 5.710 5.700 5.760 5.700 5.790 146,000 832,460 5.7018 0.395 0.394 0.398 0.394 0.400 2,112,698 0.3940 -1.38%
2012-12-19 0 5.790 5.700 5.790 5.640 5.790 94,000 536,120 5.7034 0.400 0.394 0.400 0.390 0.400 1,360,230 0.3941 1.40%
2012-12-18 0 5.710 5.610 5.710 - - 0 0 - 0.395 0.388 0.395 - - 0 - 0.00%
2012-12-17 0 5.710 5.700 5.710 - - 0 0 - 0.395 0.394 0.395 - - 0 - -0.17%
2012-12-14 0 5.720 5.720 5.800 5.700 5.850 248,000 1,439,860 5.8059 0.395 0.395 0.401 0.394 0.404 3,588,693 0.4012 -2.05%
2012-12-13 0 5.840 5.800 5.840 5.760 5.850 364,000 2,117,180 5.8164 0.404 0.401 0.404 0.398 0.404 5,267,275 0.4019 0.69%
2012-12-12 0 5.800 5.740 5.800 5.700 5.800 140,000 801,900 5.7279 0.401 0.397 0.401 0.394 0.401 2,025,875 0.3958 2.47%
2012-12-11 0 5.660 5.580 5.660 - - 0 0 - 0.391 0.386 0.391 - - 0 - -0.18%
2012-12-10 0 5.670 5.600 5.670 5.420 5.670 66,000 367,680 5.5709 0.392 0.387 0.392 0.375 0.392 955,055 0.3850 -2.24%
2012-12-07 0 5.800 5.640 5.800 5.800 5.800 372,000 2,168,370 5.8290 0.401 0.390 0.401 0.401 0.401 5,383,039 0.4028 0.00%
2012-12-06 0 5.800 5.650 5.800 5.600 5.820 540,000 3,127,730 5.7921 0.401 0.390 0.401 0.387 0.402 7,814,089 0.4003 0.00%
2012-12-05 0 5.800 5.700 5.800 5.510 5.800 42,511 243,778 5.7345 0.401 0.394 0.401 0.381 0.401 615,157 0.3963 -0.85%
2012-12-04 0 5.850 5.740 5.850 5.700 5.890 406,000 2,351,360 5.7915 0.404 0.397 0.404 0.394 0.407 5,875,037 0.4002 2.09%
2012-12-03 0 5.730 5.700 5.740 5.690 5.750 448,000 2,555,920 5.7052 0.396 0.394 0.397 0.393 0.397 6,482,800 0.3943 0.88%
2012-11-30 0 5.680 5.650 5.680 5.490 5.700 870,000 4,901,820 5.6343 0.393 0.390 0.393 0.379 0.394 12,589,365 0.3894 4.22%
2012-11-29 0 5.450 5.350 5.490 - - 0 0 - 0.377 0.370 0.379 - - 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 0.377 0.372 0.377 0.370 0.377 16,062,293 0.3732 1.87%
2012-11-27 0 5.350 5.300 5.350 5.300 5.350 716,000 3,795,400 5.3008 0.370 0.366 0.370 0.366 0.370 10,360,903 0.3663 0.94%
2012-11-26 0 5.300 5.220 5.300 5.200 5.300 64,000 333,040 5.2038 0.366 0.361 0.366 0.359 0.366 926,114 0.3596 0.00%
2012-11-23 0 5.300 5.200 5.300 5.200 5.300 24,000 125,200 5.2167 0.366 0.359 0.366 0.359 0.366 347,293 0.3605 2.91%
2012-11-22 0 5.150 5.150 5.250 5.100 5.250 24,000 122,800 5.1167 0.356 0.356 0.363 0.352 0.363 347,293 0.3536 -0.19%
2012-11-21 0 5.160 5.100 5.200 5.100 5.300 150,000 781,620 5.2108 0.357 0.352 0.359 0.352 0.366 2,170,580 0.3601 2.18%
2012-11-20 0 5.050 4.980 5.100 - - 0 0 - 0.349 0.344 0.352 - - 0 - 0.00%
2012-11-19 0 5.050 4.960 5.100 4.950 5.100 368,000 1,827,720 4.9666 0.349 0.343 0.352 0.342 0.352 5,325,157 0.3432 2.02%
2012-11-16 0 4.950 4.950 5.000 4.890 5.000 218,000 1,074,860 4.9306 0.342 0.342 0.346 0.338 0.346 3,154,577 0.3407 1.23%
2012-11-15 0 4.890 4.850 4.940 4.890 4.890 2,000 9,780 4.8900 0.338 0.335 0.341 0.338 0.338 28,941 0.3379 0.00%
2012-11-14 0 4.890 4.870 4.890 4.900 4.900 3,000 14,650 4.8833 0.338 0.337 0.338 0.339 0.339 43,412 0.3375 -0.20%
2012-11-13 0 4.900 4.880 4.940 - - 0 0 - 0.339 0.337 0.341 - - 0 - 0.00%
2012-11-12 0 4.900 4.860 4.940 - - 0 0 - 0.339 0.336 0.341 - - 0 - 0.00%
2012-11-09 0 4.900 4.900 4.950 4.900 4.950 68,000 333,620 4.9062 0.339 0.339 0.342 0.339 0.342 983,996 0.3390 1.03%
2012-11-08 0 4.850 4.850 4.940 4.850 4.940 24,000 117,580 4.8992 0.335 0.335 0.341 0.335 0.341 347,293 0.3386 -2.41%
2012-11-07 0 4.970 4.910 4.980 4.850 5.000 186,000 911,300 4.8995 0.343 0.339 0.344 0.335 0.346 2,691,519 0.3386 2.47%
2012-11-06 0 4.850 4.800 4.850 4.800 4.850 68,000 326,980 4.8085 0.335 0.332 0.335 0.332 0.335 983,996 0.3323 1.68%
2012-11-05 0 4.770 4.760 4.790 4.770 4.840 68,000 326,280 4.7982 0.330 0.329 0.331 0.330 0.334 983,996 0.3316 -1.45%
2012-11-02 0 4.840 4.770 4.840 4.840 4.850 56,000 271,060 4.8404 0.334 0.330 0.334 0.334 0.335 810,350 0.3345 0.00%
2012-11-01 0 4.840 4.830 4.840 4.820 4.840 44,000 212,720 4.8345 0.334 0.334 0.334 0.333 0.334 636,704 0.3341 0.00%
2012-10-31 0 4.840 4.840 4.880 4.830 4.850 158,000 765,800 4.8468 0.334 0.334 0.337 0.334 0.335 2,286,344 0.3349 -0.21%
2012-10-30 0 4.850 4.840 4.850 4.820 4.850 140,000 676,280 4.8306 0.335 0.334 0.335 0.333 0.335 2,025,875 0.3338 0.21%
2012-10-29 0 4.840 4.820 4.840 4.760 4.890 236,000 1,132,200 4.7975 0.334 0.333 0.334 0.329 0.338 3,415,046 0.3315 1.68%
2012-10-26 0 4.760 4.750 4.760 4.760 4.790 34,000 162,180 4.7700 0.329 0.328 0.329 0.329 0.331 491,998 0.3296 -0.21%
2012-10-25 0 4.770 4.770 4.800 4.670 4.800 46,000 218,900 4.7587 0.330 0.330 0.332 0.323 0.332 665,645 0.3289 1.92%
2012-10-24 0 4.680 4.660 4.730 - - 0 0 - 0.323 0.322 0.327 - - 0 - 0.00%
2012-10-22 0 4.680 4.600 4.680 4.600 4.700 120,000 557,560 4.6463 0.323 0.318 0.323 0.318 0.325 1,736,464 0.3211 1.52%
2012-10-19 0 4.610 4.550 4.610 4.550 4.700 265,000 1,217,480 4.5943 0.319 0.314 0.319 0.314 0.325 3,834,692 0.3175 -0.22%
2012-10-18 0 4.620 4.600 4.620 4.600 4.620 96,000 441,900 4.6031 0.319 0.318 0.319 0.318 0.319 1,389,171 0.3181 -1.70%
2012-10-17 0 4.700 4.590 4.700 4.600 4.830 1,326,000 6,149,020 4.6373 0.325 0.317 0.325 0.318 0.334 19,187,929 0.3205 -3.29%
2012-10-16 0 4.860 4.730 4.860 4.500 4.860 580,000 2,669,120 4.6019 0.336 0.327 0.336 0.311 0.336 8,392,910 0.3180 8.00%
2012-10-15 0 4.500 4.450 4.500 4.420 4.500 244,000 1,082,960 4.4384 0.311 0.308 0.311 0.305 0.311 3,530,810 0.3067 1.12%
2012-10-12 0 4.450 4.380 4.450 4.380 4.450 124,000 545,240 4.3971 0.308 0.303 0.308 0.303 0.308 1,794,346 0.3039 0.45%
2012-10-11 0 4.430 4.370 4.450 - - 0 0 - 0.306 0.302 0.308 - - 0 - 0.00%
2012-10-10 0 4.430 4.360 4.450 - - 0 0 - 0.306 0.301 0.308 - - 0 - 0.00%
2012-10-09 0 4.430 4.430 4.450 4.390 4.430 64,000 281,720 4.4019 0.306 0.306 0.308 0.303 0.306 926,114 0.3042 0.68%
2012-10-08 0 4.400 4.400 4.440 4.370 4.380 10,000 43,720 4.3720 0.304 0.304 0.307 0.302 0.303 144,705 0.3021 -0.90%
2012-10-05 0 4.440 4.410 4.440 4.380 4.440 416,000 1,832,180 4.4043 0.307 0.305 0.307 0.303 0.307 6,019,742 0.3044 -0.67%
2012-10-04 0 4.470 4.410 4.480 - - 0 0 - 0.309 0.305 0.310 - - 0 - 0.00%
2012-10-03 0 4.470 4.400 4.500 4.470 4.470 24,000 105,880 4.4117 0.309 0.304 0.311 0.309 0.309 347,293 0.3049 1.59%
2012-09-28 0 4.400 4.400 4.480 - - 0 0 - 0.304 0.304 0.310 - - 0 - 0.00%
2012-09-27 0 4.400 4.400 4.460 - - 0 0 - 0.304 0.304 0.308 - - 0 - 0.00%
2012-09-26 0 4.400 4.370 4.440 4.400 4.400 86,000 378,320 4.3991 0.304 0.302 0.307 0.304 0.304 1,244,466 0.3040 0.00%
2012-09-25 0 4.400 4.360 4.500 4.400 4.400 382,000 1,680,800 4.4000 0.304 0.301 0.311 0.304 0.304 5,527,744 0.3041 0.00%
2012-09-24 0 4.400 4.360 4.410 4.400 4.400 40,000 176,000 4.4000 0.304 0.301 0.305 0.304 0.304 578,821 0.3041 0.00%
2012-09-21 0 4.400 4.400 4.500 4.380 4.400 30,000 131,480 4.3827 0.304 0.304 0.311 0.303 0.304 434,116 0.3029 -0.45%
2012-09-20 0 4.420 4.420 4.450 4.420 4.490 14,000 62,300 4.4500 0.305 0.305 0.308 0.305 0.310 202,587 0.3075 -1.56%
2012-09-19 0 4.490 4.410 4.540 4.400 4.550 96,000 428,620 4.4648 0.310 0.305 0.314 0.304 0.314 1,389,171 0.3085 2.05%
2012-09-18 0 4.400 4.400 4.430 4.400 4.500 74,000 331,700 4.4824 0.304 0.304 0.306 0.304 0.311 1,070,820 0.3098 -2.22%
2012-09-17 0 4.500 4.480 4.520 4.460 4.500 180,000 806,220 4.4790 0.311 0.310 0.312 0.308 0.311 2,604,696 0.3095 1.35%
2012-09-14 0 4.440 4.440 4.460 4.400 4.440 552,000 2,435,380 4.4119 0.307 0.307 0.308 0.304 0.307 7,987,735 0.3049 0.91%
2012-09-13 0 4.400 4.310 4.430 4.400 4.440 146,000 643,680 4.4088 0.304 0.298 0.306 0.304 0.307 2,112,698 0.3047 -1.57%
2012-09-12 0 4.470 4.460 4.480 4.420 4.480 440,000 1,957,820 4.4496 0.309 0.308 0.310 0.305 0.310 6,367,035 0.3075 1.59%
2012-09-11 0 4.400 4.400 4.470 4.330 4.480 904,000 3,955,960 4.3761 0.304 0.304 0.309 0.299 0.310 13,081,363 0.3024 1.15%
2012-09-10 0 4.350 4.350 4.390 4.350 4.350 424,000 1,844,000 4.3491 0.301 0.301 0.303 0.301 0.301 6,135,507 0.3005 0.00%
2012-09-07 0 4.350 4.320 4.360 4.300 4.350 178,000 772,460 4.3397 0.301 0.299 0.301 0.297 0.301 2,575,755 0.2999 0.93%
2012-09-06 0 4.310 4.310 4.370 4.300 4.310 10,000 43,020 4.3020 0.298 0.298 0.302 0.297 0.298 144,705 0.2973 0.23%
2012-09-05 0 4.300 4.300 4.340 4.300 4.310 132,000 567,680 4.3006 0.297 0.297 0.300 0.297 0.298 1,910,111 0.2972 -1.15%
2012-09-04 0 4.350 4.300 4.400 4.350 4.350 10,000 43,500 4.3500 0.301 0.297 0.304 0.301 0.301 144,705 0.3006 0.93%
2012-09-03 0 4.310 4.300 4.420 4.310 4.310 2,000 8,620 4.3100 0.298 0.297 0.305 0.298 0.298 28,941 0.2978 -1.37%
2012-08-31 0 4.370 4.300 4.390 4.370 4.370 2,000 8,740 4.3700 0.302 0.297 0.303 0.302 0.302 28,941 0.3020 0.46%
2012-08-30 0 4.350 4.310 4.420 - - 0 0 - 0.301 0.298 0.305 - - 0 - 0.00%
2012-08-29 0 4.350 4.300 4.350 4.300 4.350 522,000 2,253,660 4.3174 0.301 0.297 0.301 0.297 0.301 7,553,619 0.2984 0.69%
2012-08-28 0 4.320 4.300 4.320 4.320 4.360 6,000 26,000 4.3333 0.299 0.297 0.299 0.299 0.301 86,823 0.2995 -1.37%
2012-08-27 0 4.380 4.270 4.380 4.300 4.400 140,000 602,200 4.3014 0.303 0.295 0.303 0.297 0.304 2,025,875 0.2973 0.69%
2012-08-24 0 4.350 4.300 4.350 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2012-08-23 0 4.350 4.330 4.350 4.250 4.350 456,000 1,980,300 4.3428 0.301 0.299 0.301 0.294 0.301 6,598,564 0.3001 -1.14%
2012-08-22 0 4.400 4.300 4.400 4.400 4.400 16,000 70,400 4.4000 0.304 0.297 0.304 0.304 0.304 231,529 0.3041 0.00%
2012-08-21 0 4.400 4.330 4.400 4.290 4.400 36,000 157,640 4.3789 0.304 0.299 0.304 0.296 0.304 520,939 0.3026 2.56%
2012-08-20 0 4.290 4.290 4.300 4.290 4.300 20,000 85,900 4.2950 0.296 0.296 0.297 0.296 0.297 289,411 0.2968 0.70%
2012-08-17 0 4.350 4.320 4.410 4.300 4.390 254,000 1,093,280 4.3043 0.294 0.292 0.298 0.291 0.297 3,753,168 0.2913 -1.14%
2012-08-16 0 4.400 4.300 4.440 4.400 4.400 2,000 8,800 4.4000 0.298 0.291 0.300 0.298 0.298 29,553 0.2978 0.00%
2012-08-15 0 4.400 4.360 4.400 4.390 4.400 2,746,000 12,082,280 4.4000 0.298 0.295 0.298 0.297 0.298 40,575,583 0.2978 -0.23%
2012-08-14 0 4.410 4.420 4.450 4.350 4.450 142,000 626,420 4.4114 0.298 0.299 0.301 0.294 0.301 2,098,228 0.2985 -0.68%
2012-08-13 0 4.440 4.400 4.460 4.440 4.440 21,000 93,240 4.4400 0.300 0.298 0.302 0.300 0.300 310,301 0.3005 0.00%
2012-08-10 0 4.440 4.380 4.440 4.440 4.440 66,000 292,160 4.4267 0.300 0.296 0.300 0.300 0.300 975,233 0.2996 0.00%
2012-08-09 0 4.440 4.350 4.440 4.330 4.450 1,030,000 4,530,840 4.3989 0.300 0.294 0.300 0.293 0.301 15,219,538 0.2977 0.91%
2012-08-08 0 4.400 4.340 4.440 4.330 4.450 26,298,000 114,410,780 4.3506 0.298 0.294 0.300 0.293 0.301 388,585,827 0.2944 -0.90%
2012-08-07 0 4.440 4.320 4.440 4.200 4.500 236,500 1,011,065 4.2751 0.300 0.292 0.300 0.284 0.305 3,494,583 0.2893 -1.33%
2012-08-06 0 4.500 4.500 4.550 4.480 4.550 70,000 314,700 4.4957 0.305 0.305 0.308 0.303 0.308 1,034,338 0.3043 0.00%
2012-08-03 0 4.500 4.480 4.550 4.500 4.500 20,000 90,000 4.5000 0.305 0.303 0.308 0.305 0.305 295,525 0.3045 -1.10%
2012-08-02 0 4.550 4.500 4.550 4.520 4.550 56,000 254,700 4.5482 0.308 0.305 0.308 0.306 0.308 827,470 0.3078 0.22%
2012-08-01 0 4.540 4.480 4.540 - - 11,000 49,350 4.4864 0.307 0.303 0.307 - - 162,539 0.3036 -0.22%
2012-07-31 0 4.550 4.480 4.590 - - 0 0 - 0.308 0.303 0.311 - - 0 - 0.00%
2012-07-30 0 4.550 4.500 4.590 4.540 4.640 326,000 1,488,440 4.5658 0.308 0.305 0.311 0.307 0.314 4,817,058 0.3090 1.56%
2012-07-27 0 4.480 4.480 4.540 - - 0 0 - 0.303 0.303 0.307 - - 0 - 0.00%
2012-07-26 0 4.480 4.400 4.540 4.480 4.480 10,000 44,800 4.4800 0.303 0.298 0.307 0.303 0.303 147,763 0.3032 0.00%
2012-07-25 0 4.480 4.410 4.530 4.480 4.480 24,000 107,520 4.4800 0.303 0.298 0.307 0.303 0.303 354,630 0.3032 0.00%
2012-07-24 0 4.480 4.400 4.530 - - 0 0 - 0.303 0.298 0.307 - - 0 - 0.00%
2012-07-23 0 4.480 4.400 4.490 - - 12,000 54,480 4.5400 0.303 0.298 0.304 - - 177,315 0.3072 0.00%
2012-07-20 0 4.480 4.450 4.530 - - 0 0 - 0.303 0.301 0.307 - - 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 0.303 0.303 0.307 0.301 0.303 45,717,718 0.3032 0.00%
2012-07-18 0 4.480 4.450 4.480 4.460 4.480 282,000 1,263,240 4.4796 0.303 0.301 0.303 0.302 0.303 4,166,903 0.3032 -0.88%
2012-07-17 0 4.520 4.480 4.520 - - 0 0 - 0.306 0.303 0.306 - - 0 - -0.22%
2012-07-16 0 4.530 4.490 4.530 4.530 4.550 38,000 172,620 4.5426 0.307 0.304 0.307 0.307 0.308 561,498 0.3074 0.22%
2012-07-13 0 4.520 4.490 4.530 - - 0 0 - 0.306 0.304 0.307 - - 0 - 0.00%
2012-07-12 0 4.520 4.490 4.520 - - 0 0 - 0.306 0.304 0.306 - - 0 - 0.00%
2012-07-11 0 4.520 4.500 4.520 4.510 4.600 30,000 136,820 4.5607 0.306 0.305 0.306 0.305 0.311 443,288 0.3086 -0.44%
2012-07-10 0 4.540 4.540 4.580 4.500 4.540 520,000 2,340,400 4.5008 0.307 0.307 0.310 0.305 0.307 7,683,650 0.3046 -0.66%
2012-07-09 0 4.570 4.480 4.570 4.480 4.580 404,000 1,813,760 4.4895 0.309 0.303 0.309 0.303 0.310 5,969,605 0.3038 2.47%
2012-07-06 0 4.460 4.440 4.500 4.460 4.480 448,000 2,006,520 4.4788 0.302 0.300 0.305 0.302 0.303 6,619,760 0.3031 0.90%
2012-07-05 0 4.420 4.400 4.460 4.400 4.420 14,000 61,680 4.4057 0.299 0.298 0.302 0.298 0.299 206,868 0.2982 -1.12%
2012-07-04 0 4.470 4.440 4.470 4.440 4.500 846,000 3,802,460 4.4946 0.303 0.300 0.303 0.300 0.305 12,500,708 0.3042 0.45%
2012-07-03 0 4.450 4.450 4.490 4.450 4.450 170,000 756,500 4.4500 0.301 0.301 0.304 0.301 0.301 2,511,963 0.3012 0.23%
2012-06-29 0 4.440 4.370 4.450 - - 0 0 - 0.300 0.296 0.301 - - 0 - 0.00%
2012-06-28 0 4.440 4.370 4.440 - - 0 0 - 0.300 0.296 0.300 - - 0 - -0.22%
2012-06-27 0 4.450 4.410 4.450 4.450 4.450 6,000 26,700 4.4500 0.301 0.298 0.301 0.301 0.301 88,658 0.3012 1.14%
2012-06-26 0 4.400 4.400 4.450 4.380 4.410 10,000 43,960 4.3960 0.298 0.298 0.301 0.296 0.298 147,763 0.2975 -1.12%
2012-06-25 0 4.450 4.430 4.480 4.420 4.450 370,000 1,645,900 4.4484 0.301 0.300 0.303 0.299 0.301 5,467,213 0.3010 0.00%
2012-06-22 0 4.450 4.410 4.450 4.450 4.450 1,072,000 4,770,400 4.4500 0.301 0.298 0.301 0.301 0.301 15,840,140 0.3012 0.00%
2012-06-21 0 4.450 4.450 4.490 4.400 4.450 28,000 123,600 4.4143 0.301 0.301 0.304 0.298 0.301 413,735 0.2987 0.00%
2012-06-20 0 4.450 4.370 4.580 4.370 4.450 66,000 292,080 4.4255 0.301 0.296 0.310 0.296 0.301 975,233 0.2995 0.23%
2012-06-19 0 4.440 4.390 4.480 - - 0 0 - 0.300 0.297 0.303 - - 0 - 0.00%
2012-06-18 0 4.440 4.400 4.440 4.440 4.440 12,000 53,280 4.4400 0.300 0.298 0.300 0.300 0.300 177,315 0.3005 -0.67%
2012-06-15 0 4.470 4.430 4.470 4.480 4.480 18,000 80,640 4.4800 0.303 0.300 0.303 0.303 0.303 265,973 0.3032 -0.22%
2012-06-14 0 4.480 4.400 4.480 - - 0 0 - 0.303 0.298 0.303 - - 0 - -0.22%
2012-06-13 0 4.490 4.410 4.490 4.280 4.490 412,000 1,799,720 4.3683 0.304 0.298 0.304 0.290 0.304 6,087,815 0.2956 0.00%
2012-06-12 0 4.490 4.290 4.490 4.250 4.500 3,142,000 13,464,000 4.2852 0.304 0.290 0.304 0.288 0.305 46,426,978 0.2900 5.65%
2012-06-11 0 4.250 4.250 4.340 4.210 4.290 52,000 221,200 4.2538 0.288 0.288 0.294 0.285 0.290 768,365 0.2879 -1.16%
2012-06-08 0 4.300 4.290 4.390 - - 20,000 88,000 4.4000 0.291 0.290 0.297 - - 295,525 0.2978 0.00%
2012-06-07 0 4.300 4.300 4.390 - - 0 0 - 0.291 0.291 0.297 - - 0 - 0.00%
2012-06-06 0 4.300 4.210 4.350 4.300 4.300 4,000 17,200 4.3000 0.291 0.285 0.294 0.291 0.291 59,105 0.2910 -1.15%
2012-06-05 0 4.350 4.220 4.350 4.350 4.350 2,000 8,700 4.3500 0.294 0.286 0.294 0.294 0.294 29,553 0.2944 -1.14%
2012-06-04 0 4.400 4.250 4.400 4.250 4.400 156,000 664,500 4.2596 0.298 0.288 0.298 0.288 0.298 2,305,095 0.2883 3.53%
2012-06-01 0 4.250 4.200 4.400 4.120 4.400 760,000 3,226,200 4.2450 0.288 0.284 0.298 0.279 0.298 11,229,950 0.2873 1.19%
2012-05-31 0 4.200 4.150 4.240 4.200 4.200 10,000 42,000 4.2000 0.284 0.281 0.287 0.284 0.284 147,763 0.2842 -1.18%
2012-05-30 0 4.250 4.200 4.300 4.120 4.250 101,000 425,750 4.2153 0.288 0.284 0.291 0.279 0.288 1,492,401 0.2853 0.00%
2012-05-29 0 4.250 4.250 4.300 4.180 4.250 20,000 84,300 4.2150 0.288 0.288 0.291 0.283 0.288 295,525 0.2853 0.00%
2012-05-28 0 4.250 4.220 4.380 4.250 4.250 14,000 59,500 4.2500 0.288 0.286 0.296 0.288 0.288 206,868 0.2876 -3.19%
2012-05-25 0 4.390 4.300 4.390 4.200 4.390 86,000 366,060 4.2565 0.297 0.291 0.297 0.284 0.297 1,270,758 0.2881 2.09%
2012-05-24 0 4.300 4.270 4.350 - - 0 0 - 0.291 0.289 0.294 - - 0 - 0.00%
2012-05-23 0 4.300 4.300 4.370 4.200 4.300 102,000 432,100 4.2363 0.291 0.291 0.296 0.284 0.291 1,507,178 0.2867 1.90%
2012-05-22 0 4.220 4.200 4.220 4.200 4.250 178,000 750,253 4.2149 0.286 0.284 0.286 0.284 0.288 2,630,173 0.2852 0.48%
2012-05-21 0 4.200 4.200 4.220 4.200 4.210 182,000 764,500 4.2005 0.284 0.284 0.286 0.284 0.285 2,689,278 0.2843 0.00%
2012-05-18 0 4.200 4.200 4.230 4.150 4.200 56,000 234,500 4.1875 0.284 0.284 0.286 0.281 0.284 827,470 0.2834 0.00%
2012-05-17 0 4.200 4.200 4.260 4.200 4.240 96,000 404,800 4.2167 0.284 0.284 0.288 0.284 0.287 1,418,520 0.2854 -0.24%
2012-05-16 0 4.210 4.200 4.230 4.200 4.210 176,000 738,240 4.1945 0.285 0.284 0.286 0.284 0.285 2,600,620 0.2839 0.24%
2012-05-15 0 4.200 4.200 4.250 4.200 4.200 168,000 705,600 4.2000 0.284 0.284 0.288 0.284 0.284 2,482,410 0.2842 0.00%
2012-05-14 0 4.200 4.200 4.350 4.200 4.210 260,000 1,092,020 4.2001 0.284 0.284 0.294 0.284 0.285 3,841,825 0.2842 0.00%
2012-05-11 0 4.200 4.200 4.320 4.200 4.200 84,000 352,800 4.2000 0.284 0.284 0.292 0.284 0.284 1,241,205 0.2842 0.00%
2012-05-10 0 4.200 4.200 4.350 4.160 4.230 92,000 386,560 4.2017 0.284 0.284 0.294 0.282 0.286 1,359,415 0.2844 -1.41%
2012-05-09 0 4.260 4.250 4.380 4.150 4.290 168,000 706,405 4.2048 0.288 0.288 0.296 0.281 0.290 2,482,410 0.2846 1.43%
2012-05-08 0 4.200 4.190 4.290 4.170 4.290 34,000 144,140 4.2394 0.284 0.284 0.290 0.282 0.290 502,393 0.2869 1.45%
2012-05-07 0 4.250 4.210 4.260 4.200 4.400 76,000 322,800 4.2474 0.280 0.278 0.281 0.277 0.290 1,152,833 0.2800 -3.85%
2012-05-04 0 4.420 4.270 4.420 4.420 4.430 26,000 114,960 4.4215 0.291 0.281 0.291 0.291 0.292 394,390 0.2915 0.00%
2012-05-03 0 4.420 4.380 4.460 4.350 4.440 340,000 1,495,040 4.3972 0.291 0.289 0.294 0.287 0.293 5,157,411 0.2899 0.45%
2012-05-02 0 4.400 4.370 4.420 4.190 4.430 478,000 2,052,700 4.2944 0.290 0.288 0.291 0.276 0.292 7,250,713 0.2831 5.77%
2012-04-30 0 4.160 4.060 4.160 4.030 4.160 58,000 238,340 4.1093 0.274 0.268 0.274 0.266 0.274 879,794 0.2709 2.72%
2012-04-27 0 4.050 4.050 4.090 4.050 4.050 112,000 453,600 4.0500 0.267 0.267 0.270 0.267 0.267 1,698,912 0.2670 0.00%
2012-04-26 0 4.050 4.050 4.100 4.050 4.050 42,000 170,100 4.0500 0.267 0.267 0.270 0.267 0.267 637,092 0.2670 0.00%
2012-04-25 0 4.050 4.050 4.080 4.050 4.050 2,000 8,100 4.0500 0.267 0.267 0.269 0.267 0.267 30,338 0.2670 -1.22%
2012-04-24 0 4.100 3.960 4.100 4.100 4.110 121,000 496,200 4.1008 0.270 0.261 0.270 0.270 0.271 1,835,432 0.2703 0.00%
2012-04-23 0 4.100 4.100 4.170 4.100 4.170 172,000 710,960 4.1335 0.270 0.270 0.275 0.270 0.275 2,609,043 0.2725 -1.68%
2012-04-20 0 4.170 4.150 4.170 4.100 4.170 114,000 472,660 4.1461 0.275 0.274 0.275 0.270 0.275 1,729,250 0.2733 1.21%
2012-04-19 0 4.120 4.120 4.150 4.110 4.120 70,000 288,160 4.1166 0.272 0.272 0.274 0.271 0.272 1,061,820 0.2714 0.73%
2012-04-18 0 4.090 4.060 4.100 4.040 4.100 308,500 1,257,040 4.0747 0.270 0.268 0.270 0.266 0.270 4,679,592 0.2686 -0.24%
2012-04-17 0 4.100 4.080 4.130 4.020 4.170 134,000 553,840 4.1331 0.270 0.269 0.272 0.265 0.275 2,032,627 0.2725 -1.68%
2012-04-16 0 4.170 4.090 4.170 4.090 4.170 70,000 291,420 4.1631 0.275 0.270 0.275 0.270 0.275 1,061,820 0.2745 0.00%
2012-04-13 0 4.170 4.040 4.170 3.980 4.170 658,000 2,675,820 4.0666 0.275 0.266 0.275 0.262 0.275 9,981,107 0.2681 4.25%
2012-04-12 0 4.000 4.000 4.030 3.970 4.000 818,000 3,260,880 3.9864 0.264 0.264 0.266 0.262 0.264 12,408,124 0.2628 0.50%
2012-04-11 0 3.980 3.980 3.990 3.920 3.980 102,000 403,760 3.9584 0.262 0.262 0.263 0.258 0.262 1,547,223 0.2610 0.00%
2012-04-10 0 3.980 3.950 4.000 3.930 3.980 28,000 111,080 3.9671 0.262 0.260 0.264 0.259 0.262 424,728 0.2615 0.00%
2012-04-05 0 3.980 3.810 3.980 3.950 3.980 35,000 139,120 3.9749 0.262 0.251 0.262 0.260 0.262 530,910 0.2620 0.76%
2012-04-03 0 3.950 3.950 3.990 3.900 3.950 45,000 176,880 3.9307 0.260 0.260 0.263 0.257 0.260 682,599 0.2591 0.00%
2012-04-02 0 3.950 3.930 3.980 3.900 3.950 230,000 907,000 3.9435 0.260 0.259 0.262 0.257 0.260 3,488,837 0.2600 -1.25%
2012-03-30 0 4.000 3.950 4.000 3.900 4.080 208,000 824,580 3.9643 0.264 0.260 0.264 0.257 0.269 3,155,122 0.2613 2.56%
2012-03-29 0 3.900 3.900 3.960 3.840 3.970 338,000 1,315,700 3.8926 0.257 0.257 0.261 0.253 0.262 5,127,073 0.2566 1.30%
2012-03-28 0 3.850 3.850 3.880 3.850 3.850 16,000 61,600 3.8500 0.254 0.254 0.256 0.254 0.254 242,702 0.2538 0.00%
2012-03-27 0 3.850 3.830 3.860 3.850 3.880 52,000 200,620 3.8581 0.254 0.252 0.254 0.254 0.256 788,781 0.2543 -0.77%
2012-03-26 0 3.880 3.810 3.880 3.770 3.890 334,000 1,267,080 3.7937 0.256 0.251 0.256 0.249 0.256 5,066,398 0.2501 2.11%
2012-03-23 0 3.800 3.750 3.800 3.800 3.800 566,000 2,145,900 3.7913 0.251 0.247 0.251 0.251 0.251 8,585,572 0.2499 0.00%
2012-03-22 0 3.800 3.770 3.800 3.750 3.800 164,000 621,880 3.7920 0.251 0.249 0.251 0.247 0.251 2,487,692 0.2500 0.26%
2012-03-21 0 3.790 3.790 3.800 3.750 3.790 10,818,000 41,103,440 3.7995 0.250 0.250 0.251 0.247 0.250 164,096,683 0.2505 -0.26%
2012-03-20 0 3.800 3.780 3.830 3.790 3.850 496,000 1,889,020 3.8085 0.251 0.249 0.252 0.250 0.254 7,523,753 0.2511 -0.52%
2012-03-19 0 3.820 3.810 3.820 3.810 3.920 614,000 2,348,520 3.8250 0.252 0.251 0.252 0.251 0.258 9,313,677 0.2522 -1.55%
2012-03-16 0 3.880 3.880 3.900 3.870 3.940 872,000 3,395,000 3.8933 0.256 0.256 0.257 0.255 0.260 13,227,242 0.2567 0.52%
2012-03-15 0 3.860 3.850 3.890 3.860 3.950 558,000 2,158,480 3.8682 0.254 0.254 0.256 0.254 0.260 8,464,222 0.2550 -1.03%
2012-03-14 0 3.900 3.900 3.930 3.870 3.970 3,686,000 14,561,840 3.9506 0.257 0.257 0.259 0.255 0.262 55,912,403 0.2604 -1.52%
2012-03-13 0 3.960 3.960 3.990 3.900 3.980 5,428,010 21,493,399 3.9597 0.261 0.261 0.263 0.257 0.262 82,336,701 0.2610 1.54%
2012-03-12 0 3.900 3.940 3.950 3.840 3.940 5,306,000 20,683,840 3.8982 0.257 0.260 0.260 0.253 0.260 80,485,949 0.2570 0.78%
2012-03-09 0 3.870 3.860 3.870 3.730 3.900 357,576 1,372,691 3.8389 0.255 0.254 0.255 0.246 0.257 5,424,019 0.2531 4.31%
2012-03-08 0 3.710 3.700 3.720 3.550 3.770 2,322,000 8,543,720 3.6795 0.245 0.244 0.245 0.234 0.249 35,222,083 0.2426 4.51%
2012-03-07 0 3.550 3.490 3.550 3.500 3.550 236,000 832,580 3.5279 0.234 0.230 0.234 0.231 0.234 3,579,850 0.2326 1.14%
2012-03-06 0 3.510 3.510 3.540 3.450 3.570 702,000 2,448,600 3.4880 0.231 0.231 0.233 0.227 0.235 10,648,537 0.2299 1.74%
2012-03-05 0 3.450 3.410 3.450 3.420 3.460 390,000 1,345,660 3.4504 0.227 0.225 0.227 0.225 0.228 5,915,854 0.2275 0.29%
2012-03-02 0 3.440 3.400 3.500 3.310 3.440 754,000 2,563,400 3.3997 0.227 0.224 0.231 0.218 0.227 11,437,317 0.2241 1.18%
2012-03-01 0 3.400 3.350 3.400 3.400 3.400 20,000 68,000 3.4000 0.224 0.221 0.224 0.224 0.224 303,377 0.2241 0.00%
2012-02-29 0 3.400 3.350 3.400 3.400 3.400 102,000 346,800 3.4000 0.224 0.221 0.224 0.224 0.224 1,547,223 0.2241 0.00%
2012-02-28 0 3.400 3.340 3.400 3.400 3.400 150,000 510,000 3.4000 0.224 0.220 0.224 0.224 0.224 2,275,328 0.2241 0.00%
2012-02-27 0 3.400 3.350 3.400 3.400 3.400 20,000 68,000 3.4000 0.224 0.221 0.224 0.224 0.224 303,377 0.2241 0.00%
2012-02-24 0 3.400 3.380 3.400 3.370 3.400 140,000 475,700 3.3979 0.224 0.223 0.224 0.222 0.224 2,123,640 0.2240 0.00%
2012-02-23 0 3.400 3.380 3.400 3.390 3.400 126,000 428,300 3.3992 0.224 0.223 0.224 0.223 0.224 1,911,276 0.2241 0.00%
2012-02-22 0 3.400 3.380 3.400 3.350 3.400 24,000 81,080 3.3783 0.224 0.223 0.224 0.221 0.224 364,053 0.2227 0.00%
2012-02-21 0 3.400 3.350 3.400 3.400 3.400 50,000 170,000 3.4000 0.224 0.221 0.224 0.224 0.224 758,443 0.2241 0.00%
2012-02-20 0 3.400 3.370 3.400 3.320 3.400 104,000 353,440 3.3985 0.224 0.222 0.224 0.219 0.224 1,577,561 0.2240 0.00%
2012-02-17 0 3.400 3.330 3.400 3.400 3.400 110,000 374,000 3.4000 0.224 0.220 0.224 0.224 0.224 1,668,574 0.2241 0.00%
2012-02-16 0 3.400 3.320 3.400 3.400 3.400 110,000 374,000 3.4000 0.224 0.219 0.224 0.224 0.224 1,668,574 0.2241 0.00%
2012-02-15 0 3.400 3.340 3.400 3.320 3.400 80,000 269,600 3.3700 0.224 0.220 0.224 0.219 0.224 1,213,508 0.2222 0.00%
2012-02-14 0 3.400 3.350 3.410 3.380 3.400 170,000 577,680 3.3981 0.224 0.221 0.225 0.223 0.224 2,578,705 0.2240 0.00%
2012-02-13 0 3.400 3.360 3.420 3.350 3.500 390,000 1,333,580 3.4194 0.224 0.222 0.225 0.221 0.231 5,915,854 0.2254 1.49%
2012-02-10 0 3.350 3.300 3.350 3.350 3.400 2,024,000 6,781,380 3.3505 0.221 0.218 0.221 0.221 0.224 30,701,764 0.2209 -1.47%
2012-02-09 0 3.400 3.340 3.400 3.300 3.400 1,536,000 5,060,700 3.2947 0.224 0.220 0.224 0.218 0.224 23,299,363 0.2172 3.66%
2012-02-08 0 3.280 3.260 3.280 - - 0 0 - 0.216 0.215 0.216 - - 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 0.216 0.216 0.216 0.214 0.227 17,474,522 0.2162 0.00%
2012-02-06 0 3.280 3.270 3.280 3.200 3.280 216,000 704,460 3.2614 0.216 0.216 0.216 0.211 0.216 3,276,473 0.2150 2.50%
2012-02-03 0 3.200 3.200 3.240 3.200 3.200 4,000 12,800 3.2000 0.211 0.211 0.214 0.211 0.211 60,675 0.2110 0.63%
2012-02-02 0 3.180 3.170 3.190 3.170 3.200 182,000 581,640 3.1958 0.210 0.209 0.210 0.209 0.211 2,760,732 0.2107 0.00%
2012-02-01 0 3.180 3.180 3.200 3.160 3.180 18,000 57,000 3.1667 0.210 0.210 0.211 0.208 0.210 273,039 0.2088 -0.62%
2012-01-31 0 3.200 3.190 3.200 - - 0 0 - 0.211 0.210 0.211 - - 0 - -0.62%
2012-01-30 0 3.220 3.190 3.220 3.180 3.240 20,000 64,200 3.2100 0.212 0.210 0.212 0.210 0.214 303,377 0.2116 -0.92%
2012-01-27 0 3.250 3.160 3.250 3.250 3.250 160,000 520,000 3.2500 0.214 0.208 0.214 0.214 0.214 2,427,017 0.2143 0.00%
2012-01-26 0 3.250 3.190 3.250 3.250 3.250 128,000 416,000 3.2500 0.214 0.210 0.214 0.214 0.214 1,941,614 0.2143 0.00%
2012-01-20 0 3.250 3.210 3.250 3.250 3.250 402,000 1,306,500 3.2500 0.214 0.212 0.214 0.214 0.214 6,097,880 0.2143 0.00%
2012-01-19 0 3.250 3.200 3.250 3.250 3.250 6,000 19,500 3.2500 0.214 0.211 0.214 0.214 0.214 91,013 0.2143 1.25%
2012-01-18 0 3.210 3.200 3.240 3.200 3.250 46,000 148,500 3.2283 0.212 0.211 0.214 0.211 0.214 697,767 0.2128 -1.23%
2012-01-17 0 3.250 3.180 3.250 3.200 3.250 118,000 382,600 3.2424 0.214 0.210 0.214 0.211 0.214 1,789,925 0.2138 0.00%
2012-01-16 0 3.250 3.200 3.250 3.220 3.250 320,000 1,036,400 3.2388 0.214 0.211 0.214 0.212 0.214 4,854,034 0.2135 0.93%
2012-01-13 0 3.220 3.190 3.220 3.130 3.220 304,000 976,220 3.2113 0.212 0.210 0.212 0.206 0.212 4,611,332 0.2117 -0.62%
2012-01-12 0 3.240 3.220 3.240 3.240 3.250 2,198,000 7,141,500 3.2491 0.214 0.212 0.214 0.214 0.214 33,341,145 0.2142 0.00%
2012-01-11 0 3.240 3.200 3.250 3.240 3.240 86,000 278,740 3.2412 0.214 0.211 0.214 0.214 0.214 1,304,522 0.2137 -0.31%
2012-01-10 0 3.250 3.170 3.250 3.200 3.250 402,000 1,302,040 3.2389 0.214 0.209 0.214 0.211 0.214 6,097,880 0.2135 1.25%
2012-01-09 0 3.210 3.190 3.210 3.200 3.220 98,000 314,560 3.2098 0.212 0.210 0.212 0.211 0.212 1,486,548 0.2116 0.00%
2012-01-06 0 3.210 3.080 3.210 3.210 3.220 50,000 160,900 3.2180 0.212 0.203 0.212 0.212 0.212 758,443 0.2121 -0.31%
2012-01-05 0 3.220 3.120 3.240 - - 0 0 - 0.212 0.206 0.214 - - 0 - 0.00%
2012-01-04 0 3.220 3.200 3.250 - - 0 0 - 0.212 0.211 0.214 - - 0 - 0.00%
2012-01-03 0 3.220 3.140 3.220 3.200 3.300 214,000 687,420 3.2122 0.212 0.207 0.212 0.211 0.218 3,246,135 0.2118 0.00%
2011-12-30 0 3.220 3.110 3.220 3.220 3.220 2,000 6,440 3.2200 0.212 0.205 0.212 0.212 0.212 30,338 0.2123 0.62%
2011-12-29 0 3.200 3.160 3.200 3.180 3.200 418,000 1,333,600 3.1904 0.211 0.208 0.211 0.210 0.211 6,340,582 0.2103 -0.93%
2011-12-28 0 3.230 3.200 3.230 3.230 3.230 130,000 419,900 3.2300 0.213 0.211 0.213 0.213 0.213 1,971,951 0.2129 -1.82%
2011-12-23 0 3.290 3.130 3.290 3.290 3.290 400,000 1,316,000 3.2900 0.217 0.206 0.217 0.217 0.217 6,067,542 0.2169 0.30%
2011-12-22 0 3.280 3.120 3.280 - - 0 0 - 0.216 0.206 0.216 - - 0 - -0.30%
2011-12-21 0 3.290 3.090 3.290 3.280 3.300 120,000 395,220 3.2935 0.217 0.204 0.217 0.216 0.218 1,820,263 0.2171 0.61%
2011-12-20 0 3.270 3.060 3.270 3.290 3.300 150,000 494,800 3.2987 0.216 0.202 0.216 0.217 0.218 2,275,328 0.2175 -0.61%
2011-12-19 0 3.290 3.200 3.290 3.300 3.300 250,000 814,000 3.2560 0.217 0.211 0.217 0.218 0.218 3,792,214 0.2147 0.61%
2011-12-16 0 3.270 3.210 3.270 3.270 3.270 110,000 359,700 3.2700 0.216 0.212 0.216 0.216 0.216 1,668,574 0.2156 0.00%
2011-12-15 0 3.270 3.100 3.270 2.620 3.300 120,000 386,460 3.2205 0.216 0.204 0.216 0.173 0.218 1,820,263 0.2123 -0.91%
2011-12-14 0 3.300 3.170 3.300 3.300 3.300 350,000 1,155,000 3.3000 0.218 0.209 0.218 0.218 0.218 5,309,100 0.2176 -1.20%
2011-12-13 0 3.340 3.160 3.450 - - 0 0 - 0.220 0.208 0.227 - - 0 - 0.00%
2011-12-12 0 3.340 3.340 3.440 - - 0 0 - 0.220 0.220 0.227 - - 0 - 1.21%
2011-12-09 0 3.300 3.390 3.450 3.150 3.150 10,000 31,500 3.1500 0.218 0.223 0.227 0.208 0.208 151,689 0.2077 0.00%
2011-12-08 0 3.300 3.300 3.450 3.270 3.270 2,000 6,540 3.2700 0.218 0.218 0.227 0.216 0.216 30,338 0.2156 0.92%
2011-12-07 0 3.270 3.210 3.270 3.210 3.300 56,000 182,940 3.2668 0.216 0.212 0.216 0.212 0.218 849,456 0.2154 -2.39%
2011-12-06 0 3.350 3.350 3.450 3.300 3.300 2,000 6,600 3.3000 0.221 0.221 0.227 0.218 0.218 30,338 0.2176 0.30%
2011-12-05 0 3.340 3.300 3.340 3.340 3.340 20,000 66,800 3.3400 0.220 0.218 0.220 0.220 0.220 303,377 0.2202 -3.19%
2011-12-02 0 3.450 3.350 3.500 - - 0 0 - 0.227 0.221 0.231 - - 0 - 0.00%
2011-12-01 0 3.450 3.360 3.510 3.450 3.450 58,000 200,100 3.4500 0.227 0.222 0.231 0.227 0.227 879,794 0.2274 2.68%
2011-11-30 0 3.360 3.300 3.450 - - 0 0 - 0.222 0.218 0.227 - - 0 - 0.00%
2011-11-29 0 3.360 3.300 3.360 - - 0 0 - 0.222 0.218 0.222 - - 0 - 0.00%
2011-11-28 0 3.360 3.360 3.450 3.230 3.300 150,000 490,500 3.2700 0.222 0.222 0.227 0.213 0.218 2,275,328 0.2156 0.00%
2011-11-25 0 3.360 3.360 3.450 - - 0 0 - 0.222 0.222 0.227 - - 0 - 1.20%
2011-11-24 0 3.320 3.300 3.400 3.320 3.340 12,000 39,960 3.3300 0.219 0.218 0.224 0.219 0.220 182,026 0.2195 0.61%
2011-11-23 0 3.300 3.300 3.340 3.300 3.320 74,000 244,360 3.3022 0.218 0.218 0.220 0.218 0.219 1,122,495 0.2177 -1.20%
2011-11-22 0 3.340 3.210 3.400 - - 0 0 - 0.220 0.212 0.224 - - 0 - 0.00%
2011-11-21 0 3.340 3.150 3.340 3.340 3.340 2,000 6,680 3.3400 0.220 0.208 0.220 0.220 0.220 30,338 0.2202 0.00%
2011-11-18 0 3.340 3.180 3.450 - - 0 0 - 0.220 0.210 0.227 - - 0 - 0.00%
2011-11-17 0 3.340 3.210 3.390 3.340 3.340 20,000 66,800 3.3400 0.220 0.212 0.223 0.220 0.220 303,377 0.2202 0.00%
2011-11-16 0 3.340 3.220 3.410 - - 0 0 - 0.220 0.212 0.225 - - 0 - 0.00%
2011-11-15 0 3.340 3.220 3.390 - - 0 0 - 0.220 0.212 0.223 - - 0 - 0.00%
2011-11-14 0 3.340 3.340 3.380 3.300 3.300 2,000 6,600 3.3000 0.220 0.220 0.223 0.218 0.218 30,338 0.2176 1.21%
2011-11-11 0 3.300 3.300 3.350 3.280 3.280 10,000 32,800 3.2800 0.218 0.218 0.221 0.216 0.216 151,689 0.2162 1.54%
2011-11-10 0 3.250 3.150 3.290 - - 0 0 - 0.214 0.208 0.217 - - 0 - 0.00%
2011-11-09 0 3.250 3.200 3.260 3.200 3.250 6,000 19,400 3.2333 0.214 0.211 0.215 0.211 0.214 91,013 0.2132 0.00%
2011-11-08 0 3.250 3.250 3.280 3.160 3.270 1,142,000 3,707,260 3.2463 0.214 0.214 0.216 0.208 0.216 17,322,833 0.2140 -0.61%
2011-11-07 0 3.270 3.240 3.270 3.200 3.270 120,000 390,100 3.2508 0.216 0.214 0.216 0.211 0.216 1,820,263 0.2143 -0.61%
2011-11-04 0 3.290 3.170 3.290 3.200 3.300 98,000 315,980 3.2243 0.217 0.209 0.217 0.211 0.218 1,486,548 0.2126 0.30%
2011-11-03 0 3.280 3.210 3.300 3.200 3.280 1,224,000 3,940,720 3.2195 0.216 0.212 0.218 0.211 0.216 18,566,680 0.2122 -0.61%
2011-11-02 0 3.300 3.220 3.300 3.150 3.300 2,584,000 8,383,040 3.2442 0.218 0.212 0.218 0.208 0.218 39,196,324 0.2139 0.00%
2011-11-01 0 3.300 3.150 3.300 3.090 3.300 148,000 472,340 3.1915 0.218 0.208 0.218 0.204 0.218 2,244,991 0.2104 0.00%
2011-10-31 0 3.300 3.160 3.300 3.300 3.300 12,000 39,600 3.3000 0.218 0.208 0.218 0.218 0.218 182,026 0.2176 -1.20%
2011-10-28 0 3.340 3.340 3.350 3.300 3.300 6,000 19,800 3.3000 0.220 0.220 0.221 0.218 0.218 91,013 0.2176 -0.30%
2011-10-27 0 3.350 3.350 3.440 3.300 3.300 50,000 165,000 3.3000 0.221 0.221 0.227 0.218 0.218 758,443 0.2176 1.52%
2011-10-26 0 3.300 3.200 3.300 - - 0 0 - 0.218 0.211 0.218 - - 0 - -1.49%
2011-10-25 0 3.350 3.180 3.400 - - 0 0 - 0.221 0.210 0.224 - - 0 - 0.00%
2011-10-24 0 3.350 3.350 3.400 3.200 3.300 32,000 105,200 3.2875 0.221 0.221 0.224 0.211 0.218 485,403 0.2167 0.00%
2011-10-21 0 3.350 3.300 3.380 3.300 3.350 22,000 73,200 3.3273 0.221 0.218 0.223 0.218 0.221 333,715 0.2193 1.52%
2011-10-20 0 3.300 3.100 3.400 3.300 3.300 100,000 330,000 3.3000 0.218 0.204 0.224 0.218 0.218 1,516,886 0.2176 0.00%
2011-10-19 0 3.300 3.150 3.350 3.290 3.300 1,399,000 4,616,500 3.2999 0.218 0.208 0.221 0.217 0.218 21,221,229 0.2175 0.30%
2011-10-18 0 3.290 3.120 3.290 3.290 3.300 16,000 52,780 3.2988 0.217 0.206 0.217 0.217 0.218 242,702 0.2175 -0.30%
2011-10-17 0 3.300 3.210 3.400 3.150 3.300 116,000 378,440 3.2624 0.218 0.212 0.224 0.208 0.218 1,759,587 0.2151 -0.60%
2011-10-14 0 3.320 3.320 3.340 3.300 3.300 10,000 33,000 3.3000 0.219 0.219 0.220 0.218 0.218 151,689 0.2176 0.61%
2011-10-13 0 3.300 3.240 3.350 3.300 3.300 10,000 33,000 3.3000 0.218 0.214 0.221 0.218 0.218 151,689 0.2176 1.85%
2011-10-12 0 3.240 3.240 3.250 3.200 3.200 74,000 236,800 3.2000 0.214 0.214 0.214 0.211 0.211 1,122,495 0.2110 0.00%
2011-10-11 0 3.240 3.010 3.240 - - 0 0 - 0.214 0.198 0.214 - - 0 - -0.92%
2011-10-10 0 3.270 2.910 3.270 - - 0 0 - 0.216 0.192 0.216 - - 0 - -0.61%
2011-10-07 0 3.290 3.110 3.340 3.150 3.290 52,000 168,060 3.2319 0.217 0.205 0.220 0.208 0.217 788,781 0.2131 0.30%
2011-10-06 0 3.280 3.150 3.290 - - 0 0 - 0.216 0.208 0.217 - - 0 - 0.00%
2011-10-04 0 3.280 2.800 3.280 3.290 3.290 168,000 552,720 3.2900 0.216 0.185 0.216 0.217 0.217 2,548,368 0.2169 4.13%
2011-10-03 0 3.150 2.920 3.300 2.910 3.150 8,000 23,780 2.9725 0.208 0.192 0.218 0.192 0.208 121,351 0.1960 -6.80%
2011-09-30 0 3.380 3.380 3.390 3.300 3.400 66,000 222,340 3.3688 0.223 0.223 0.223 0.218 0.224 1,001,144 0.2221 -0.29%
2011-09-28 0 3.390 3.300 3.390 - - 0 0 - 0.223 0.218 0.223 - - 0 - 0.00%
2011-09-27 0 3.390 3.110 3.390 3.390 3.400 110,000 373,800 3.3982 0.223 0.205 0.223 0.223 0.224 1,668,574 0.2240 -2.31%
2011-09-26 0 3.470 3.110 3.470 - - 0 0 - 0.229 0.205 0.229 - - 0 - -0.86%
2011-09-23 0 3.500 3.300 3.450 3.400 3.500 104,000 353,900 3.4029 0.231 0.218 0.227 0.224 0.231 1,577,561 0.2243 0.00%
2011-09-22 0 3.500 3.030 3.500 - - 0 0 - 0.231 0.200 0.231 - - 0 - 0.00%
2011-09-21 0 3.500 3.500 3.550 3.500 3.500 40,000 140,000 3.5000 0.231 0.231 0.234 0.231 0.231 606,754 0.2307 -1.41%
2011-09-20 0 3.550 3.000 3.580 3.550 3.550 62,000 220,100 3.5500 0.234 0.198 0.236 0.234 0.234 940,469 0.2340 0.00%
2011-09-19 0 3.550 2.960 3.550 - - 0 0 - 0.234 0.195 0.234 - - 0 - 0.00%
2011-09-16 0 3.550 2.890 3.650 - - 0 0 - 0.234 0.191 0.241 - - 0 - 0.00%
2011-09-15 0 3.550 2.880 3.650 - - 0 0 - 0.234 0.190 0.241 - - 0 - 0.00%
2011-09-14 0 3.550 3.550 3.700 3.500 3.600 80,000 284,080 3.5510 0.234 0.234 0.244 0.231 0.237 1,213,508 0.2341 1.43%
2011-09-12 0 3.500 3.500 3.550 3.500 3.500 52,000 182,000 3.5000 0.231 0.231 0.234 0.231 0.231 788,781 0.2307 -1.41%
2011-09-09 0 3.550 3.550 3.600 - - 0 0 - 0.234 0.234 0.237 - - 0 - 1.43%
2011-09-08 0 3.500 3.400 3.570 3.500 3.500 140,000 490,000 3.5000 0.231 0.224 0.235 0.231 0.231 2,123,640 0.2307 0.00%
2011-09-07 0 3.500 3.390 3.600 3.500 3.500 132,000 462,000 3.5000 0.231 0.223 0.237 0.231 0.231 2,002,289 0.2307 0.00%
2011-09-06 0 3.500 3.500 3.590 3.500 3.510 2,560,000 9,160,020 3.5781 0.231 0.231 0.237 0.231 0.231 38,832,271 0.2359 -4.11%
2011-09-05 0 3.650 3.500 3.700 3.500 3.650 56,000 200,700 3.5839 0.241 0.231 0.244 0.231 0.241 849,456 0.2363 -0.27%
2011-09-02 0 3.660 3.660 3.700 3.620 3.620 56,000 202,720 3.6200 0.241 0.241 0.244 0.239 0.239 849,456 0.2386 0.27%
2011-09-01 0 3.650 3.650 3.700 3.630 3.640 72,000 261,480 3.6317 0.241 0.241 0.244 0.239 0.240 1,092,158 0.2394 0.55%
2011-08-31 0 3.630 3.630 3.700 3.540 3.540 18,000 63,720 3.5400 0.239 0.239 0.244 0.233 0.233 273,039 0.2334 0.28%
2011-08-30 0 3.620 3.620 3.700 3.560 3.620 116,000 416,960 3.5945 0.239 0.239 0.244 0.235 0.239 1,759,587 0.2370 1.69%
2011-08-29 0 3.560 3.540 3.580 - - 0 0 - 0.235 0.233 0.236 - - 0 - 0.00%
2011-08-26 0 3.560 3.560 3.590 3.540 3.540 48,000 169,920 3.5400 0.235 0.235 0.237 0.233 0.233 728,105 0.2334 0.56%
2011-08-25 0 3.540 3.070 3.540 3.550 3.550 50,000 177,500 3.5500 0.233 0.202 0.233 0.234 0.234 758,443 0.2340 -0.28%
2011-08-24 0 3.550 3.470 3.580 3.550 3.550 30,000 106,500 3.5500 0.234 0.229 0.236 0.234 0.234 455,066 0.2340 0.00%
2011-08-23 0 3.550 3.550 3.600 3.500 3.500 82,000 287,000 3.5000 0.234 0.234 0.237 0.231 0.231 1,243,846 0.2307 1.43%
2011-08-22 0 3.500 3.500 3.560 3.480 3.500 88,000 307,640 3.4959 0.231 0.231 0.235 0.229 0.231 1,334,859 0.2305 0.00%
2011-08-19 0 3.500 3.420 3.530 3.500 3.500 60,000 210,000 3.5000 0.231 0.225 0.233 0.231 0.231 910,131 0.2307 0.00%
2011-08-18 0 3.500 3.500 3.570 3.500 3.530 54,000 190,500 3.5278 0.231 0.231 0.235 0.231 0.233 819,118 0.2326 -0.85%
2011-08-17 0 3.530 3.500 3.580 - - 0 0 - 0.233 0.231 0.236 - - 0 - 0.00%
2011-08-16 0 3.530 3.500 3.530 3.500 3.530 52,000 182,060 3.5012 0.233 0.231 0.233 0.231 0.233 788,781 0.2308 0.00%
2011-08-15 0 3.530 3.310 3.530 - - 0 0 - 0.233 0.218 0.233 - - 0 - 0.00%
2011-08-12 0 3.530 3.400 3.530 3.500 3.580 74,000 260,280 3.5173 0.233 0.224 0.233 0.231 0.236 1,122,495 0.2319 0.28%
2011-08-11 0 3.520 3.460 3.560 3.460 3.520 24,000 83,180 3.4658 0.232 0.228 0.235 0.228 0.232 364,053 0.2285 0.23%
2011-08-10 0 3.550 3.520 3.550 3.500 3.610 314,000 1,105,160 3.5196 0.232 0.230 0.232 0.228 0.235 4,814,557 0.2295 -1.11%
2011-08-09 0 3.590 3.400 3.590 3.590 3.590 50,000 179,500 3.5900 0.234 0.222 0.234 0.234 0.234 766,649 0.2341 -0.28%
2011-08-08 0 3.600 3.510 3.600 3.400 3.620 256,000 894,160 3.4928 0.235 0.229 0.235 0.222 0.236 3,925,244 0.2278 -2.70%
2011-08-05 0 3.700 3.650 3.700 3.660 3.700 320,000 1,179,480 3.6859 0.241 0.238 0.241 0.239 0.241 4,906,555 0.2404 -3.14%
2011-08-04 0 3.820 3.820 3.840 3.800 3.880 386,000 1,476,720 3.8257 0.249 0.249 0.250 0.248 0.253 5,918,532 0.2495 -1.55%
2011-08-03 0 3.880 3.830 3.940 3.830 3.900 260,000 1,002,040 3.8540 0.253 0.250 0.257 0.250 0.254 3,986,576 0.2514 -2.76%
2011-08-02 0 3.990 3.970 4.000 3.950 3.990 186,000 739,920 3.9781 0.260 0.259 0.261 0.258 0.260 2,851,935 0.2594 -0.25%
2011-08-01 0 4.000 4.000 4.050 3.950 4.000 36,010 143,520 3.9856 0.261 0.261 0.264 0.258 0.261 552,141 0.2599 0.00%
2011-07-29 0 4.000 3.990 4.000 3.980 4.000 208,000 831,900 3.9995 0.261 0.260 0.261 0.260 0.261 3,189,261 0.2608 0.00%
2011-07-28 0 4.000 4.000 4.020 3.800 4.100 213,000 852,450 4.0021 0.261 0.261 0.262 0.248 0.267 3,265,926 0.2610 -2.44%
2011-07-27 0 4.100 4.070 4.100 4.000 4.150 122,000 496,660 4.0710 0.267 0.265 0.267 0.261 0.271 1,870,624 0.2655 1.23%
2011-07-26 0 4.050 4.050 4.150 4.030 4.050 30,000 121,380 4.0460 0.264 0.264 0.271 0.263 0.264 459,990 0.2639 -1.22%
2011-07-25 0 4.100 4.080 4.120 4.100 4.150 58,000 238,380 4.1100 0.267 0.266 0.269 0.267 0.271 889,313 0.2680 0.74%
2011-07-22 0 4.070 4.070 4.100 4.000 4.120 222,000 901,400 4.0604 0.265 0.265 0.267 0.261 0.269 3,403,922 0.2648 1.75%
2011-07-21 0 4.000 4.000 4.110 3.910 4.000 292,000 1,159,400 3.9705 0.261 0.261 0.268 0.255 0.261 4,477,231 0.2590 2.30%
2011-07-20 0 3.910 3.900 3.990 3.880 3.910 218,000 848,700 3.8931 0.255 0.254 0.260 0.253 0.255 3,342,590 0.2539 1.03%
2011-07-19 0 3.870 3.870 3.890 3.860 3.870 40,000 154,540 3.8635 0.252 0.252 0.254 0.252 0.252 613,319 0.2520 0.52%
2011-07-18 0 3.850 3.850 3.900 3.850 3.900 38,000 146,600 3.8579 0.251 0.251 0.254 0.251 0.254 582,653 0.2516 0.00%
2011-07-15 0 3.850 3.810 3.890 - - 0 0 - 0.251 0.248 0.254 - - 0 - 0.00%
2011-07-14 0 3.850 3.840 3.900 3.820 3.900 154,000 593,840 3.8561 0.251 0.250 0.254 0.249 0.254 2,361,279 0.2515 0.26%
2011-07-13 0 3.840 3.840 3.860 3.800 3.840 88,000 335,640 3.8141 0.250 0.250 0.252 0.248 0.250 1,349,303 0.2488 0.00%
2011-07-12 0 3.840 3.840 3.880 3.840 3.840 86,000 330,240 3.8400 0.250 0.250 0.253 0.250 0.250 1,318,637 0.2504 -0.26%
2011-07-11 0 3.850 3.800 3.860 3.740 3.860 418,000 1,600,360 3.8286 0.251 0.248 0.252 0.244 0.252 6,409,187 0.2497 0.26%
2011-07-08 0 3.840 3.840 3.860 3.800 3.860 216,000 829,300 3.8394 0.250 0.250 0.252 0.248 0.252 3,311,924 0.2504 1.05%
2011-07-07 0 3.800 3.800 3.850 3.800 3.860 172,000 658,320 3.8274 0.248 0.248 0.251 0.248 0.252 2,637,273 0.2496 -1.30%
2011-07-06 0 3.850 3.850 3.870 3.840 3.860 60,000 231,040 3.8507 0.251 0.251 0.252 0.250 0.252 919,979 0.2511 -0.52%
2011-07-05 0 3.870 3.860 3.900 3.850 3.900 30,000 115,780 3.8593 0.252 0.252 0.254 0.251 0.254 459,990 0.2517 0.26%
2011-07-04 0 3.860 3.810 3.900 3.810 3.860 102,000 391,980 3.8429 0.252 0.248 0.254 0.248 0.252 1,563,964 0.2506 0.00%
2011-06-30 0 3.860 3.850 3.900 3.800 3.860 38,000 146,120 3.8453 0.252 0.251 0.254 0.248 0.252 582,653 0.2508 0.78%
2011-06-29 0 3.830 3.830 3.850 3.800 3.830 93,000 353,800 3.8043 0.250 0.250 0.251 0.248 0.250 1,425,967 0.2481 0.52%
2011-06-28 0 3.810 3.810 3.880 3.800 3.830 48,000 182,840 3.8092 0.248 0.248 0.253 0.248 0.250 735,983 0.2484 -2.31%
2011-06-27 0 3.900 3.860 3.900 3.800 3.920 190,000 726,040 3.8213 0.254 0.252 0.254 0.248 0.256 2,913,267 0.2492 0.00%
2011-06-24 0 3.900 3.900 3.920 3.900 3.920 176,000 688,120 3.9098 0.254 0.254 0.256 0.254 0.256 2,698,605 0.2550 0.78%
2011-06-23 0 3.870 3.870 3.900 3.770 3.900 100,000 379,136 3.7914 0.252 0.252 0.254 0.246 0.254 1,533,298 0.2473 -0.77%
2011-06-22 0 3.900 3.870 3.900 3.830 3.900 186,000 719,020 3.8657 0.254 0.252 0.254 0.250 0.254 2,851,935 0.2521 1.83%
2011-06-21 0 3.830 3.780 3.830 3.830 3.840 16,000 61,860 3.8663 0.250 0.247 0.250 0.250 0.250 245,328 0.2522 0.26%
2011-06-20 0 3.820 3.750 3.900 3.810 3.880 462,000 1,773,780 3.8394 0.249 0.245 0.254 0.248 0.253 7,083,838 0.2504 -0.78%
2011-06-17 0 3.850 3.800 3.850 3.850 3.910 10,000 38,740 3.8740 0.251 0.248 0.251 0.251 0.255 153,330 0.2527 -1.28%
2011-06-16 0 3.900 3.900 3.920 3.850 3.850 2,000 7,700 3.8500 0.254 0.254 0.256 0.251 0.251 30,666 0.2511 -1.02%
2011-06-15 0 3.940 3.900 3.940 3.950 3.970 62,500 247,625 3.9620 0.257 0.254 0.257 0.258 0.259 958,311 0.2584 -0.76%
2011-06-14 0 3.970 3.920 3.970 3.940 3.970 80,000 316,580 3.9573 0.259 0.256 0.259 0.257 0.259 1,226,639 0.2581 0.25%
2011-06-13 0 3.960 3.920 3.980 3.900 4.000 120,000 475,500 3.9625 0.258 0.256 0.260 0.254 0.261 1,839,958 0.2584 0.76%
2011-06-10 0 3.930 3.800 3.930 3.930 3.960 72,000 286,360 3.9772 0.256 0.248 0.256 0.256 0.258 1,103,975 0.2594 0.00%
2011-06-09 0 3.930 3.800 3.930 3.800 4.000 4,496,000 17,845,280 3.9691 0.256 0.248 0.256 0.248 0.261 68,937,094 0.2589 -0.51%
2011-06-08 0 3.950 3.950 4.000 3.950 4.000 54,000 215,360 3.9881 0.258 0.258 0.261 0.258 0.261 827,981 0.2601 -1.50%
2011-06-07 0 4.010 4.010 4.250 4.000 4.010 14,000 56,080 4.0057 0.262 0.262 0.277 0.261 0.262 214,662 0.2612 0.25%
2011-06-03 0 4.000 3.960 4.030 3.960 4.000 74,000 295,440 3.9924 0.261 0.258 0.263 0.258 0.261 1,134,641 0.2604 0.00%
2011-06-02 0 4.000 3.970 4.000 4.000 4.000 90,000 360,000 4.0000 0.261 0.259 0.261 0.261 0.261 1,379,969 0.2609 -0.74%
2011-06-01 0 4.030 4.000 4.050 4.000 4.030 34,000 136,660 4.0194 0.263 0.261 0.264 0.261 0.263 521,321 0.2621 -0.49%
2011-05-31 0 4.050 4.020 4.050 4.000 4.140 234,000 951,380 4.0657 0.264 0.262 0.264 0.261 0.270 3,587,918 0.2652 2.53%
2011-05-30 0 3.950 3.930 3.950 3.900 4.100 36,194,000 134,005,380 3.7024 0.258 0.256 0.258 0.254 0.267 554,962,007 0.2415 0.51%
2011-05-27 0 3.930 3.930 3.950 3.930 3.950 264,000 1,042,419 3.9486 0.256 0.256 0.258 0.256 0.258 4,047,908 0.2575 -0.51%
2011-05-26 0 3.950 3.950 4.000 3.930 3.950 212,000 837,240 3.9492 0.258 0.258 0.261 0.256 0.258 3,250,593 0.2576 0.00%
2011-05-25 0 3.950 3.950 4.000 3.910 4.000 176,000 694,400 3.9455 0.258 0.258 0.261 0.255 0.261 2,698,605 0.2573 0.00%
2011-05-24 0 3.950 3.940 3.990 3.940 4.020 106,000 420,600 3.9679 0.258 0.257 0.260 0.257 0.262 1,625,296 0.2588 0.51%
2011-05-23 0 3.930 3.930 3.980 3.860 3.990 166,000 657,520 3.9610 0.256 0.256 0.260 0.252 0.260 2,545,275 0.2583 -0.25%
2011-05-20 0 3.940 3.940 3.950 3.900 3.990 88,000 345,980 3.9316 0.257 0.257 0.258 0.254 0.260 1,349,303 0.2564 -1.25%
2011-05-19 0 3.990 3.950 3.990 3.900 3.990 100,000 396,780 3.9678 0.260 0.258 0.260 0.254 0.260 1,533,298 0.2588 2.57%
2011-05-18 0 3.890 3.820 3.890 3.800 3.890 416,000 1,590,380 3.8230 0.254 0.249 0.254 0.248 0.254 6,378,521 0.2493 2.37%
2011-05-17 0 3.800 3.560 3.800 3.800 3.870 166,000 633,940 3.8189 0.248 0.232 0.248 0.248 0.252 2,545,275 0.2491 -0.78%
2011-05-16 0 3.830 3.830 3.850 3.810 4.000 670,000 2,605,640 3.8890 0.250 0.250 0.251 0.248 0.261 10,273,099 0.2536 -0.78%
2011-05-13 0 3.860 3.870 3.890 3.610 3.870 1,312,000 4,856,740 3.7018 0.252 0.252 0.254 0.235 0.252 20,116,874 0.2414 5.75%
2011-05-12 0 3.650 3.630 3.650 3.590 3.700 190,000 699,560 3.6819 0.238 0.237 0.238 0.234 0.241 2,913,267 0.2401 -1.35%
2011-05-11 0 3.700 3.640 3.700 3.580 3.730 268,000 981,960 3.6640 0.241 0.237 0.241 0.233 0.243 4,109,240 0.2390 3.64%
2011-05-09 0 3.570 3.530 3.570 3.510 3.590 78,000 277,500 3.5577 0.233 0.230 0.233 0.229 0.234 1,195,973 0.2320 3.78%
2011-05-06 0 3.440 3.420 3.440 3.300 3.450 164,000 554,180 3.3791 0.224 0.223 0.224 0.215 0.225 2,514,609 0.2204 4.24%
2011-05-05 0 3.300 3.300 3.400 3.300 3.320 8,000 26,480 3.3100 0.215 0.215 0.222 0.215 0.217 122,664 0.2159 -1.49%
2011-05-04 0 3.350 3.310 3.350 3.290 3.410 126,000 421,560 3.3457 0.218 0.216 0.218 0.215 0.222 1,931,956 0.2182 -1.76%
2011-05-03 0 3.410 3.350 3.400 3.400 3.450 128,000 437,420 3.4173 0.222 0.218 0.222 0.222 0.225 1,962,622 0.2229 0.00%
2011-04-29 0 3.410 3.290 3.410 3.230 3.430 116,000 393,160 3.3893 0.222 0.215 0.222 0.211 0.224 1,778,626 0.2210 4.60%
2011-04-28 0 3.260 3.210 3.300 3.260 3.350 60,000 199,300 3.3217 0.213 0.209 0.215 0.213 0.218 919,979 0.2166 0.15%
2011-04-27 0 3.340 3.340 3.390 3.300 3.390 160,000 535,560 3.3473 0.212 0.212 0.215 0.210 0.215 2,517,341 0.2127 3.41%
2011-04-26 0 3.230 3.230 3.280 - - 0 0 - 0.205 0.205 0.208 - - 0 - 0.94%
2011-04-21 0 3.200 3.200 3.250 3.160 3.300 52,000 168,320 3.2369 0.203 0.203 0.207 0.201 0.210 818,136 0.2057 0.00%
2011-04-20 0 3.200 3.150 3.200 3.190 3.200 66,000 211,040 3.1976 0.203 0.200 0.203 0.203 0.203 1,038,403 0.2032 1.27%
2011-04-19 0 3.160 3.130 3.160 3.150 3.210 122,000 385,600 3.1607 0.201 0.199 0.201 0.200 0.204 1,919,473 0.2009 -2.17%
2011-04-18 0 3.230 3.160 3.200 3.130 3.280 70,000 227,400 3.2486 0.205 0.201 0.203 0.199 0.208 1,101,337 0.2065 3.19%
2011-04-15 0 3.130 3.040 3.130 3.130 3.130 8,000 25,040 3.1300 0.199 0.193 0.199 0.199 0.199 125,867 0.1989 -0.63%
2011-04-14 0 3.150 3.100 3.150 3.070 3.150 78,000 240,860 3.0879 0.200 0.197 0.200 0.195 0.200 1,227,204 0.1963 3.28%
2011-04-13 0 3.050 3.030 3.050 3.050 3.050 30,000 91,500 3.0500 0.194 0.193 0.194 0.194 0.194 472,002 0.1939 0.00%
2011-04-12 0 3.050 3.000 3.050 3.000 3.050 30,000 90,500 3.0167 0.194 0.191 0.194 0.191 0.194 472,002 0.1917 1.67%
2011-04-11 0 3.000 3.000 3.080 3.000 3.000 108,000 324,000 3.0000 0.191 0.191 0.196 0.191 0.191 1,699,205 0.1907 0.00%
2011-04-08 0 3.000 2.970 3.030 3.000 3.120 164,000 497,700 3.0348 0.191 0.189 0.193 0.191 0.198 2,580,275 0.1929 -3.23%
2011-04-07 0 3.100 3.030 3.100 3.100 3.100 12,000 37,200 3.1000 0.197 0.193 0.197 0.197 0.197 188,801 0.1970 1.64%
2011-04-06 0 3.050 3.000 3.050 3.000 3.100 316,000 963,800 3.0500 0.194 0.191 0.194 0.191 0.197 4,971,749 0.1939 0.00%
2011-04-04 0 3.050 3.030 3.050 2.950 3.140 260,000 782,800 3.0108 0.194 0.193 0.194 0.187 0.200 4,090,680 0.1914 3.39%
2011-04-01 0 2.950 2.920 2.970 2.900 2.950 154,000 449,700 2.9201 0.187 0.186 0.189 0.184 0.187 2,422,941 0.1856 -1.01%
2011-03-31 0 2.980 2.950 2.990 2.940 3.020 98,000 292,520 2.9849 0.189 0.187 0.190 0.187 0.192 1,541,872 0.1897 0.00%
2011-03-30 0 2.980 2.950 2.990 2.900 3.000 216,000 634,760 2.9387 0.189 0.187 0.190 0.184 0.191 3,398,411 0.1868 -0.67%
2011-03-29 0 3.000 2.950 3.100 3.000 3.010 101,000 303,250 3.0025 0.191 0.187 0.197 0.191 0.191 1,589,072 0.1908 -1.64%
2011-03-28 0 3.050 3.020 3.050 3.030 3.100 132,000 403,560 3.0573 0.194 0.192 0.194 0.193 0.197 2,076,807 0.1943 -4.98%
2011-03-25 0 3.210 3.120 3.210 3.230 3.230 16,000 50,880 3.1800 0.204 0.198 0.204 0.205 0.205 251,734 0.2021 0.31%
2011-03-24 0 3.200 3.110 3.200 3.100 3.200 110,000 348,740 3.1704 0.203 0.198 0.203 0.197 0.203 1,730,672 0.2015 2.89%
2011-03-23 0 3.110 3.000 3.110 3.100 3.110 27,000 83,700 3.1000 0.198 0.191 0.198 0.197 0.198 424,801 0.1970 0.32%
2011-03-22 0 3.100 3.040 3.100 3.050 3.100 67,000 206,820 3.0869 0.197 0.193 0.197 0.194 0.197 1,054,137 0.1962 1.97%
2011-03-21 0 3.040 3.040 3.070 3.000 3.000 10,000 30,000 3.0000 0.193 0.193 0.195 0.191 0.191 157,334 0.1907 1.33%
2011-03-18 0 3.000 3.000 3.040 3.000 3.070 214,000 645,260 3.0152 0.191 0.191 0.193 0.191 0.195 3,366,944 0.1916 -2.28%
2011-03-17 0 3.070 3.010 3.070 3.010 3.130 85,000 260,240 3.0616 0.195 0.191 0.195 0.191 0.199 1,337,338 0.1946 -1.92%
2011-03-16 0 3.130 3.120 3.130 3.100 3.130 12,000 37,380 3.1150 0.199 0.198 0.199 0.197 0.199 188,801 0.1980 -0.32%
2011-03-15 0 3.140 3.080 3.140 3.010 3.250 28,000 87,120 3.1114 0.200 0.196 0.200 0.191 0.207 440,535 0.1978 -3.38%
2011-03-14 0 3.250 3.210 3.250 3.190 3.250 38,000 121,980 3.2100 0.207 0.204 0.207 0.203 0.207 597,869 0.2040 2.85%
2011-03-11 0 3.160 3.120 3.160 3.160 3.230 184,000 588,440 3.1980 0.201 0.198 0.201 0.201 0.205 2,894,943 0.2033 -1.86%
2011-03-10 0 3.220 3.200 3.240 3.060 3.350 591,000 1,932,050 3.2691 0.205 0.203 0.206 0.194 0.213 9,298,430 0.2078 6.62%
2011-03-09 0 3.020 3.000 3.020 3.020 3.100 114,000 345,700 3.0325 0.192 0.191 0.192 0.192 0.197 1,793,606 0.1927 1.00%
2011-03-08 0 2.990 2.990 3.030 2.950 3.030 64,000 191,100 2.9859 0.190 0.190 0.193 0.187 0.193 1,006,937 0.1898 1.36%
2011-03-07 0 2.950 2.890 2.950 2.800 2.950 342,000 981,500 2.8699 0.187 0.184 0.187 0.178 0.187 5,380,817 0.1824 5.36%
2011-03-04 0 2.800 2.750 2.890 2.800 2.900 68,000 190,600 2.8029 0.178 0.175 0.184 0.178 0.184 1,069,870 0.1782 0.00%
2011-03-03 0 2.800 2.690 2.800 - - 0 0 - 0.178 0.171 0.178 - - 0 - -0.36%
2011-03-02 0 2.810 2.700 2.810 2.810 2.810 28,000 78,680 2.8100 0.179 0.172 0.179 0.179 0.179 440,535 0.1786 0.72%
2011-03-01 0 2.790 2.700 2.790 2.800 2.800 4,000 11,200 2.8000 0.177 0.172 0.177 0.178 0.178 62,934 0.1780 -0.36%
2011-02-28 0 2.800 2.680 2.800 2.800 2.800 12,000 33,600 2.8000 0.178 0.170 0.178 0.178 0.178 188,801 0.1780 0.00%
2011-02-25 0 2.800 2.600 2.800 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2011-02-24 0 2.800 2.740 2.800 - - 0 0 - 0.178 0.174 0.178 - - 0 - 0.00%
2011-02-23 0 2.800 2.780 2.800 2.800 2.800 10,000 28,000 2.8000 0.178 0.177 0.178 0.178 0.178 157,334 0.1780 -1.06%
2011-02-22 0 2.830 2.830 2.840 2.800 2.800 30,000 84,000 2.8000 0.180 0.180 0.181 0.178 0.178 472,002 0.1780 -0.70%
2011-02-21 0 2.850 2.800 2.850 2.850 2.850 20,000 57,000 2.8500 0.181 0.178 0.181 0.181 0.181 314,668 0.1811 0.00%
2011-02-18 0 2.850 2.820 2.880 2.850 2.850 38,000 108,300 2.8500 0.181 0.179 0.183 0.181 0.181 597,869 0.1811 -1.38%
2011-02-17 0 2.890 2.820 2.890 2.840 2.890 66,000 187,900 2.8470 0.184 0.179 0.184 0.181 0.184 1,038,403 0.1810 -0.34%
2011-02-16 0 2.900 2.800 2.950 - - 0 0 - 0.184 0.178 0.187 - - 0 - 0.00%
2011-02-15 0 2.900 2.900 2.970 2.870 2.950 274,000 789,940 2.8830 0.184 0.184 0.189 0.182 0.187 4,310,947 0.1832 -3.01%
2011-02-14 0 2.990 2.950 2.990 3.000 3.020 22,500 67,675 3.0078 0.190 0.187 0.190 0.191 0.192 354,001 0.1912 -0.99%
2011-02-11 0 3.020 2.980 3.030 3.000 3.030 48,000 145,100 3.0229 0.192 0.189 0.193 0.191 0.193 755,202 0.1921 -0.98%
2011-02-10 0 3.050 3.010 3.050 - - 0 0 - 0.194 0.191 0.194 - - 0 - 0.00%
2011-02-09 0 3.050 3.020 3.050 3.050 3.050 10,000 30,500 3.0500 0.194 0.192 0.194 0.194 0.194 157,334 0.1939 -3.48%
2011-02-08 0 3.160 3.070 3.160 - - 0 0 - 0.201 0.195 0.201 - - 0 - 0.00%
2011-02-07 0 3.160 3.070 3.160 3.170 3.170 10,000 31,700 3.1700 0.201 0.195 0.201 0.201 0.201 157,334 0.2015 2.27%
2011-02-02 0 3.090 3.000 3.160 - - 0 0 - 0.196 0.191 0.201 - - 0 - 0.00%
2011-02-01 0 3.090 3.010 3.120 3.000 3.090 12,000 36,180 3.0150 0.196 0.191 0.198 0.191 0.196 188,801 0.1916 0.00%
2011-01-31 0 3.090 3.090 3.100 3.000 3.030 196,000 590,540 3.0130 0.196 0.196 0.197 0.191 0.193 3,083,743 0.1915 -0.32%
2011-01-28 0 3.100 3.040 3.100 3.000 3.100 76,000 231,240 3.0426 0.197 0.193 0.197 0.191 0.197 1,195,737 0.1934 -1.27%
2011-01-27 0 3.140 3.030 3.180 - - 0 0 - 0.200 0.193 0.202 - - 0 - 0.00%
2011-01-26 0 3.140 3.040 3.150 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2011-01-25 0 3.140 3.040 3.140 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2011-01-24 0 3.140 3.040 3.140 3.150 3.150 10,000 31,500 3.1500 0.200 0.193 0.200 0.200 0.200 157,334 0.2002 1.29%
2011-01-21 0 3.100 3.040 3.170 - - 0 0 - 0.197 0.193 0.201 - - 0 - 0.00%
2011-01-20 0 3.100 3.050 3.200 - - 0 0 - 0.197 0.194 0.203 - - 0 - 0.00%
2011-01-19 0 3.100 3.080 3.150 3.100 3.100 6,000 18,600 3.1000 0.197 0.196 0.200 0.197 0.197 94,400 0.1970 0.98%
2011-01-18 0 3.070 3.050 3.200 3.070 3.110 30,000 92,480 3.0827 0.195 0.194 0.203 0.195 0.198 472,002 0.1959 -0.97%
2011-01-17 0 3.100 3.100 3.150 3.100 3.100 136,000 421,600 3.1000 0.197 0.197 0.200 0.197 0.197 2,139,740 0.1970 0.00%
2011-01-14 0 3.100 3.100 3.200 3.100 3.200 12,000 37,400 3.1167 0.197 0.197 0.203 0.197 0.203 188,801 0.1981 -1.59%
2011-01-13 0 3.150 3.150 3.200 3.100 3.110 20,000 62,020 3.1010 0.200 0.200 0.203 0.197 0.198 314,668 0.1971 -0.63%
2011-01-12 0 3.170 3.140 3.180 3.100 3.170 14,000 43,680 3.1200 0.201 0.200 0.202 0.197 0.201 220,267 0.1983 0.96%
2011-01-11 0 3.140 3.120 3.180 3.080 3.140 32,000 100,360 3.1363 0.200 0.198 0.202 0.196 0.200 503,468 0.1993 0.00%
2011-01-10 0 3.140 3.080 3.140 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2011-01-07 0 3.140 3.140 3.200 3.100 3.100 110,000 341,000 3.1000 0.200 0.200 0.203 0.197 0.197 1,730,672 0.1970 0.00%
2011-01-06 0 3.140 3.100 3.200 3.140 3.140 30,000 94,200 3.1400 0.200 0.197 0.203 0.200 0.200 472,002 0.1996 0.00%
2011-01-05 0 3.140 3.140 3.150 3.100 3.100 50,000 155,000 3.1000 0.200 0.200 0.200 0.197 0.197 786,669 0.1970 -0.32%
2011-01-04 0 3.150 3.140 3.200 3.080 3.200 234,000 733,200 3.1333 0.200 0.200 0.203 0.196 0.203 3,681,612 0.1992 2.27%
2011-01-03 0 3.080 3.080 3.150 3.050 3.110 90,000 276,980 3.0776 0.196 0.196 0.200 0.194 0.198 1,416,005 0.1956 -2.53%
2010-12-31 0 3.160 3.020 3.170 - - 0 0 - 0.201 0.192 0.201 - - 0 - 0.00%
2010-12-30 0 3.160 3.050 3.160 3.160 3.160 2,000 6,320 3.1600 0.201 0.194 0.201 0.201 0.201 31,467 0.2008 0.00%
2010-12-29 0 3.160 3.150 3.200 - - 0 0 - 0.201 0.200 0.203 - - 0 - 0.00%
2010-12-28 0 3.160 3.150 3.200 - - 0 0 - 0.201 0.200 0.203 - - 0 - 0.00%
2010-12-24 0 3.160 3.150 3.230 - - 0 0 - 0.201 0.200 0.205 - - 0 - 0.00%
2010-12-23 0 3.160 3.120 3.160 3.170 3.170 6,000 19,020 3.1700 0.201 0.198 0.201 0.201 0.201 94,400 0.2015 -0.32%
2010-12-22 0 3.170 3.150 3.190 3.170 3.170 20,000 63,400 3.1700 0.201 0.200 0.203 0.201 0.201 314,668 0.2015 -0.63%
2010-12-21 0 3.190 3.150 3.200 - - 0 0 - 0.203 0.200 0.203 - - 0 - 0.00%
2010-12-20 0 3.190 3.150 3.190 - - 6,000 19,200 3.2000 0.203 0.200 0.203 - - 94,400 0.2034 0.00%
2010-12-17 0 3.190 3.160 3.200 3.190 3.190 50,000 159,500 3.1900 0.203 0.201 0.203 0.203 0.203 786,669 0.2028 -0.31%
2010-12-16 0 3.200 3.170 3.200 - - 0 0 - 0.203 0.201 0.203 - - 0 - 0.00%
2010-12-15 0 3.200 3.180 3.210 - - 0 0 - 0.203 0.202 0.204 - - 0 - 0.00%
2010-12-14 0 3.200 3.200 3.210 3.200 3.200 106,000 339,200 3.2000 0.203 0.203 0.204 0.203 0.203 1,667,739 0.2034 -0.62%
2010-12-13 0 3.220 3.200 3.220 3.170 3.240 208,000 663,920 3.1919 0.205 0.203 0.205 0.201 0.206 3,272,544 0.2029 1.58%
2010-12-10 0 3.170 3.150 3.250 3.170 3.170 66,000 209,220 3.1700 0.201 0.200 0.207 0.201 0.201 1,038,403 0.2015 0.00%
2010-12-09 0 3.170 3.170 3.200 3.160 3.160 2,000 6,320 3.1600 0.201 0.201 0.203 0.201 0.201 31,467 0.2008 0.00%
2010-12-08 0 3.170 3.170 3.180 3.170 3.170 63,000 199,640 3.1689 0.201 0.201 0.202 0.201 0.201 991,203 0.2014 0.00%
2010-12-07 0 3.170 3.170 3.190 3.170 3.190 78,000 247,460 3.1726 0.201 0.201 0.203 0.201 0.203 1,227,204 0.2016 0.00%
2010-12-06 0 3.170 3.160 3.180 3.170 3.190 134,000 425,520 3.1755 0.201 0.201 0.202 0.201 0.203 2,108,273 0.2018 0.00%
2010-12-03 0 3.170 3.170 3.200 3.170 3.200 98,000 311,380 3.1773 0.201 0.201 0.203 0.201 0.203 1,541,872 0.2019 -0.31%
2010-12-02 0 3.180 3.150 3.180 3.130 3.200 128,000 404,000 3.1563 0.202 0.200 0.202 0.199 0.203 2,013,873 0.2006 0.95%
2010-12-01 0 3.150 3.140 3.180 3.120 3.150 50,000 156,300 3.1260 0.200 0.200 0.202 0.198 0.200 786,669 0.1987 1.29%
2010-11-30 0 3.110 3.110 3.150 3.070 3.110 14,000 43,380 3.0986 0.198 0.198 0.200 0.195 0.198 220,267 0.1969 0.00%
2010-11-29 0 3.110 3.110 3.190 3.100 3.150 60,000 187,500 3.1250 0.198 0.198 0.203 0.197 0.200 944,003 0.1986 -1.27%
2010-11-26 0 3.150 3.150 3.160 3.150 3.150 50,000 157,500 3.1500 0.200 0.200 0.201 0.200 0.200 786,669 0.2002 -0.32%
2010-11-25 0 3.160 3.160 3.200 3.160 3.170 90,000 285,000 3.1667 0.201 0.201 0.203 0.201 0.201 1,416,005 0.2013 0.32%
2010-11-24 0 3.150 3.120 3.170 3.140 3.150 74,000 233,000 3.1486 0.200 0.198 0.201 0.200 0.200 1,164,270 0.2001 -0.63%
2010-11-23 0 3.170 3.130 3.170 3.180 3.180 20,000 63,600 3.1800 0.201 0.199 0.201 0.202 0.202 314,668 0.2021 0.63%
2010-11-22 0 3.150 3.150 3.200 3.150 3.150 18,000 56,700 3.1500 0.200 0.200 0.203 0.200 0.200 283,201 0.2002 0.00%
2010-11-19 0 3.150 3.150 3.200 3.150 3.190 108,000 340,840 3.1559 0.200 0.200 0.203 0.200 0.203 1,699,205 0.2006 0.96%
2010-11-18 0 3.120 3.120 3.170 - - 0 0 - 0.198 0.198 0.201 - - 0 - 0.00%
2010-11-17 0 3.120 3.090 3.180 3.120 3.160 212,000 665,340 3.1384 0.198 0.196 0.202 0.198 0.201 3,335,477 0.1995 -2.19%
2010-11-16 0 3.190 3.150 3.190 3.190 3.190 60,000 191,400 3.1900 0.203 0.200 0.203 0.203 0.203 944,003 0.2028 0.00%
2010-11-15 0 3.190 3.190 3.200 3.190 3.220 36,000 115,220 3.2006 0.203 0.203 0.203 0.203 0.205 566,402 0.2034 -1.85%
2010-11-12 0 3.250 3.200 3.250 3.190 3.250 66,000 211,100 3.1985 0.207 0.203 0.207 0.203 0.207 1,038,403 0.2033 0.00%
2010-11-11 0 3.250 3.250 3.300 3.180 3.300 1,156,000 3,639,695 3.1485 0.207 0.207 0.210 0.202 0.210 18,187,792 0.2001 3.17%
2010-11-10 0 3.150 3.150 3.200 3.100 3.200 318,000 997,920 3.1381 0.200 0.200 0.203 0.197 0.203 5,003,216 0.1995 -0.32%
2010-11-09 0 3.160 3.100 3.160 3.100 3.170 420,000 1,313,320 3.1270 0.201 0.197 0.201 0.197 0.201 6,608,021 0.1987 1.94%
2010-11-08 0 3.100 3.050 3.100 3.020 3.100 386,000 1,178,640 3.0535 0.197 0.194 0.197 0.192 0.197 6,073,086 0.1941 1.97%
2010-11-05 0 3.040 3.040 3.080 3.040 3.200 238,000 745,742 3.1334 0.193 0.193 0.196 0.193 0.203 3,744,545 0.1992 -0.65%
2010-11-04 0 3.060 3.050 3.100 3.060 3.190 216,000 679,540 3.1460 0.194 0.194 0.197 0.194 0.203 3,398,411 0.2000 -0.65%
2010-11-03 0 3.080 3.000 3.080 2.960 3.090 328,000 994,560 3.0322 0.196 0.191 0.196 0.188 0.196 5,160,550 0.1927 4.05%
2010-11-02 0 2.960 2.960 3.090 2.960 3.090 52,000 154,180 2.9650 0.188 0.188 0.196 0.188 0.196 818,136 0.1885 -4.21%
2010-11-01 0 3.090 2.900 3.090 2.860 3.100 176,000 511,400 2.9057 0.196 0.184 0.196 0.182 0.197 2,769,076 0.1847 3.00%
2010-10-29 0 3.000 2.850 3.080 2.980 3.010 76,000 227,660 2.9955 0.191 0.181 0.196 0.189 0.191 1,195,737 0.1904 -2.60%
2010-10-28 0 3.080 3.000 3.080 - - 0 0 - 0.196 0.191 0.196 - - 0 - 0.00%
2010-10-27 0 3.080 2.810 3.080 3.080 3.080 28,000 86,240 3.0800 0.196 0.179 0.196 0.196 0.196 440,535 0.1958 -0.65%
2010-10-26 0 3.100 3.090 3.100 3.070 3.150 118,000 368,260 3.1208 0.197 0.196 0.197 0.195 0.200 1,856,539 0.1984 1.64%
2010-10-25 0 3.050 3.050 3.190 3.020 3.020 38,000 115,060 3.0279 0.194 0.194 0.203 0.192 0.192 597,869 0.1925 -0.33%
2010-10-22 0 3.060 2.900 3.180 - - 0 0 - 0.194 0.184 0.202 - - 0 - 0.00%
2010-10-21 0 3.060 3.000 3.140 3.060 3.060 6,000 18,360 3.0600 0.194 0.191 0.200 0.194 0.194 94,400 0.1945 0.33%
2010-10-20 0 3.050 3.040 3.090 3.050 3.060 96,000 293,220 3.0544 0.194 0.193 0.196 0.194 0.194 1,510,405 0.1941 -1.61%
2010-10-19 0 3.100 3.100 3.200 3.100 3.100 16,000 49,600 3.1000 0.197 0.197 0.203 0.197 0.197 251,734 0.1970 0.00%
2010-10-18 0 3.100 3.080 3.150 3.050 3.100 126,000 385,520 3.0597 0.197 0.196 0.200 0.194 0.197 1,982,406 0.1945 1.64%
2010-10-15 0 3.050 3.050 3.190 3.050 3.050 4,000 12,200 3.0500 0.194 0.194 0.203 0.194 0.194 62,934 0.1939 -4.69%
2010-10-14 0 3.200 3.180 3.250 3.200 3.250 150,000 482,400 3.2160 0.203 0.202 0.207 0.203 0.207 2,360,008 0.2044 -3.03%
2010-10-13 0 3.300 3.200 3.300 3.240 3.300 994,000 3,275,180 3.2949 0.210 0.203 0.210 0.206 0.210 15,638,984 0.2094 -1.49%
2010-10-12 0 3.350 3.300 3.350 3.290 3.350 132,000 435,340 3.2980 0.213 0.210 0.213 0.209 0.213 2,076,807 0.2096 1.82%
2010-10-11 0 3.290 3.250 3.300 3.240 3.320 1,940,000 6,390,300 3.2940 0.209 0.207 0.210 0.206 0.211 30,522,765 0.2094 1.54%
2010-10-08 0 3.240 3.200 3.240 3.200 3.300 1,246,000 4,023,640 3.2292 0.206 0.203 0.206 0.203 0.210 19,603,797 0.2052 1.89%
2010-10-07 0 3.180 3.150 3.180 3.170 3.220 6,030,000 19,064,940 3.1617 0.202 0.200 0.202 0.201 0.205 94,872,306 0.2010 0.32%
2010-10-06 0 3.170 3.170 3.180 3.130 3.200 240,000 758,520 3.1605 0.201 0.201 0.202 0.199 0.203 3,776,012 0.2009 -0.94%
2010-10-05 0 3.200 3.150 3.200 3.100 3.200 5,610,000 17,992,638 3.2072 0.203 0.200 0.203 0.197 0.203 88,264,285 0.2038 0.00%
2010-10-04 0 3.200 3.080 3.220 3.180 3.250 2,630,000 8,381,040 3.1867 0.203 0.196 0.205 0.202 0.207 41,378,800 0.2025 0.31%
2010-09-30 0 3.190 3.170 3.200 3.170 3.240 1,118,000 3,615,220 3.2336 0.203 0.201 0.203 0.201 0.206 17,589,923 0.2055 0.31%
2010-09-29 0 3.180 3.140 3.180 3.180 3.210 304,000 974,760 3.2064 0.202 0.200 0.202 0.202 0.204 4,782,949 0.2038 -0.62%
2010-09-28 0 3.200 3.170 3.240 3.180 3.300 212,000 683,220 3.2227 0.203 0.201 0.206 0.202 0.210 3,335,477 0.2048 0.00%
2010-09-27 0 3.200 3.200 3.240 3.100 3.200 812,000 2,522,404 3.1064 0.203 0.203 0.206 0.197 0.203 12,775,508 0.1974 3.23%
2010-09-24 0 3.100 3.080 3.140 3.010 3.140 1,084,000 3,316,000 3.0590 0.197 0.196 0.200 0.191 0.200 17,054,988 0.1944 2.31%
2010-09-22 0 3.030 3.030 3.060 3.030 3.070 68,000 207,920 3.0576 0.193 0.193 0.194 0.193 0.195 1,069,870 0.1943 0.00%
2010-09-21 0 3.030 3.020 3.030 2.990 3.040 242,000 730,120 3.0170 0.193 0.192 0.193 0.190 0.193 3,807,479 0.1918 2.02%
2010-09-20 0 2.970 2.970 2.980 2.970 2.990 214,000 637,060 2.9769 0.189 0.189 0.189 0.189 0.190 3,366,944 0.1892 -0.34%
2010-09-17 0 2.980 2.980 2.990 2.980 2.990 366,000 1,092,540 2.9851 0.189 0.189 0.190 0.189 0.190 5,758,419 0.1897 0.00%
2010-09-16 0 2.980 2.950 2.990 2.980 3.000 198,000 592,400 2.9919 0.189 0.187 0.190 0.189 0.191 3,115,210 0.1902 -1.00%
2010-09-15 0 3.010 3.010 3.030 3.010 3.050 484,000 1,460,240 3.0170 0.191 0.191 0.193 0.191 0.194 7,614,958 0.1918 0.33%
2010-09-14 0 3.000 3.000 3.040 3.000 3.050 246,000 740,960 3.0120 0.191 0.191 0.193 0.191 0.194 3,870,412 0.1914 0.00%
2010-09-13 0 3.000 3.000 3.050 3.000 3.050 224,000 677,380 3.0240 0.191 0.191 0.194 0.191 0.194 3,524,278 0.1922 -0.66%
2010-09-10 0 3.020 2.940 3.020 2.990 3.030 233,000 700,130 3.0048 0.192 0.187 0.192 0.190 0.193 3,665,878 0.1910 1.00%
2010-09-09 0 2.990 2.900 2.990 2.990 3.090 212,000 642,120 3.0289 0.190 0.184 0.190 0.190 0.196 3,335,477 0.1925 -0.33%
2010-09-08 0 3.000 3.000 3.080 2.810 3.120 968,000 2,894,620 2.9903 0.191 0.191 0.196 0.179 0.198 15,229,916 0.1901 0.67%
2010-09-07 0 2.980 2.850 2.980 2.710 2.990 1,628,000 4,520,420 2.7767 0.189 0.181 0.189 0.172 0.190 25,613,949 0.1765 9.56%
2010-09-06 0 2.720 2.700 2.720 2.660 2.750 774,000 2,085,260 2.6941 0.173 0.172 0.173 0.169 0.175 12,177,639 0.1712 3.82%
2010-09-03 0 2.620 2.610 2.650 2.620 2.680 254,000 671,840 2.6450 0.167 0.166 0.168 0.167 0.170 3,996,280 0.1681 0.77%
2010-09-02 0 2.600 2.570 2.600 2.580 2.600 2,724,000 7,001,680 2.5704 0.165 0.163 0.165 0.164 0.165 42,857,738 0.1634 1.17%
2010-09-01 0 2.570 2.550 2.570 2.570 2.620 28,000 72,920 2.6043 0.163 0.162 0.163 0.163 0.167 440,535 0.1655 2.80%
2010-08-31 0 2.500 2.500 2.620 2.500 2.510 500,000 1,250,600 2.5012 0.159 0.159 0.167 0.159 0.160 7,866,692 0.1590 -0.40%
2010-08-30 0 2.510 2.510 2.600 2.500 2.510 62,000 155,020 2.5003 0.160 0.160 0.165 0.159 0.160 975,470 0.1589 0.40%
2010-08-27 0 2.500 2.500 2.520 2.500 2.500 32,000 80,000 2.5000 0.159 0.159 0.160 0.159 0.159 503,468 0.1589 0.00%
2010-08-26 0 2.500 2.500 2.540 2.480 2.500 28,000 69,840 2.4943 0.159 0.159 0.161 0.158 0.159 440,535 0.1585 0.00%
2010-08-25 0 2.500 2.440 2.500 - - 0 0 - 0.159 0.155 0.159 - - 0 - 0.00%
2010-08-24 0 2.500 2.460 2.540 2.500 2.500 2,500 6,200 2.4800 0.159 0.156 0.161 0.159 0.159 39,333 0.1576 0.81%
2010-08-23 0 2.480 2.480 2.540 2.480 2.600 64,000 158,960 2.4838 0.158 0.158 0.161 0.158 0.165 1,006,937 0.1579 0.81%
2010-08-20 0 2.460 2.440 2.550 2.440 2.460 14,000 34,200 2.4429 0.156 0.155 0.162 0.155 0.156 220,267 0.1553 0.82%
2010-08-19 0 2.440 2.440 2.480 2.440 2.450 72,000 176,000 2.4444 0.155 0.155 0.158 0.155 0.156 1,132,804 0.1554 -0.69%
2010-08-18 0 2.500 2.450 2.500 2.500 2.600 54,000 135,620 2.5115 0.156 0.153 0.156 0.156 0.162 864,472 0.1569 -0.79%
2010-08-17 0 2.520 2.520 2.560 2.500 2.500 60,000 150,000 2.5000 0.157 0.157 0.160 0.156 0.156 960,524 0.1562 0.80%
2010-08-16 0 2.500 2.490 2.550 2.500 2.560 104,000 261,680 2.5162 0.156 0.156 0.159 0.156 0.160 1,664,908 0.1572 -3.85%
2010-08-13 0 2.600 2.580 2.600 2.480 2.600 48,000 122,760 2.5575 0.162 0.161 0.162 0.155 0.162 768,419 0.1598 4.84%
2010-08-12 0 2.480 2.480 2.520 2.460 2.570 358,000 893,540 2.4959 0.155 0.155 0.157 0.154 0.161 5,731,127 0.1559 -4.62%
2010-08-11 0 2.600 2.520 2.620 2.560 2.640 308,000 809,992 2.6298 0.162 0.157 0.164 0.160 0.165 4,930,690 0.1643 0.00%
2010-08-10 0 2.600 2.560 2.600 2.560 2.710 1,576,000 4,154,560 2.6361 0.162 0.160 0.162 0.160 0.169 25,229,765 0.1647 4.42%
2010-08-09 0 2.490 2.460 2.510 2.420 2.520 854,000 2,115,420 2.4771 0.156 0.154 0.157 0.151 0.157 13,671,459 0.1547 2.89%
2010-08-06 0 2.420 2.360 2.500 2.420 2.450 1,696,100 4,121,103 2.4298 0.151 0.147 0.156 0.151 0.153 27,152,414 0.1518 -1.22%
2010-08-05 0 2.450 2.420 2.450 2.380 2.450 1,684,000 4,089,760 2.4286 0.153 0.151 0.153 0.149 0.153 26,958,709 0.1517 0.82%
2010-08-04 0 2.430 2.390 2.430 2.380 2.430 2,140,000 5,199,700 2.4298 0.152 0.149 0.152 0.149 0.152 34,258,691 0.1518 2.10%
2010-08-03 0 2.380 2.380 2.420 2.360 2.480 86,000 205,160 2.3856 0.149 0.149 0.151 0.147 0.155 1,376,751 0.1490 -1.65%
2010-08-02 0 2.420 2.420 2.450 2.420 2.480 240,000 585,600 2.4400 0.151 0.151 0.153 0.151 0.155 3,842,096 0.1524 0.41%
2010-07-30 0 2.410 2.410 2.430 2.360 2.420 224,000 533,100 2.3799 0.151 0.151 0.152 0.147 0.151 3,585,956 0.1487 2.12%
2010-07-29 0 2.360 2.340 2.380 2.340 2.380 326,000 767,920 2.3556 0.147 0.146 0.149 0.146 0.149 5,218,847 0.1471 0.85%
2010-07-28 0 2.340 2.340 2.350 2.260 2.380 456,000 1,065,900 2.3375 0.146 0.146 0.147 0.141 0.149 7,299,983 0.1460 -0.43%
2010-07-27 0 2.350 2.300 2.350 2.350 2.400 40,000 95,000 2.3750 0.147 0.144 0.147 0.147 0.150 640,349 0.1484 -0.84%
2010-07-26 0 2.370 2.340 2.400 2.350 2.420 390,000 924,100 2.3695 0.148 0.146 0.150 0.147 0.151 6,243,406 0.1480 -2.07%
2010-07-23 0 2.420 2.340 2.420 2.420 2.450 202,000 491,920 2.4352 0.151 0.146 0.151 0.151 0.153 3,233,764 0.1521 0.41%
2010-07-22 0 2.410 2.400 2.440 2.400 2.450 236,000 574,840 2.4358 0.151 0.150 0.152 0.150 0.153 3,778,061 0.1522 1.26%
2010-07-21 0 2.380 2.380 2.400 2.350 2.380 382,000 906,220 2.3723 0.149 0.149 0.150 0.147 0.149 6,115,336 0.1482 3.03%
2010-07-20 0 2.310 2.310 2.450 2.300 2.400 252,000 591,220 2.3461 0.144 0.144 0.153 0.144 0.150 4,034,201 0.1466 -7.60%
2010-07-19 0 2.500 2.330 2.500 - - 0 0 - 0.156 0.146 0.156 - - 0 - -0.79%
2010-07-16 0 2.520 2.500 2.520 2.520 2.550 180,500 459,665 2.5466 0.157 0.156 0.157 0.157 0.159 2,889,577 0.1591 -1.18%
2010-07-15 0 2.550 2.510 2.550 2.350 2.600 616,000 1,554,520 2.5236 0.159 0.157 0.159 0.147 0.162 9,861,380 0.1576 2.00%
2010-07-14 0 2.500 2.450 2.500 2.390 2.550 404,000 995,540 2.4642 0.156 0.153 0.156 0.149 0.159 6,467,529 0.1539 4.60%
2010-07-13 0 2.390 2.380 2.450 2.300 2.450 312,000 736,400 2.3603 0.149 0.149 0.153 0.144 0.153 4,994,725 0.1474 3.91%
2010-07-12 0 2.300 2.300 2.350 2.260 2.300 112,000 255,500 2.2813 0.144 0.144 0.147 0.141 0.144 1,792,978 0.1425 1.77%
2010-07-09 0 2.260 2.250 2.260 2.250 2.260 230,000 518,000 2.2522 0.141 0.141 0.141 0.141 0.141 3,682,009 0.1407 1.35%
2010-07-08 0 2.230 2.220 2.250 2.200 2.230 164,000 363,960 2.2193 0.139 0.139 0.141 0.137 0.139 2,625,432 0.1386 0.45%
2010-07-07 0 2.220 2.200 2.220 2.220 2.220 40,000 88,800 2.2200 0.139 0.137 0.139 0.139 0.139 640,349 0.1387 0.00%
2010-07-06 0 2.220 2.210 2.280 2.200 2.220 292,000 645,240 2.2097 0.139 0.138 0.142 0.137 0.139 4,674,550 0.1380 0.91%
2010-07-05 0 2.200 2.150 2.200 2.120 2.200 350,000 760,480 2.1728 0.137 0.134 0.137 0.132 0.137 5,603,057 0.1357 3.77%
2010-07-02 0 2.120 2.090 2.200 2.030 2.200 338,000 698,100 2.0654 0.132 0.131 0.137 0.127 0.137 5,410,952 0.1290 4.43%
2010-06-30 0 2.030 2.010 2.050 2.030 2.050 726,000 1,474,900 2.0315 0.127 0.126 0.128 0.127 0.128 11,622,341 0.1269 0.00%
2010-06-29 0 2.030 2.020 2.030 2.020 2.030 288,000 584,600 2.0299 0.127 0.126 0.127 0.126 0.127 4,610,515 0.1268 0.00%
2010-06-28 0 2.030 2.000 2.030 2.030 2.070 172,000 352,720 2.0507 0.127 0.125 0.127 0.127 0.129 2,753,502 0.1281 -0.98%
2010-06-25 0 2.050 1.950 2.050 2.030 2.050 140,000 286,000 2.0429 0.128 0.122 0.128 0.127 0.128 2,241,223 0.1276 0.00%
2010-06-24 0 2.050 2.030 2.050 2.030 2.050 132,000 268,980 2.0377 0.128 0.127 0.128 0.127 0.128 2,113,153 0.1273 0.99%
2010-06-23 0 2.030 2.000 2.070 2.030 2.050 126,000 256,380 2.0348 0.127 0.125 0.129 0.127 0.128 2,017,101 0.1271 0.00%
2010-06-22 0 2.030 2.000 2.030 1.990 2.030 100,000 202,360 2.0236 0.127 0.125 0.127 0.124 0.127 1,600,873 0.1264 2.01%
2010-06-21 0 1.990 1.990 2.050 1.990 2.050 40,000 80,200 2.0050 0.124 0.124 0.128 0.124 0.128 640,349 0.1252 0.00%
2010-06-18 0 1.990 1.920 2.100 1.990 2.100 18,000 36,340 2.0189 0.124 0.120 0.131 0.124 0.131 288,157 0.1261 -5.24%
2010-06-17 0 2.100 2.020 2.100 2.000 2.100 174,000 354,000 2.0345 0.131 0.126 0.131 0.125 0.131 2,785,520 0.1271 5.00%
2010-06-15 0 2.000 1.920 2.000 - - 0 0 - 0.125 0.120 0.125 - - 0 - 0.00%
2010-06-14 0 2.000 1.970 2.000 2.000 2.040 338,000 678,900 2.0086 0.125 0.123 0.125 0.125 0.127 5,410,952 0.1255 0.50%
2010-06-11 0 1.990 1.910 2.000 1.960 1.990 18,000 35,580 1.9767 0.124 0.119 0.125 0.122 0.124 288,157 0.1235 1.53%
2010-06-10 0 1.960 1.910 1.990 1.880 1.960 82,000 156,180 1.9046 0.122 0.119 0.124 0.117 0.122 1,312,716 0.1190 0.00%
2010-06-09 0 1.960 1.880 1.960 2.020 2.020 30,000 60,600 2.0200 0.122 0.117 0.122 0.126 0.126 480,262 0.1262 -2.97%
2010-06-08 0 2.020 1.900 2.020 - - 0 0 - 0.126 0.119 0.126 - - 0 - 0.00%
2010-06-07 0 2.020 1.900 2.220 - - 0 0 - 0.126 0.119 0.139 - - 0 - 0.00%
2010-06-04 0 2.020 1.890 2.050 - - 0 0 - 0.126 0.118 0.128 - - 0 - 0.00%
2010-06-03 0 2.020 2.000 2.050 2.000 2.020 72,000 144,040 2.0006 0.126 0.125 0.128 0.125 0.126 1,152,629 0.1250 1.00%
2010-06-02 0 2.000 1.900 2.000 1.990 2.050 56,000 111,860 1.9975 0.125 0.119 0.125 0.124 0.128 896,489 0.1248 0.00%
2010-06-01 0 2.000 1.890 2.020 - - 0 0 - 0.125 0.118 0.126 - - 0 - 0.00%
2010-05-31 0 2.000 1.910 2.190 - - 0 0 - 0.125 0.119 0.137 - - 0 - 0.00%
2010-05-28 0 2.000 1.940 2.010 1.990 2.000 130,000 259,700 1.9977 0.125 0.121 0.126 0.124 0.125 2,081,135 0.1248 1.01%
2010-05-27 0 1.980 1.880 1.980 1.980 1.980 126,000 249,480 1.9800 0.124 0.117 0.124 0.124 0.124 2,017,101 0.1237 0.00%
2010-05-26 0 1.980 1.980 - 1.900 1.980 140,000 271,400 1.9386 0.124 0.124 - 0.119 0.124 2,241,223 0.1211 1.54%
2010-05-25 0 1.950 1.840 1.970 - - 0 0 - 0.122 0.115 0.123 - - 0 - 0.00%
2010-05-24 0 1.950 1.900 1.990 1.950 1.950 22,000 42,900 1.9500 0.122 0.119 0.124 0.122 0.122 352,192 0.1218 2.63%
2010-05-20 0 1.900 1.830 1.900 1.900 1.900 19,500 36,825 1.8885 0.119 0.114 0.119 0.119 0.119 312,170 0.1180 -2.56%
2010-05-19 0 1.950 1.950 1.980 1.950 1.990 350,000 691,080 1.9745 0.122 0.122 0.124 0.122 0.124 5,603,057 0.1233 -1.52%
2010-05-18 0 1.980 1.950 1.980 1.920 1.990 220,000 431,840 1.9629 0.124 0.122 0.124 0.120 0.124 3,521,922 0.1226 3.13%
2010-05-17 0 1.920 1.870 1.930 1.870 1.930 154,000 295,020 1.9157 0.120 0.117 0.121 0.117 0.121 2,465,345 0.1197 1.59%
2010-05-14 0 1.890 1.850 1.900 1.820 1.930 132,000 247,120 1.8721 0.118 0.116 0.119 0.114 0.121 2,113,153 0.1169 0.00%
2010-05-13 0 1.890 1.890 1.980 - - 0 0 - 0.118 0.118 0.124 - - 0 - 0.53%
2010-05-12 0 1.880 1.840 1.950 - - 0 0 - 0.117 0.115 0.122 - - 0 - 0.00%
2010-05-11 0 1.880 1.880 1.960 - - 0 0 - 0.117 0.117 0.122 - - 0 - 1.62%
2010-05-10 0 1.850 1.820 1.960 - - 0 0 - 0.116 0.114 0.122 - - 0 - 0.00%
2010-05-07 0 1.850 1.850 1.870 1.850 1.870 154,000 287,000 1.8636 0.116 0.116 0.117 0.116 0.117 2,465,345 0.1164 -2.63%
2010-05-06 0 1.900 1.850 1.910 1.850 1.910 438,000 832,480 1.9006 0.119 0.116 0.119 0.116 0.119 7,011,826 0.1187 0.53%
2010-05-05 0 1.890 1.910 1.920 1.850 1.910 74,000 139,120 1.8800 0.118 0.119 0.120 0.116 0.119 1,184,646 0.1174 -3.08%
2010-05-04 0 1.950 1.900 1.950 - - 0 0 - 0.122 0.119 0.122 - - 0 - 0.00%
2010-05-03 0 1.950 1.860 1.950 1.950 1.950 114,000 222,300 1.9500 0.122 0.116 0.122 0.122 0.122 1,824,996 0.1218 1.56%
2010-04-30 0 1.980 1.950 2.000 1.970 1.980 88,000 173,920 1.9764 0.120 0.118 0.121 0.119 0.120 1,452,793 0.1197 1.54%
2010-04-29 0 1.950 1.950 1.980 1.950 1.970 34,000 66,880 1.9671 0.118 0.118 0.120 0.118 0.119 561,306 0.1192 -1.02%
2010-04-28 0 1.970 1.950 1.980 - - 22,000 42,900 1.9500 0.119 0.118 0.120 - - 363,198 0.1181 0.00%
2010-04-27 0 1.970 1.900 1.980 - - 0 0 - 0.119 0.115 0.120 - - 0 - 0.00%
2010-04-26 0 1.970 1.960 1.990 1.960 2.000 78,000 154,340 1.9787 0.119 0.119 0.121 0.119 0.121 1,287,703 0.1199 0.00%
2010-04-23 0 1.970 1.960 1.970 1.970 1.980 58,000 114,440 1.9731 0.119 0.119 0.119 0.119 0.120 957,522 0.1195 0.00%
2010-04-22 0 1.970 1.920 1.970 1.950 1.980 166,000 324,720 1.9561 0.119 0.116 0.119 0.118 0.120 2,740,495 0.1185 2.07%
2010-04-21 0 1.930 1.930 1.970 - - 0 0 - 0.117 0.117 0.119 - - 0 - 0.52%
2010-04-20 0 1.920 1.920 1.970 1.910 1.910 8,000 15,280 1.9100 0.116 0.116 0.119 0.116 0.116 132,072 0.1157 1.05%
2010-04-19 0 1.900 1.850 1.900 1.900 1.900 70,000 133,000 1.9000 0.115 0.112 0.115 0.115 0.115 1,155,631 0.1151 0.00%
2010-04-16 0 1.900 1.900 1.990 1.900 1.910 464,000 882,040 1.9009 0.115 0.115 0.121 0.115 0.116 7,660,179 0.1151 -0.52%
2010-04-15 0 1.910 1.900 1.940 1.910 1.910 24,000 45,840 1.9100 0.116 0.115 0.118 0.116 0.116 396,216 0.1157 0.00%
2010-04-14 0 1.910 1.900 1.910 1.910 1.920 410,000 783,500 1.9110 0.116 0.115 0.116 0.116 0.116 6,768,693 0.1158 0.00%
2010-04-13 0 1.910 1.910 1.930 1.910 1.930 86,000 165,180 1.9207 0.116 0.116 0.117 0.116 0.117 1,419,775 0.1163 -1.04%
2010-04-12 0 1.930 1.930 1.970 1.930 1.970 360,000 708,500 1.9681 0.117 0.117 0.119 0.117 0.119 5,943,243 0.1192 -1.53%
2010-04-09 0 1.960 1.960 1.990 1.960 1.960 128,000 250,880 1.9600 0.119 0.119 0.121 0.119 0.119 2,113,153 0.1187 0.51%
2010-04-08 0 1.950 1.950 1.990 1.950 1.980 30,000 58,680 1.9560 0.118 0.118 0.121 0.118 0.120 495,270 0.1185 -1.02%
2010-04-07 0 1.970 1.960 1.980 1.930 1.970 140,000 271,700 1.9407 0.119 0.119 0.120 0.117 0.119 2,311,261 0.1176 2.60%
2010-04-01 0 1.920 1.900 1.930 1.870 1.930 178,000 338,060 1.8992 0.116 0.115 0.117 0.113 0.117 2,938,603 0.1150 4.35%
2010-03-31 0 1.840 1.830 1.850 1.840 1.870 108,000 198,900 1.8417 0.111 0.111 0.112 0.111 0.113 1,782,973 0.1116 0.00%
2010-03-30 0 1.840 1.840 1.850 1.840 1.880 762,000 1,413,920 1.8555 0.111 0.111 0.112 0.111 0.114 12,579,864 0.1124 -2.65%
2010-03-29 0 1.890 1.870 1.890 1.880 1.970 196,000 375,300 1.9148 0.114 0.113 0.114 0.114 0.119 3,235,765 0.1160 -2.58%
2010-03-26 0 1.940 1.930 1.970 1.940 1.970 244,000 473,740 1.9416 0.118 0.117 0.119 0.118 0.119 4,028,198 0.1176 -2.02%
2010-03-25 0 1.980 1.950 2.020 - - 0 0 - 0.120 0.118 0.122 - - 0 - 0.00%
2010-03-24 0 1.980 1.980 2.000 1.960 1.980 58,000 113,900 1.9638 0.120 0.120 0.121 0.119 0.120 957,522 0.1190 0.00%
2010-03-23 0 1.980 1.970 2.000 1.980 2.000 288,000 572,600 1.9882 0.120 0.119 0.121 0.120 0.121 4,754,594 0.1204 0.00%
2010-03-22 0 1.980 1.940 1.990 1.980 1.980 20,000 39,600 1.9800 0.120 0.118 0.121 0.120 0.120 330,180 0.1199 -0.50%
2010-03-19 0 1.990 1.980 2.000 1.980 1.990 48,700 96,498 1.9815 0.121 0.120 0.121 0.120 0.121 803,989 0.1200 0.00%
2010-03-18 0 1.990 1.970 1.990 1.980 1.990 72,000 142,980 1.9858 0.121 0.119 0.121 0.120 0.121 1,188,649 0.1203 0.51%
2010-03-17 0 1.980 1.960 1.990 - - 0 0 - 0.120 0.119 0.121 - - 0 - 0.00%
2010-03-16 0 1.980 1.970 1.980 1.980 1.980 20,000 39,600 1.9800 0.120 0.119 0.120 0.120 0.120 330,180 0.1199 -0.50%
2010-03-15 0 1.990 1.980 1.990 1.980 2.000 334,000 663,300 1.9859 0.121 0.120 0.121 0.120 0.121 5,514,008 0.1203 -0.50%
2010-03-12 0 2.000 1.990 2.000 1.990 2.000 150,000 299,920 1.9995 0.121 0.121 0.121 0.121 0.121 2,476,351 0.1211 -0.50%
2010-03-11 0 2.010 2.000 2.010 1.990 2.020 312,000 624,540 2.0017 0.122 0.121 0.122 0.121 0.122 5,150,810 0.1213 -1.95%
2010-03-10 0 2.050 2.020 2.050 1.980 2.050 792,000 1,607,320 2.0294 0.124 0.122 0.124 0.120 0.124 13,075,134 0.1229 3.54%
2010-03-09 0 1.980 1.980 2.010 1.980 2.010 136,000 272,140 2.0010 0.120 0.120 0.122 0.120 0.122 2,245,225 0.1212 -1.00%
2010-03-08 0 2.000 2.000 2.040 2.000 2.040 174,184 352,857 2.0258 0.121 0.121 0.124 0.121 0.124 2,875,605 0.1227 -1.96%
2010-03-05 0 2.040 2.020 2.040 1.990 2.050 432,000 865,400 2.0032 0.124 0.122 0.124 0.121 0.124 7,131,891 0.1213 3.03%
2010-03-04 0 1.980 1.980 1.990 1.980 1.990 682,000 1,350,960 1.9809 0.120 0.120 0.121 0.120 0.121 11,259,143 0.1200 0.51%
2010-03-03 0 1.970 1.970 2.050 1.960 1.970 6,000 11,800 1.9667 0.119 0.119 0.124 0.119 0.119 99,054 0.1191 -1.01%
2010-03-02 0 1.990 1.960 1.990 1.930 1.990 78,000 154,380 1.9792 0.121 0.119 0.121 0.117 0.121 1,287,703 0.1199 0.00%
2010-03-01 0 1.990 1.950 2.050 1.950 1.990 12,000 23,480 1.9567 0.121 0.118 0.124 0.118 0.121 198,108 0.1185 2.05%
2010-02-26 0 1.950 1.950 2.050 1.950 1.950 460,000 897,000 1.9500 0.118 0.118 0.124 0.118 0.118 7,594,143 0.1181 -1.52%
2010-02-25 0 1.980 1.950 1.980 1.980 1.990 1,068,000 2,114,740 1.9801 0.120 0.118 0.120 0.120 0.121 17,631,620 0.1199 0.00%
2010-02-24 0 1.980 1.880 1.980 1.960 1.990 400,000 791,720 1.9793 0.120 0.114 0.120 0.119 0.121 6,603,603 0.1199 0.51%
2010-02-23 0 1.970 1.860 1.970 1.930 1.970 22,000 42,540 1.9336 0.119 0.113 0.119 0.117 0.119 363,198 0.1171 0.51%
2010-02-22 0 1.960 1.870 1.960 - - 0 0 - 0.119 0.113 0.119 - - 0 - 0.00%
2010-02-19 0 1.960 1.840 1.960 - - 800 1,440 1.8000 0.119 0.111 0.119 - - 13,207 0.1090 -0.51%
2010-02-18 0 1.970 1.900 1.970 1.970 1.970 2,000 3,940 1.9700 0.119 0.115 0.119 0.119 0.119 33,018 0.1193 0.00%
2010-02-17 0 1.970 1.850 1.970 - - 0 0 - 0.119 0.112 0.119 - - 0 - 0.00%
2010-02-12 0 1.970 1.850 1.980 - - 0 0 - 0.119 0.112 0.120 - - 0 - 0.00%
2010-02-11 0 1.970 1.870 1.970 1.970 1.970 2,000 3,940 1.9700 0.119 0.113 0.119 0.119 0.119 33,018 0.1193 1.03%
2010-02-10 0 1.950 1.900 1.950 1.810 1.950 6,000 11,400 1.9000 0.118 0.115 0.118 0.110 0.118 99,054 0.1151 -1.52%
2010-02-09 0 1.980 1.830 1.980 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2010-02-08 0 1.980 1.830 1.980 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2010-02-05 0 1.980 1.910 1.980 1.980 1.980 4,000 7,920 1.9800 0.120 0.116 0.120 0.120 0.120 66,036 0.1199 0.00%
2010-02-04 0 1.980 1.880 1.980 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2010-02-03 0 1.980 1.900 1.980 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2010-02-02 0 1.980 1.920 1.980 1.980 1.980 100,000 198,000 1.9800 0.120 0.116 0.120 0.120 0.120 1,650,901 0.1199 0.00%
2010-02-01 0 1.980 1.870 1.980 1.980 1.980 50,000 99,000 1.9800 0.120 0.113 0.120 0.120 0.120 825,450 0.1199 0.00%
2010-01-29 0 1.980 1.930 1.980 1.980 1.980 124,000 245,400 1.9790 0.120 0.117 0.120 0.120 0.120 2,047,117 0.1199 0.00%
2010-01-28 0 1.980 1.910 2.000 1.980 1.980 4,000 7,920 1.9800 0.120 0.116 0.121 0.120 0.120 66,036 0.1199 0.00%
2010-01-27 0 1.980 1.920 1.980 1.920 1.980 12,000 23,160 1.9300 0.120 0.116 0.120 0.116 0.120 198,108 0.1169 -0.50%
2010-01-26 0 1.990 1.900 1.990 - - 0 0 - 0.121 0.115 0.121 - - 0 - -0.50%
2010-01-25 0 2.000 1.900 2.000 2.000 2.000 2,000 4,000 2.0000 0.121 0.115 0.121 0.121 0.121 33,018 0.1211 1.01%
2010-01-22 0 1.980 1.980 2.000 1.900 1.980 30,000 57,900 1.9300 0.120 0.120 0.121 0.115 0.120 495,270 0.1169 -1.00%
2010-01-21 0 2.000 1.950 2.000 1.950 2.000 672,000 1,343,780 1.9997 0.121 0.118 0.121 0.118 0.121 11,094,053 0.1211 0.00%
2010-01-20 0 2.000 1.950 2.020 1.990 2.000 212,000 423,600 1.9981 0.121 0.118 0.122 0.121 0.121 3,499,910 0.1210 1.01%
2010-01-19 0 1.980 1.950 1.980 - - 0 0 - 0.120 0.118 0.120 - - 0 - -1.00%
2010-01-18 0 2.000 1.970 2.000 - - 6,000 12,000 2.0000 0.121 0.119 0.121 - - 99,054 0.1211 0.00%
2010-01-15 0 2.000 1.980 2.000 2.000 2.000 232,000 464,000 2.0000 0.121 0.120 0.121 0.121 0.121 3,830,090 0.1211 0.00%
2010-01-14 0 2.000 1.980 2.000 2.000 2.000 176,000 352,000 2.0000 0.121 0.120 0.121 0.121 0.121 2,905,585 0.1211 0.00%
2010-01-13 0 2.000 1.970 2.000 2.000 2.020 104,000 208,800 2.0077 0.121 0.119 0.121 0.121 0.122 1,716,937 0.1216 -0.50%
2010-01-12 0 2.010 2.010 2.050 2.000 2.010 36,000 72,180 2.0050 0.122 0.122 0.124 0.121 0.122 594,324 0.1214 0.50%
2010-01-11 0 2.000 2.000 2.050 2.000 2.000 80,000 160,000 2.0000 0.121 0.121 0.124 0.121 0.121 1,320,721 0.1211 0.00%
2010-01-08 0 2.000 1.960 2.030 2.000 2.000 2,000 4,000 2.0000 0.121 0.119 0.123 0.121 0.121 33,018 0.1211 0.00%
2010-01-07 0 2.000 1.990 2.040 2.000 2.000 4,000 8,000 2.0000 0.121 0.121 0.124 0.121 0.121 66,036 0.1211 0.00%
2010-01-06 0 2.000 1.990 2.030 2.000 2.000 7,394,000 14,788,000 2.0000 0.121 0.121 0.123 0.121 0.121 122,067,600 0.1211 0.00%
2010-01-05 0 2.000 1.980 2.030 2.000 2.000 30,000 60,000 2.0000 0.121 0.120 0.123 0.121 0.121 495,270 0.1211 0.50%
2010-01-04 0 1.990 1.970 2.000 1.990 2.000 6,000 11,960 1.9933 0.121 0.119 0.121 0.121 0.121 99,054 0.1207 -0.50%
2009-12-31 0 2.000 1.920 2.000 - - 0 0 - 0.121 0.116 0.121 - - 0 - 0.00%
2009-12-30 0 2.000 1.960 2.000 1.960 2.000 8,000 15,760 1.9700 0.121 0.119 0.121 0.119 0.121 132,072 0.1193 -0.99%
2009-12-29 0 2.020 1.860 2.020 2.020 2.020 6,000 11,800 1.9667 0.122 0.113 0.122 0.122 0.122 99,054 0.1191 -0.98%
2009-12-28 0 2.040 1.960 2.040 - - 0 0 - 0.124 0.119 0.124 - - 0 - 0.00%
2009-12-24 0 2.040 1.900 2.050 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2009-12-23 0 2.040 1.900 2.040 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2009-12-22 0 2.040 1.820 2.050 - - 0 0 - 0.124 0.110 0.124 - - 0 - 0.00%
2009-12-21 0 2.040 1.810 2.040 - - 0 0 - 0.124 0.110 0.124 - - 0 - -0.49%
2009-12-18 0 2.050 1.830 2.050 2.050 2.050 514,000 1,044,382 2.0319 0.124 0.111 0.124 0.124 0.124 8,485,630 0.1231 5.13%
2009-12-17 0 1.950 1.950 2.040 1.950 2.070 224,000 458,660 2.0476 0.118 0.118 0.124 0.118 0.125 3,698,018 0.1240 -4.88%
2009-12-16 0 2.050 1.950 2.050 2.040 2.050 2,010,000 4,120,080 2.0498 0.124 0.118 0.124 0.124 0.124 33,183,105 0.1242 0.49%
2009-12-15 0 2.040 1.960 2.040 2.050 2.050 40,000 82,000 2.0500 0.124 0.119 0.124 0.124 0.124 660,360 0.1242 0.00%
2009-12-14 0 2.040 1.950 2.050 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2009-12-11 0 2.040 1.980 2.040 2.040 2.050 64,000 131,060 2.0478 0.124 0.120 0.124 0.124 0.124 1,056,576 0.1240 0.49%
2009-12-10 0 2.030 1.960 2.050 - - 0 0 - 0.123 0.119 0.124 - - 0 - 0.00%
2009-12-09 0 2.030 2.030 2.050 1.960 1.960 2,000 3,920 1.9600 0.123 0.123 0.124 0.119 0.119 33,018 0.1187 0.50%
2009-12-08 0 2.020 1.990 2.050 - - 0 0 - 0.122 0.121 0.124 - - 0 - 0.00%
2009-12-07 0 2.020 2.000 2.020 2.020 2.020 6,000 12,120 2.0200 0.122 0.121 0.122 0.122 0.122 99,054 0.1224 -0.98%
2009-12-04 0 2.040 2.000 2.050 2.040 2.060 130,000 266,220 2.0478 0.124 0.121 0.124 0.124 0.125 2,146,171 0.1240 -0.49%
2009-12-03 0 2.050 2.040 2.050 2.050 2.050 50,000 102,500 2.0500 0.124 0.124 0.124 0.124 0.124 825,450 0.1242 0.49%
2009-12-02 0 2.040 2.000 2.040 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2009-12-01 0 2.040 1.990 2.050 2.040 2.040 10,000 20,400 2.0400 0.124 0.121 0.124 0.124 0.124 165,090 0.1236 0.49%
2009-11-30 0 2.030 1.990 2.040 - - 0 0 - 0.123 0.121 0.124 - - 0 - 0.00%
2009-11-27 0 2.030 2.030 2.050 1.950 2.000 20,000 39,500 1.9750 0.123 0.123 0.124 0.118 0.121 330,180 0.1196 0.00%
2009-11-26 0 2.030 2.000 2.050 2.030 2.030 38,000 76,900 2.0237 0.123 0.121 0.124 0.123 0.123 627,342 0.1226 -0.49%
2009-11-25 0 2.040 2.030 2.040 - - 0 0 - 0.124 0.123 0.124 - - 0 - 0.00%
2009-11-24 0 2.040 2.010 2.040 - - 0 0 - 0.124 0.122 0.124 - - 0 - 0.00%
2009-11-23 0 2.040 2.000 2.040 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2009-11-20 0 2.040 2.000 2.040 - - 0 0 - 0.124 0.121 0.124 - - 0 - 0.00%
2009-11-19 0 2.040 2.010 2.040 2.000 2.040 18,000 36,640 2.0356 0.124 0.122 0.124 0.121 0.124 297,162 0.1233 0.49%
2009-11-18 0 2.030 2.000 2.030 - - 0 0 - 0.123 0.121 0.123 - - 0 - 0.00%
2009-11-17 0 2.030 2.000 2.030 1.960 2.030 36,000 72,020 2.0006 0.123 0.121 0.123 0.119 0.123 594,324 0.1212 0.50%
2009-11-16 0 2.020 1.940 2.050 2.020 2.020 6,000 12,120 2.0200 0.122 0.118 0.124 0.122 0.122 99,054 0.1224 0.00%
2009-11-13 0 2.020 2.020 2.050 2.020 2.020 4,000 8,080 2.0200 0.122 0.122 0.124 0.122 0.122 66,036 0.1224 0.00%
2009-11-12 0 2.020 2.020 2.040 - - 0 0 - 0.122 0.122 0.124 - - 0 - 0.00%
2009-11-11 0 2.020 1.970 2.050 - - 0 0 - 0.122 0.119 0.124 - - 0 - 0.00%
2009-11-10 0 2.020 2.020 2.050 1.970 1.970 10,000 19,700 1.9700 0.122 0.122 0.124 0.119 0.119 165,090 0.1193 0.00%
2009-11-09 0 2.020 1.940 2.020 2.010 2.020 50,000 100,980 2.0196 0.122 0.118 0.122 0.122 0.122 825,450 0.1223 1.00%
2009-11-06 0 2.000 1.960 2.090 2.000 2.000 2,000 4,000 2.0000 0.121 0.119 0.127 0.121 0.121 33,018 0.1211 -2.44%
2009-11-05 0 2.050 1.960 2.090 - - 0 0 - 0.124 0.119 0.127 - - 0 - 0.00%
2009-11-04 0 2.050 1.960 2.090 2.000 2.050 4,000 8,100 2.0250 0.124 0.119 0.127 0.121 0.124 66,036 0.1227 0.00%
2009-11-03 0 2.050 2.050 2.090 - - 0 0 - 0.124 0.124 0.127 - - 0 - 2.50%
2009-11-02 0 2.000 1.970 2.090 1.910 2.000 12,000 23,100 1.9250 0.121 0.119 0.127 0.116 0.121 198,108 0.1166 -4.76%
2009-10-30 0 2.100 2.020 2.100 2.100 2.150 347,000 745,750 2.1491 0.127 0.122 0.127 0.127 0.130 5,728,626 0.1302 0.00%
2009-10-29 0 2.100 2.050 2.100 2.090 2.100 6,529,000 13,707,900 2.0995 0.127 0.124 0.127 0.127 0.127 107,787,308 0.1272 0.00%
2009-10-28 0 2.100 2.080 2.100 2.100 2.100 1,403,000 2,946,200 2.0999 0.127 0.126 0.127 0.127 0.127 23,162,137 0.1272 0.00%
2009-10-27 0 2.100 2.080 2.110 2.100 2.110 1,536,000 3,225,680 2.1001 0.127 0.126 0.128 0.127 0.128 25,357,835 0.1272 -0.47%
2009-10-23 0 2.110 2.110 2.200 2.100 2.200 622,000 1,341,740 2.1571 0.128 0.128 0.133 0.127 0.133 10,268,603 0.1307 0.48%
2009-10-22 0 2.100 2.050 2.100 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
2009-10-21 0 2.100 2.030 2.100 2.100 2.100 2,000 4,200 2.1000 0.127 0.123 0.127 0.127 0.127 33,018 0.1272 0.00%
2009-10-20 0 2.100 2.030 2.110 - - 0 0 - 0.127 0.123 0.128 - - 0 - 0.00%
2009-10-19 0 2.100 2.010 2.100 - - 0 0 - 0.127 0.122 0.127 - - 0 - 0.00%
2009-10-16 0 2.100 2.030 2.100 2.100 2.100 10,000 21,000 2.1000 0.127 0.123 0.127 0.127 0.127 165,090 0.1272 0.00%
2009-10-15 0 2.100 2.020 2.170 - - 0 0 - 0.127 0.122 0.131 - - 0 - 0.00%
2009-10-14 0 2.100 2.020 2.110 2.100 2.100 10,000 21,000 2.1000 0.127 0.122 0.128 0.127 0.127 165,090 0.1272 -0.94%
2009-10-13 0 2.120 2.010 2.120 2.100 2.150 14,000 29,640 2.1171 0.128 0.122 0.128 0.127 0.130 231,126 0.1282 0.95%
2009-10-12 0 2.100 2.000 2.130 - - 0 0 - 0.127 0.121 0.129 - - 0 - 0.00%
2009-10-09 0 2.100 2.100 2.130 - - 0 0 - 0.127 0.127 0.129 - - 0 - 3.45%
2009-10-08 0 2.030 1.910 - - - 0 0 - 0.123 0.116 - - - 0 - 0.00%
2009-10-07 0 2.030 1.950 2.060 - - 0 0 - 0.123 0.118 0.125 - - 0 - 0.00%
2009-10-06 0 2.030 1.940 2.060 - - 0 0 - 0.123 0.118 0.125 - - 0 - 0.00%
2009-10-05 0 2.030 1.910 2.060 - - 0 0 - 0.123 0.116 0.125 - - 0 - 0.00%
2009-10-02 0 2.030 1.900 - - - 0 0 - 0.123 0.115 - - - 0 - 0.00%
2009-09-30 0 2.030 1.940 2.030 - - 0 0 - 0.123 0.118 0.123 - - 0 - 0.00%
2009-09-29 0 2.030 1.930 2.190 - - 0 0 - 0.123 0.117 0.133 - - 0 - 0.00%
2009-09-28 0 2.030 1.920 2.030 - - 0 0 - 0.123 0.116 0.123 - - 0 - 0.00%
2009-09-25 0 2.030 1.950 2.150 1.940 2.030 4,000 7,940 1.9850 0.123 0.118 0.130 0.118 0.123 66,036 0.1202 0.00%
2009-09-24 0 2.030 1.940 2.030 - - 1,000 1,900 1.9000 0.123 0.118 0.123 - - 16,509 0.1151 0.00%
2009-09-23 0 2.030 2.030 2.160 - - 0 0 - 0.123 0.123 0.131 - - 0 - 1.50%
2009-09-22 0 2.000 1.930 2.000 2.000 2.000 30,000 60,000 2.0000 0.121 0.117 0.121 0.121 0.121 495,270 0.1211 0.00%
2009-09-21 0 2.000 2.000 2.040 2.000 2.000 110,000 220,000 2.0000 0.121 0.121 0.124 0.121 0.121 1,815,991 0.1211 0.00%
2009-09-18 0 2.000 1.910 2.040 2.000 2.000 4,000 8,000 2.0000 0.121 0.116 0.124 0.121 0.121 66,036 0.1211 0.00%
2009-09-17 0 2.000 1.950 2.000 1.900 2.000 36,000 69,220 1.9228 0.121 0.118 0.121 0.115 0.121 594,324 0.1165 0.50%
2009-09-16 0 1.990 1.940 2.010 - - 0 0 - 0.121 0.118 0.122 - - 0 - 0.00%
2009-09-15 0 1.990 1.910 1.990 - - 0 0 - 0.121 0.116 0.121 - - 0 - 0.00%
2009-09-14 0 1.990 1.940 1.990 1.930 1.990 22,000 42,580 1.9355 0.121 0.118 0.121 0.117 0.121 363,198 0.1172 -1.00%
2009-09-11 0 2.010 1.930 2.050 - - 0 0 - 0.122 0.117 0.124 - - 0 - 0.00%
2009-09-10 0 2.010 1.950 2.040 - - 0 0 - 0.122 0.118 0.124 - - 0 - 0.00%
2009-09-09 0 2.010 1.990 2.010 1.980 2.030 44,000 88,700 2.0159 0.122 0.121 0.122 0.120 0.123 726,396 0.1221 -0.99%
2009-09-08 0 2.030 1.930 2.030 2.000 2.030 12,000 24,060 2.0050 0.123 0.117 0.123 0.121 0.123 198,108 0.1214 1.50%
2009-09-07 0 2.000 1.940 2.000 2.000 2.030 22,000 44,060 2.0027 0.121 0.118 0.121 0.121 0.123 363,198 0.1213 -1.48%
2009-09-04 0 2.030 1.990 2.030 1.990 2.080 90,000 181,600 2.0178 0.123 0.121 0.123 0.121 0.126 1,485,811 0.1222 -0.98%
2009-09-03 0 2.050 1.980 2.050 2.000 2.080 58,000 118,040 2.0352 0.124 0.120 0.124 0.121 0.126 957,522 0.1233 1.49%
2009-09-02 0 2.020 2.000 2.090 1.930 2.080 20,000 39,540 1.9770 0.122 0.121 0.127 0.117 0.126 330,180 0.1198 -3.81%
2009-09-01 0 2.100 1.970 2.190 - - 0 0 - 0.127 0.119 0.133 - - 0 - 0.00%
2009-08-31 0 2.100 1.960 2.150 - - 0 0 - 0.127 0.119 0.130 - - 0 - 0.00%
2009-08-28 0 2.100 2.000 2.150 - - 0 0 - 0.127 0.121 0.130 - - 0 - 0.00%
2009-08-27 0 2.100 2.010 2.160 - - 0 0 - 0.127 0.122 0.131 - - 0 - 0.00%
2009-08-26 0 2.100 2.100 2.150 2.000 2.000 14,000 28,000 2.0000 0.127 0.127 0.130 0.121 0.121 231,126 0.1211 0.48%
2009-08-25 0 2.090 1.980 2.090 2.090 2.090 10,000 20,900 2.0900 0.127 0.120 0.127 0.127 0.127 165,090 0.1266 0.00%
2009-08-24 0 2.090 2.020 2.090 - - 0 0 - 0.127 0.122 0.127 - - 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 0.127 0.125 0.133 0.127 0.130 49,956,256 0.1331 -4.55%
2009-08-20 0 2.200 2.180 2.200 2.150 2.200 162,000 355,800 2.1963 0.133 0.132 0.133 0.130 0.133 2,674,459 0.1330 -0.59%
2009-08-19 0 2.230 2.160 2.230 - - 0 0 - 0.134 0.130 0.134 - - 0 - -2.19%
2009-08-18 0 2.280 2.210 2.280 - - 0 0 - 0.137 0.133 0.137 - - 0 - 0.00%
2009-08-17 0 2.280 2.160 2.300 2.200 2.280 240,000 535,300 2.2304 0.137 0.130 0.138 0.132 0.137 3,992,599 0.1341 1.33%
2009-08-14 0 2.250 2.200 2.300 - - 0 0 - 0.135 0.132 0.138 - - 0 - 0.00%
2009-08-13 0 2.250 2.250 2.300 2.200 2.200 100,000 220,000 2.2000 0.135 0.135 0.138 0.132 0.132 1,663,583 0.1322 0.00%
2009-08-12 0 2.250 2.200 2.250 2.250 2.250 48,000 108,000 2.2500 0.135 0.132 0.135 0.135 0.135 798,520 0.1353 0.00%
2009-08-11 0 2.250 2.210 2.300 2.250 2.250 100,000 225,000 2.2500 0.135 0.133 0.138 0.135 0.135 1,663,583 0.1353 0.00%
2009-08-10 0 2.250 2.200 2.300 2.250 2.250 120,000 270,000 2.2500 0.135 0.132 0.138 0.135 0.135 1,996,299 0.1353 0.00%
2009-08-07 0 2.250 2.250 2.300 2.200 2.200 10,000 22,000 2.2000 0.135 0.135 0.138 0.132 0.132 166,358 0.1322 0.00%
2009-08-06 0 2.250 2.200 2.300 2.200 2.250 50,000 112,000 2.2400 0.135 0.132 0.138 0.132 0.135 831,791 0.1346 -2.17%
2009-08-05 0 2.300 2.200 2.430 - - 0 0 - 0.138 0.132 0.146 - - 0 - 0.00%
2009-08-04 0 2.300 2.300 2.400 2.200 2.280 12,000 26,560 2.2133 0.138 0.138 0.144 0.132 0.137 199,630 0.1330 -4.17%
2009-08-03 0 2.400 2.300 2.400 - - 0 0 - 0.144 0.138 0.144 - - 0 - 0.00%
2009-07-31 0 2.400 2.200 2.400 2.250 2.400 44,000 99,900 2.2705 0.144 0.132 0.144 0.135 0.144 731,976 0.1365 -3.61%
2009-07-30 0 2.490 2.150 2.490 2.030 2.490 1,746,000 3,674,080 2.1043 0.150 0.129 0.150 0.122 0.150 29,046,155 0.1265 24.50%
2009-07-29 0 2.000 2.000 2.100 2.000 2.000 26,000 52,000 2.0000 0.120 0.120 0.126 0.120 0.120 432,532 0.1202 -4.76%
2009-07-28 0 2.100 2.050 2.200 2.010 2.100 336,000 703,220 2.0929 0.126 0.123 0.132 0.121 0.126 5,589,638 0.1258 5.00%
2009-07-27 0 2.000 1.950 2.000 - - 0 0 - 0.120 0.117 0.120 - - 0 - -0.99%
2009-07-24 0 2.020 1.950 2.050 - - 0 0 - 0.121 0.117 0.123 - - 0 - 0.00%
2009-07-23 0 2.020 1.950 2.050 - - 0 0 - 0.121 0.117 0.123 - - 0 - 0.00%
2009-07-22 0 2.020 1.940 2.050 - - 12,000 24,360 2.0300 0.121 0.117 0.123 - - 199,630 0.1220 0.00%
2009-07-21 0 2.020 1.930 2.020 - - 0 0 - 0.121 0.116 0.121 - - 0 - -0.49%
2009-07-20 0 2.030 1.930 2.050 - - 0 0 - 0.122 0.116 0.123 - - 0 - 0.00%
2009-07-17 0 2.030 1.930 2.040 - - 0 0 - 0.122 0.116 0.123 - - 0 - 0.00%
2009-07-16 0 2.030 1.890 2.030 - - 0 0 - 0.122 0.114 0.122 - - 0 - -0.49%
2009-07-15 0 2.040 2.000 2.040 2.000 2.050 16,000 32,100 2.0063 0.123 0.120 0.123 0.120 0.123 266,173 0.1206 2.00%
2009-07-14 0 2.000 2.000 2.050 - - 0 0 - 0.120 0.120 0.123 - - 0 - 0.50%
2009-07-13 0 1.990 1.890 2.100 - - 2,000,000 3,990,000 1.9950 0.120 0.114 0.126 - - 33,271,655 0.1199 0.00%
2009-07-10 0 1.990 1.890 1.990 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2009-07-09 0 1.990 1.890 1.990 1.930 1.990 16,000 31,000 1.9375 0.120 0.114 0.120 0.116 0.120 266,173 0.1165 0.00%
2009-07-08 0 1.990 1.890 1.990 - - 0 0 - 0.120 0.114 0.120 - - 0 - -0.50%
2009-07-07 0 2.000 1.900 2.050 - - 0 0 - 0.120 0.114 0.123 - - 0 - 0.00%
2009-07-06 0 2.000 1.910 2.050 - - 0 0 - 0.120 0.115 0.123 - - 0 - 0.00%
2009-07-03 0 2.000 1.900 2.000 - - 0 0 - 0.120 0.114 0.120 - - 0 - 0.00%
2009-07-02 0 2.000 1.900 2.030 - - 0 0 - 0.120 0.114 0.122 - - 0 - 0.00%
2009-06-30 0 2.000 2.000 2.050 1.910 1.910 10,000 19,100 1.9100 0.120 0.120 0.123 0.115 0.115 166,358 0.1148 2.56%
2009-06-29 0 1.950 1.910 2.000 - - 0 0 - 0.117 0.115 0.120 - - 0 - 0.00%
2009-06-26 0 1.950 1.910 2.120 - - 0 0 - 0.117 0.115 0.127 - - 0 - 0.00%
2009-06-25 0 1.950 1.910 2.140 - - 0 0 - 0.117 0.115 0.129 - - 0 - 0.00%
2009-06-24 0 1.950 1.950 2.020 1.940 1.950 12,000 23,340 1.9450 0.117 0.117 0.121 0.117 0.117 199,630 0.1169 -0.51%
2009-06-23 0 1.960 1.960 2.020 1.950 2.000 12,000 23,540 1.9617 0.118 0.118 0.121 0.117 0.120 199,630 0.1179 -2.00%
2009-06-22 0 2.000 1.970 2.020 2.000 2.000 100,000 200,000 2.0000 0.120 0.118 0.121 0.120 0.120 1,663,583 0.1202 -2.44%
2009-06-19 0 2.050 1.960 2.050 2.000 2.050 84,000 170,020 2.0240 0.123 0.118 0.123 0.120 0.123 1,397,410 0.1217 2.50%
2009-06-18 0 2.000 1.960 2.000 1.960 2.000 12,000 23,760 1.9800 0.120 0.118 0.120 0.118 0.120 199,630 0.1190 -2.44%
2009-06-17 0 2.050 1.960 2.050 2.050 2.050 50,000 102,500 2.0500 0.123 0.118 0.123 0.123 0.123 831,791 0.1232 0.00%
2009-06-16 0 2.050 1.990 2.050 1.990 2.050 24,000 48,760 2.0317 0.123 0.120 0.123 0.120 0.123 399,260 0.1221 0.00%
2009-06-15 0 2.050 2.000 2.050 2.050 2.050 4,000 8,200 2.0500 0.123 0.120 0.123 0.123 0.123 66,543 0.1232 1.99%
2009-06-12 0 2.010 2.000 2.010 2.000 2.010 274,000 550,500 2.0091 0.121 0.120 0.121 0.120 0.121 4,558,217 0.1208 0.50%
2009-06-11 0 2.000 1.950 2.000 - - 0 0 - 0.120 0.117 0.120 - - 0 - -0.50%
2009-06-10 0 2.010 1.960 2.010 - - 0 0 - 0.121 0.118 0.121 - - 0 - 0.00%
2009-06-09 0 2.010 2.000 2.010 2.000 2.010 152,000 304,020 2.0001 0.121 0.120 0.121 0.120 0.121 2,528,646 0.1202 0.50%
2009-06-08 0 2.000 1.960 2.000 2.000 2.000 14,000 28,000 2.0000 0.120 0.118 0.120 0.120 0.120 232,902 0.1202 0.00%
2009-06-05 0 2.000 1.980 2.000 1.980 2.000 862,000 1,709,480 1.9832 0.120 0.119 0.120 0.119 0.120 14,340,083 0.1192 0.50%
2009-06-04 0 1.990 1.930 1.990 1.950 1.990 52,000 101,480 1.9515 0.120 0.116 0.120 0.117 0.120 865,063 0.1173 0.00%
2009-06-03 0 1.990 1.970 1.990 1.990 1.990 50,000 99,500 1.9900 0.120 0.118 0.120 0.120 0.120 831,791 0.1196 1.02%
2009-06-02 0 1.970 1.970 1.980 1.970 1.970 272,000 535,840 1.9700 0.118 0.118 0.119 0.118 0.118 4,524,945 0.1184 1.55%
2009-06-01 0 1.940 1.940 1.950 1.940 1.960 400,000 776,200 1.9405 0.117 0.117 0.117 0.117 0.118 6,654,331 0.1166 0.00%
2009-05-29 0 1.940 1.930 1.940 1.940 1.940 102,000 197,880 1.9400 0.117 0.116 0.117 0.117 0.117 1,696,854 0.1166 0.52%
2009-05-27 0 1.930 1.930 1.960 1.920 1.940 456,000 880,580 1.9311 0.116 0.116 0.118 0.115 0.117 7,585,937 0.1161 1.58%
2009-05-26 0 1.900 1.860 1.900 1.860 1.900 6,000 11,240 1.8733 0.114 0.112 0.114 0.112 0.114 99,815 0.1126 0.00%
2009-05-25 0 1.900 1.860 1.900 1.970 1.970 1,216,000 2,372,689 1.9512 0.114 0.112 0.114 0.118 0.118 20,229,166 0.1173 -3.55%
2009-05-22 0 1.970 1.900 1.970 1.950 1.970 36,000 70,240 1.9511 0.118 0.114 0.118 0.117 0.118 598,890 0.1173 3.68%
2009-05-21 0 1.900 1.870 1.950 1.890 1.910 710,000 1,348,940 1.8999 0.114 0.112 0.117 0.114 0.115 11,811,437 0.1142 0.00%
2009-05-20 0 1.900 1.900 1.940 1.850 1.860 328,000 609,920 1.8595 0.114 0.114 0.117 0.111 0.112 5,456,551 0.1118 2.70%
2009-05-19 0 1.850 1.820 1.850 1.850 1.850 2,000 3,700 1.8500 0.111 0.109 0.111 0.111 0.111 33,272 0.1112 2.21%
2009-05-18 0 1.810 1.810 1.850 - - 0 0 - 0.109 0.109 0.111 - - 0 - 0.00%
2009-05-15 0 1.810 1.810 1.860 1.790 1.810 464,000 839,760 1.8098 0.109 0.109 0.112 0.108 0.109 7,719,024 0.1088 0.00%
2009-05-14 0 1.810 1.760 1.810 1.810 1.810 40,000 72,400 1.8100 0.109 0.106 0.109 0.109 0.109 665,433 0.1088 -2.69%
2009-05-13 0 1.860 1.750 1.860 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2009-05-12 0 1.860 1.760 1.860 1.860 1.860 8,000 14,880 1.8600 0.112 0.106 0.112 0.112 0.112 133,087 0.1118 0.54%
2009-05-11 0 1.850 1.780 1.850 1.860 1.860 20,000 37,200 1.8600 0.111 0.107 0.111 0.112 0.112 332,717 0.1118 -0.54%
2009-05-08 0 1.860 1.840 1.860 1.850 1.860 24,000 44,540 1.8558 0.112 0.111 0.112 0.111 0.112 399,260 0.1116 0.00%
2009-05-07 0 1.860 1.850 1.860 1.850 1.880 764,000 1,421,180 1.8602 0.112 0.111 0.112 0.111 0.113 12,709,772 0.1118 0.00%
2009-05-06 0 1.860 1.760 1.860 1.860 1.860 500,000 930,000 1.8600 0.112 0.106 0.112 0.112 0.112 8,317,914 0.1118 0.00%
2009-05-05 0 1.860 1.770 1.860 1.860 1.860 206,000 383,160 1.8600 0.112 0.106 0.112 0.112 0.112 3,426,980 0.1118 0.54%
2009-05-04 0 1.850 1.750 1.880 1.850 1.850 20,000 37,000 1.8500 0.111 0.105 0.113 0.111 0.111 332,717 0.1112 1.09%
2009-04-30 0 1.830 1.830 1.880 - - 0 0 - 0.110 0.110 0.113 - - 0 - 2.23%
2009-04-29 0 1.790 1.720 1.830 - - 332,000 578,344 1.7420 0.108 0.103 0.110 - - 5,523,095 0.1047 0.00%
2009-04-28 0 1.790 1.760 1.790 1.660 1.790 116,000 202,100 1.7422 0.108 0.106 0.108 0.100 0.108 1,929,756 0.1047 2.29%
2009-04-27 0 1.750 1.700 1.750 1.760 1.780 54,000 97,000 1.7963 0.105 0.102 0.105 0.106 0.107 898,335 0.1080 0.29%
2009-04-24 0 1.800 1.790 1.800 1.760 1.800 374,000 663,120 1.7730 0.105 0.104 0.105 0.103 0.105 6,417,902 0.1033 -1.10%
2009-04-23 0 1.820 1.750 1.840 - - 0 0 - 0.106 0.102 0.107 - - 0 - 0.00%
2009-04-22 0 1.820 1.800 1.820 1.750 1.820 184,000 334,540 1.8182 0.106 0.105 0.106 0.102 0.106 3,157,471 0.1060 0.55%
2009-04-21 0 1.810 1.810 1.840 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
2009-04-20 0 1.810 1.800 1.820 1.810 1.810 38,000 68,780 1.8100 0.105 0.105 0.106 0.105 0.105 652,086 0.1055 -0.55%
2009-04-17 0 1.820 1.790 1.820 1.820 1.840 90,000 163,900 1.8211 0.106 0.104 0.106 0.106 0.107 1,544,415 0.1061 0.00%
2009-04-16 0 1.820 1.780 1.830 1.820 1.820 24,000 43,680 1.8200 0.106 0.104 0.107 0.106 0.106 411,844 0.1061 -1.09%
2009-04-15 0 1.840 1.800 1.840 1.840 1.840 50,000 92,000 1.8400 0.107 0.105 0.107 0.107 0.107 858,008 0.1072 0.00%
2009-04-14 0 1.840 1.820 1.840 1.810 1.840 146,000 267,620 1.8330 0.107 0.106 0.107 0.105 0.107 2,505,384 0.1068 2.22%
2009-04-09 0 1.800 1.750 1.800 1.730 1.800 164,000 289,300 1.7640 0.105 0.102 0.105 0.101 0.105 2,814,267 0.1028 -2.17%
2009-04-08 0 1.840 1.770 1.840 1.660 1.840 673,500 1,191,575 1.7692 0.107 0.103 0.107 0.097 0.107 11,557,372 0.1031 2.22%
2009-04-07 0 1.800 1.800 1.830 1.650 1.840 4,666,000 8,098,349 1.7356 0.105 0.105 0.107 0.096 0.107 80,069,334 0.1011 -2.17%
2009-04-06 0 1.840 1.800 1.840 1.660 1.840 252,000 437,280 1.7352 0.107 0.105 0.107 0.097 0.107 4,324,362 0.1011 0.55%
2009-04-03 0 1.830 1.640 1.830 - - 0 0 - 0.107 0.096 0.107 - - 0 - 0.00%
2009-04-02 0 1.830 1.700 1.830 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2009-04-01 0 1.830 1.620 1.830 1.800 1.830 8,000 14,460 1.8075 0.107 0.094 0.107 0.105 0.107 137,281 0.1053 0.55%
2009-03-31 0 1.820 1.480 1.840 - - 0 0 - 0.106 0.086 0.107 - - 0 - 0.00%
2009-03-30 0 1.820 1.280 1.820 1.820 1.840 32,000 58,760 1.8363 0.106 0.075 0.106 0.106 0.107 549,125 0.1070 -1.09%
2009-03-27 0 1.840 1.410 1.840 1.820 1.840 6,000 10,960 1.8267 0.107 0.082 0.107 0.106 0.107 102,961 0.1064 1.10%
2009-03-26 0 1.820 1.290 1.820 - - 0 0 - 0.106 0.075 0.106 - - 0 - 0.00%
2009-03-25 0 1.820 1.700 1.820 1.820 1.820 2,000 3,640 1.8200 0.106 0.099 0.106 0.106 0.106 34,320 0.1061 1.11%
2009-03-24 0 1.800 1.710 1.800 - - 0 0 - 0.105 0.100 0.105 - - 0 - -1.10%
2009-03-23 0 1.820 1.460 1.820 - - 0 0 - 0.106 0.085 0.106 - - 0 - 0.00%
2009-03-20 0 1.820 1.660 1.830 - - 0 0 - 0.106 0.097 0.107 - - 0 - 0.00%
2009-03-19 0 1.820 1.700 1.830 - - 0 0 - 0.106 0.099 0.107 - - 0 - 0.00%
2009-03-18 0 1.820 1.630 1.830 - - 0 0 - 0.106 0.095 0.107 - - 0 - 0.00%
2009-03-17 0 1.820 1.750 1.830 - - 0 0 - 0.106 0.102 0.107 - - 0 - 0.00%
2009-03-16 0 1.820 1.460 1.820 1.820 1.820 6,000 10,920 1.8200 0.106 0.085 0.106 0.106 0.106 102,961 0.1061 1.11%
2009-03-13 0 1.800 1.700 1.820 - - 0 0 - 0.105 0.099 0.106 - - 0 - 0.00%
2009-03-12 0 1.800 1.410 1.820 - - 0 0 - 0.105 0.082 0.106 - - 0 - 0.00%
2009-03-11 0 1.800 1.510 1.830 - - 0 0 - 0.105 0.088 0.107 - - 0 - 0.00%
2009-03-10 0 1.800 1.530 1.810 - - 0 0 - 0.105 0.089 0.105 - - 0 - 0.00%
2009-03-09 0 1.800 1.470 1.830 - - 0 0 - 0.105 0.086 0.107 - - 0 - 0.00%
2009-03-06 0 1.800 1.510 1.800 - - 0 0 - 0.105 0.088 0.105 - - 0 - 0.00%
2009-03-05 0 1.800 1.580 1.840 - - 0 0 - 0.105 0.092 0.107 - - 0 - 0.00%
2009-03-04 0 1.800 1.630 1.840 - - 540 810 1.5000 0.105 0.095 0.107 - - 9,266 0.0874 0.00%
2009-03-03 0 1.800 - 1.820 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
2009-03-02 0 1.800 1.750 1.820 - - 0 0 - 0.105 0.102 0.106 - - 0 - 0.00%
2009-02-27 0 1.800 1.800 1.820 - - 0 0 - 0.105 0.105 0.106 - - 0 - 0.00%
2009-02-26 0 1.800 1.800 1.810 1.800 1.800 70,000 126,000 1.8000 0.105 0.105 0.105 0.105 0.105 1,201,212 0.1049 -2.17%
2009-02-25 0 1.840 1.760 1.840 - - 0 0 - 0.107 0.103 0.107 - - 0 - 0.00%
2009-02-24 0 1.840 1.750 1.840 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2009-02-23 0 1.840 1.700 1.840 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2009-02-20 0 1.840 1.700 1.840 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2009-02-19 0 1.840 1.710 1.840 - - 0 0 - 0.107 0.100 0.107 - - 0 - -0.54%
2009-02-18 0 1.850 1.700 1.850 1.850 1.850 2,000 3,700 1.8500 0.108 0.099 0.108 0.108 0.108 34,320 0.1078 2.21%
2009-02-17 0 1.810 1.700 1.850 - - 0 0 - 0.105 0.099 0.108 - - 0 - 0.00%
2009-02-16 0 1.810 1.720 1.810 - - 0 0 - 0.105 0.100 0.105 - - 0 - -1.09%
2009-02-13 0 1.830 1.720 1.830 - - 0 0 - 0.107 0.100 0.107 - - 0 - 0.00%
2009-02-12 0 1.830 1.710 1.830 - - 0 0 - 0.107 0.100 0.107 - - 0 - 0.00%
2009-02-11 0 1.830 1.720 1.830 - - 0 0 - 0.107 0.100 0.107 - - 0 - -0.54%
2009-02-10 0 1.840 1.750 1.840 1.800 1.840 8,000 14,560 1.8200 0.107 0.102 0.107 0.105 0.107 137,281 0.1061 0.55%
2009-02-09 0 1.830 1.800 1.850 - - 0 0 - 0.107 0.105 0.108 - - 0 - 0.00%
2009-02-06 0 1.830 1.650 1.830 - - 0 0 - 0.107 0.096 0.107 - - 0 - -0.54%
2009-02-05 0 1.840 1.700 1.840 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2009-02-04 0 1.840 1.730 1.840 - - 0 0 - 0.107 0.101 0.107 - - 0 - 0.00%
2009-02-03 0 1.840 1.720 1.840 - - 0 0 - 0.107 0.100 0.107 - - 0 - -0.54%
2009-02-02 0 1.850 1.700 1.850 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2009-01-30 0 1.850 1.690 1.850 - - 0 0 - 0.108 0.098 0.108 - - 0 - 0.00%
2009-01-29 0 1.850 1.720 1.850 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
2009-01-23 0 1.850 1.690 1.850 - - 0 0 - 0.108 0.098 0.108 - - 0 - 0.00%
2009-01-22 0 1.850 1.700 1.850 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2009-01-21 0 1.850 1.700 1.850 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2009-01-20 0 1.850 1.750 1.850 - - 0 0 - 0.108 0.102 0.108 - - 0 - 0.00%
2009-01-19 0 1.850 1.690 1.850 - - 0 0 - 0.108 0.098 0.108 - - 0 - 0.00%
2009-01-16 0 1.850 1.680 1.850 1.850 1.850 2,000 3,700 1.8500 0.108 0.098 0.108 0.108 0.108 34,320 0.1078 1.65%
2009-01-15 0 1.820 1.600 1.850 - - 0 0 - 0.106 0.093 0.108 - - 0 - 0.00%
2009-01-14 0 1.820 1.690 1.880 - - 0 0 - 0.106 0.098 0.110 - - 0 - 0.00%
2009-01-13 0 1.820 1.720 1.840 - - 0 0 - 0.106 0.100 0.107 - - 0 - 0.00%
2009-01-12 0 1.820 1.800 1.840 1.820 1.830 310,000 566,700 1.8281 0.106 0.105 0.107 0.106 0.107 5,319,651 0.1065 0.00%
2009-01-09 0 1.820 1.720 1.870 - - 0 0 - 0.106 0.100 0.109 - - 0 - 0.00%
2009-01-08 0 1.820 1.820 1.870 1.700 1.700 40,000 68,000 1.7000 0.106 0.106 0.109 0.099 0.099 686,407 0.0991 0.00%
2009-01-07 0 1.820 1.820 1.880 1.820 1.900 524,000 983,380 1.8767 0.106 0.106 0.110 0.106 0.111 8,991,927 0.1094 -3.19%
2009-01-06 0 1.880 1.810 1.880 1.840 1.880 600,000 1,125,640 1.8761 0.110 0.105 0.110 0.107 0.110 10,296,100 0.1093 0.00%
2009-01-05 0 1.880 1.700 1.880 - - 500,000 925,000 1.8500 0.110 0.099 0.110 - - 8,580,083 0.1078 0.00%
2009-01-02 0 1.880 1.700 1.880 - - 500,000 925,000 1.8500 0.110 0.099 0.110 - - 8,580,083 0.1078 -0.53%
2008-12-31 0 1.890 1.720 1.900 1.800 1.890 22,000 39,780 1.8082 0.110 0.100 0.111 0.105 0.110 377,524 0.1054 0.00%
2008-12-30 0 1.890 1.800 1.900 1.800 1.890 16,000 29,020 1.8138 0.110 0.105 0.111 0.105 0.110 274,563 0.1057 -5.03%
2008-12-29 0 1.990 1.660 1.990 1.850 1.990 4,000 7,680 1.9200 0.116 0.097 0.116 0.108 0.116 68,641 0.1119 10.56%
2008-12-24 0 1.800 1.690 1.950 1.800 1.800 18,000 32,400 1.8000 0.105 0.098 0.114 0.105 0.105 308,883 0.1049 -9.55%
2008-12-23 0 1.990 1.800 1.990 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-12-22 0 1.990 1.800 1.990 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-12-19 0 1.990 1.800 1.990 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-12-18 0 1.990 1.800 1.990 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-12-17 0 1.990 1.800 1.990 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-12-16 0 1.990 1.560 1.990 - - 0 0 - 0.116 0.091 0.116 - - 0 - -0.50%
2008-12-15 0 2.000 1.560 2.000 - - 0 0 - 0.117 0.091 0.117 - - 0 - 0.00%
2008-12-12 0 2.000 1.900 2.000 1.900 2.000 16,000 30,800 1.9250 0.117 0.111 0.117 0.111 0.117 274,563 0.1122 0.00%
2008-12-11 0 2.000 1.820 2.000 1.900 2.000 18,000 34,400 1.9111 0.117 0.106 0.117 0.111 0.117 308,883 0.1114 0.00%
2008-12-10 0 2.000 1.770 2.000 2.000 2.000 2,000 4,000 2.0000 0.117 0.103 0.117 0.117 0.117 34,320 0.1165 2.56%
2008-12-09 0 1.950 1.810 1.950 - - 0 0 - 0.114 0.105 0.114 - - 0 - -2.50%
2008-12-08 0 2.000 1.700 2.000 - - 0 0 - 0.117 0.099 0.117 - - 0 - 0.00%
2008-12-05 0 2.000 1.820 2.000 - - 0 0 - 0.117 0.106 0.117 - - 0 - 0.00%
2008-12-04 0 2.000 1.810 2.000 - - 0 0 - 0.117 0.105 0.117 - - 0 - 0.00%
2008-12-03 0 2.000 1.700 2.000 - - 0 0 - 0.117 0.099 0.117 - - 0 - 0.00%
2008-12-02 0 2.000 1.900 2.000 - - 0 0 - 0.117 0.111 0.117 - - 0 - 0.00%
2008-12-01 0 2.000 1.900 2.000 2.000 2.000 10,000 20,000 2.0000 0.117 0.111 0.117 0.117 0.117 171,602 0.1165 0.00%
2008-11-28 0 2.000 1.820 2.000 - - 0 0 - 0.117 0.106 0.117 - - 0 - 0.00%
2008-11-27 0 2.000 1.810 2.000 1.800 2.000 64,000 126,920 1.9831 0.117 0.105 0.117 0.105 0.117 1,098,251 0.1156 0.00%
2008-11-26 0 2.000 1.470 2.000 - - 0 0 - 0.117 0.086 0.117 - - 0 - 0.00%
2008-11-25 0 2.000 1.410 2.000 - - 0 0 - 0.117 0.082 0.117 - - 0 - 0.00%
2008-11-24 0 2.000 1.410 2.000 - - 0 0 - 0.117 0.082 0.117 - - 0 - 0.00%
2008-11-21 0 2.000 1.530 2.000 - - 0 0 - 0.117 0.089 0.117 - - 0 - 0.00%
2008-11-20 0 2.000 1.370 2.000 - - 0 0 - 0.117 0.080 0.117 - - 0 - 0.00%
2008-11-19 0 2.000 1.370 2.000 - - 0 0 - 0.117 0.080 0.117 - - 0 - 0.00%
2008-11-18 0 2.000 1.460 2.000 - - 0 0 - 0.117 0.085 0.117 - - 0 - 0.00%
2008-11-17 0 2.000 1.450 2.000 - - 0 0 - 0.117 0.084 0.117 - - 0 - -5.66%
2008-11-14 0 2.120 1.590 2.120 - - 0 0 - 0.124 0.093 0.124 - - 0 - 0.00%
2008-11-13 0 2.120 1.910 2.120 - - 0 0 - 0.124 0.111 0.124 - - 0 - -0.47%
2008-11-12 0 2.130 1.420 2.190 - - 0 0 - 0.124 0.083 0.128 - - 0 - -3.18%
2008-11-11 0 2.200 2.000 2.200 - - 56,000 123,200 2.2000 0.128 0.117 0.128 - - 960,969 0.1282 0.00%
2008-11-10 0 2.200 1.500 2.250 - - 0 0 - 0.128 0.087 0.131 - - 0 - 0.00%
2008-11-07 0 2.200 1.250 2.250 - - 0 0 - 0.128 0.073 0.131 - - 0 - 0.00%
2008-11-06 0 2.200 1.520 2.280 - - 0 0 - 0.128 0.089 0.133 - - 0 - 0.00%
2008-11-05 0 2.200 2.000 2.280 - - 0 0 - 0.128 0.117 0.133 - - 0 - 0.00%
2008-11-04 0 2.200 2.200 2.300 - - 508,000 1,066,800 2.1000 0.128 0.128 0.134 - - 8,717,364 0.1224 4.76%
2008-11-03 0 2.100 2.000 2.190 - - 0 0 - 0.122 0.117 0.128 - - 0 - 0.00%
2008-10-31 0 2.100 2.100 2.190 - - 0 0 - 0.122 0.122 0.128 - - 0 - 5.00%
2008-10-30 0 2.000 1.380 2.100 - - 0 0 - 0.117 0.080 0.122 - - 0 - 0.00%
2008-10-29 0 2.000 1.010 2.190 - - 0 0 - 0.117 0.059 0.128 - - 0 - 0.00%
2008-10-28 0 2.000 1.330 2.000 - - 0 0 - 0.117 0.078 0.117 - - 0 - 0.00%
2008-10-27 0 2.000 1.310 2.150 - - 0 0 - 0.117 0.076 0.125 - - 0 - 0.00%
2008-10-24 0 2.000 1.670 2.000 - - 0 0 - 0.117 0.097 0.117 - - 0 - -4.76%
2008-10-23 0 2.100 2.100 2.190 2.000 2.000 140,000 280,000 2.0000 0.122 0.122 0.128 0.117 0.117 2,402,423 0.1165 -2.33%
2008-10-22 0 2.150 2.050 2.150 2.150 2.150 40,000 86,000 2.1500 0.125 0.119 0.125 0.125 0.125 686,407 0.1253 -2.27%
2008-10-21 0 2.200 2.150 2.200 - - 0 0 - 0.128 0.125 0.128 - - 0 - -3.51%
2008-10-20 0 2.280 1.530 2.300 - - 0 0 - 0.133 0.089 0.134 - - 0 - 0.00%
2008-10-17 0 2.280 1.630 2.280 - - 0 0 - 0.133 0.095 0.133 - - 0 - -0.87%
2008-10-16 0 2.300 1.900 2.300 - - 0 0 - 0.134 0.111 0.134 - - 0 - 0.00%
2008-10-15 0 2.300 2.030 2.300 - - 0 0 - 0.134 0.118 0.134 - - 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 0.134 0.118 0.134 0.117 0.134 25,259,764 0.1333 0.00%
2008-10-13 0 2.300 2.010 2.330 2.300 2.300 30,000 69,000 2.3000 0.134 0.117 0.136 0.134 0.134 514,805 0.1340 0.00%
2008-10-10 0 2.300 2.300 2.550 2.300 2.300 4,000 9,200 2.3000 0.134 0.134 0.149 0.134 0.134 68,641 0.1340 0.00%
2008-10-09 0 2.300 2.300 2.320 2.260 2.320 82,000 188,720 2.3015 0.134 0.134 0.135 0.132 0.135 1,407,134 0.1341 0.00%
2008-10-08 0 2.300 2.300 2.350 2.250 2.300 160,000 366,700 2.2919 0.134 0.134 0.137 0.131 0.134 2,745,627 0.1336 0.00%
2008-10-06 0 2.300 2.260 2.300 2.300 2.300 42,000 96,600 2.3000 0.134 0.132 0.134 0.134 0.134 720,727 0.1340 0.00%
2008-10-03 0 2.300 2.300 2.350 2.300 2.300 84,000 193,200 2.3000 0.134 0.134 0.137 0.134 0.134 1,441,454 0.1340 0.00%
2008-10-02 0 2.300 2.210 2.350 2.200 2.300 198,000 451,000 2.2778 0.134 0.129 0.137 0.128 0.134 3,397,713 0.1327 6.98%
2008-09-30 0 2.150 2.000 2.200 - - 0 0 - 0.125 0.117 0.128 - - 0 - 0.00%
2008-09-29 0 2.150 1.500 2.150 2.000 2.150 22,000 44,300 2.0136 0.125 0.087 0.125 0.117 0.125 377,524 0.1173 -4.44%
2008-09-26 0 2.250 2.020 2.300 - - 0 0 - 0.131 0.118 0.134 - - 0 - 0.00%
2008-09-25 0 2.250 1.930 2.300 - - 0 0 - 0.131 0.112 0.134 - - 0 - 0.00%
2008-09-24 0 2.250 2.250 2.550 - - 0 0 - 0.131 0.131 0.149 - - 0 - 4.17%
2008-09-23 0 2.160 1.960 2.100 2.250 2.250 2,000 4,500 2.2500 0.126 0.114 0.122 0.131 0.131 34,320 0.1311 -4.00%
2008-09-22 0 2.250 1.990 2.380 - - 0 0 - 0.131 0.116 0.139 - - 0 - 0.00%
2008-09-19 0 2.250 2.020 2.440 - - 0 0 - 0.131 0.118 0.142 - - 0 - 0.00%
2008-09-18 0 2.250 2.000 2.250 1.950 2.250 34,000 66,900 1.9676 0.131 0.117 0.131 0.114 0.131 583,446 0.1147 5.63%
2008-09-17 0 2.130 1.650 2.130 - - 0 0 - 0.124 0.096 0.124 - - 0 - -5.33%
2008-09-16 0 2.250 1.210 2.340 - - 0 0 - 0.131 0.071 0.136 - - 0 - 0.00%
2008-09-12 0 2.250 1.610 2.300 - - 0 0 - 0.131 0.094 0.134 - - 0 - 0.00%
2008-09-11 0 2.250 2.120 2.300 2.100 2.250 12,000 26,600 2.2167 0.131 0.124 0.134 0.122 0.131 205,922 0.1292 0.00%
2008-09-10 0 2.250 2.150 2.250 2.150 2.250 20,000 43,700 2.1850 0.131 0.125 0.131 0.125 0.131 343,203 0.1273 -2.17%
2008-09-09 0 2.300 2.120 2.320 - - 0 0 - 0.134 0.124 0.135 - - 0 - 0.00%
2008-09-08 0 2.300 2.120 2.330 - - 0 0 - 0.134 0.124 0.136 - - 0 - 0.00%
2008-09-05 0 2.300 2.260 2.400 2.270 2.300 22,000 50,240 2.2836 0.134 0.132 0.140 0.132 0.134 377,524 0.1331 -3.77%
2008-09-04 0 2.390 2.110 2.390 2.100 2.390 78,000 164,840 2.1133 0.139 0.123 0.139 0.122 0.139 1,338,493 0.1232 3.91%
2008-09-03 0 2.300 2.150 2.500 - - 0 0 - 0.134 0.125 0.146 - - 0 - 0.00%
2008-09-02 0 2.300 2.110 2.400 - - 1,696,000 3,900,800 2.3000 0.134 0.123 0.140 - - 29,103,641 0.1340 0.00%
2008-09-01 0 2.300 2.020 2.500 2.300 2.300 4,000 9,200 2.3000 0.134 0.118 0.146 0.134 0.134 68,641 0.1340 0.00%
2008-08-29 0 2.300 2.120 2.500 - - 0 0 - 0.134 0.124 0.146 - - 0 - 0.00%
2008-08-28 0 2.300 1.960 2.530 2.190 2.300 8,000 17,960 2.2450 0.134 0.114 0.147 0.128 0.134 137,281 0.1308 -1.41%
2008-08-27 0 2.333 1.590 2.530 - - 0 0 - 0.136 0.093 0.147 - - 0 - 0.00%
2008-08-26 0 2.333 1.570 2.530 - - 0 0 - 0.136 0.091 0.147 - - 0 - 0.00%
2008-08-25 0 2.333 1.600 2.530 - - 0 0 - 0.136 0.093 0.147 - - 0 - 0.00%
2008-08-21 0 2.333 1.800 2.530 - - 0 0 - 0.136 0.105 0.147 - - 0 - 0.00%
2008-08-20 0 2.350 2.350 2.510 2.300 2.300 10,000 23,000 2.3000 0.136 0.136 0.145 0.133 0.133 172,852 0.1331 0.00%
2008-08-19 0 2.350 2.110 2.350 - - 0 0 - 0.136 0.122 0.136 - - 0 - 0.00%
2008-08-18 0 2.350 2.150 2.350 - - 0 0 - 0.136 0.124 0.136 - - 0 - 0.00%
2008-08-15 0 2.350 2.150 2.350 - - 0 0 - 0.136 0.124 0.136 - - 0 - 0.00%
2008-08-14 0 2.350 2.150 2.350 - - 0 0 - 0.136 0.124 0.136 - - 0 - 0.00%
2008-08-13 0 2.350 2.300 2.450 - - 0 0 - 0.136 0.133 0.142 - - 0 - 0.00%
2008-08-12 0 2.350 2.300 2.540 2.200 2.350 174,000 399,060 2.2934 0.136 0.133 0.147 0.127 0.136 3,007,626 0.1327 -2.08%
2008-08-11 0 2.400 2.400 2.450 2.250 2.250 6,000 13,500 2.2500 0.139 0.139 0.142 0.130 0.130 103,711 0.1302 -2.04%
2008-08-08 0 2.450 2.250 2.450 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2008-08-07 0 2.450 2.260 2.450 - - 0 0 - 0.142 0.131 0.142 - - 0 - 0.00%
2008-08-05 0 2.450 2.450 2.530 2.350 2.350 10,000 23,500 2.3500 0.142 0.142 0.146 0.136 0.136 172,852 0.1360 -3.54%
2008-08-04 0 2.540 2.350 2.540 - - 0 0 - 0.147 0.136 0.147 - - 0 - 0.00%
2008-08-01 0 2.540 2.370 2.540 - - 0 0 - 0.147 0.137 0.147 - - 0 - 0.00%
2008-07-31 0 2.540 2.370 2.540 - - 0 0 - 0.147 0.137 0.147 - - 0 - -0.39%
2008-07-30 0 2.550 2.380 2.550 - - 0 0 - 0.148 0.138 0.148 - - 0 - 0.00%
2008-07-29 0 2.550 2.380 2.600 - - 0 0 - 0.148 0.138 0.150 - - 0 - 0.00%
2008-07-28 0 2.550 2.380 2.600 - - 0 0 - 0.148 0.138 0.150 - - 0 - 0.00%
2008-07-25 0 2.550 2.370 2.600 2.370 2.550 20,000 49,200 2.4600 0.148 0.137 0.150 0.137 0.148 345,704 0.1423 0.00%
2008-07-24 0 2.550 2.370 2.600 - - 0 0 - 0.148 0.137 0.150 - - 0 - 0.00%
2008-07-23 0 2.550 2.370 2.550 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2008-07-22 0 2.550 2.360 2.550 - - 0 0 - 0.148 0.137 0.148 - - 0 - -1.54%
2008-07-21 0 2.590 2.390 2.590 2.590 2.590 4,000 10,360 2.5900 0.150 0.138 0.150 0.150 0.150 69,141 0.1498 0.00%
2008-07-18 0 2.590 2.210 2.590 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2008-07-17 0 2.590 2.300 2.600 2.390 2.590 32,000 77,260 2.4144 0.150 0.133 0.150 0.138 0.150 553,127 0.1397 0.00%
2008-07-16 0 2.590 2.210 2.590 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2008-07-15 0 2.590 2.210 2.590 - - 0 0 - 0.150 0.128 0.150 - - 0 - -0.38%
2008-07-14 0 2.600 2.350 2.600 2.600 2.600 12,000 31,200 2.6000 0.150 0.136 0.150 0.150 0.150 207,422 0.1504 1.96%
2008-07-11 0 2.550 2.350 2.550 - - 0 0 - 0.148 0.136 0.148 - - 0 - 0.00%
2008-07-10 0 2.550 2.350 2.550 - - 4,446,000 11,337,300 2.5500 0.148 0.136 0.148 - - 76,850,034 0.1475 0.00%
2008-07-09 0 2.550 2.210 2.550 - - 0 0 - 0.148 0.128 0.148 - - 0 - 0.00%
2008-07-08 0 2.550 2.210 2.600 - - 0 0 - 0.148 0.128 0.150 - - 0 - 0.00%
2008-07-07 0 2.550 2.210 2.600 - - 1,000,000 2,550,000 2.5500 0.148 0.128 0.150 - - 17,285,208 0.1475 0.00%
2008-07-04 0 2.550 2.350 2.600 - - 0 0 - 0.148 0.136 0.150 - - 0 - 0.00%
2008-07-03 0 2.550 2.010 2.550 - - 0 0 - 0.148 0.116 0.148 - - 0 - 0.00%
2008-07-02 0 2.550 2.010 2.600 - - 0 0 - 0.148 0.116 0.150 - - 0 - 0.00%
2008-06-30 0 2.550 2.370 2.580 2.550 2.550 12,000 30,600 2.5500 0.148 0.137 0.149 0.148 0.148 207,422 0.1475 0.00%
2008-06-27 0 2.550 2.380 2.600 2.550 2.550 218,000 555,900 2.5500 0.148 0.138 0.150 0.148 0.148 3,768,175 0.1475 0.00%
2008-06-26 0 2.550 2.350 2.550 2.550 2.550 54,000 137,700 2.5500 0.148 0.136 0.148 0.148 0.148 933,401 0.1475 0.39%
2008-06-25 0 2.540 2.350 2.540 - - 0 0 - 0.147 0.136 0.147 - - 0 - -0.39%
2008-06-24 0 2.550 2.390 2.550 - - 0 0 - 0.148 0.138 0.148 - - 0 - 0.00%
2008-06-23 0 2.550 2.410 2.600 - - 0 0 - 0.148 0.139 0.150 - - 0 - 0.00%
2008-06-20 0 2.550 2.380 2.600 - - 0 0 - 0.148 0.138 0.150 - - 0 - 0.00%
2008-06-19 0 2.550 2.490 2.600 - - 1,096,000 2,729,040 2.4900 0.148 0.144 0.150 - - 18,944,588 0.1441 0.00%
2008-06-18 0 2.550 2.490 2.650 2.490 2.550 648,000 1,614,080 2.4909 0.148 0.144 0.153 0.144 0.148 11,200,815 0.1441 2.41%
2008-06-17 0 2.490 2.380 2.490 - - 0 0 - 0.144 0.138 0.144 - - 0 - -3.11%
2008-06-16 0 2.570 2.380 2.570 - - 0 0 - 0.149 0.138 0.149 - - 0 - -0.77%
2008-06-13 0 2.590 2.360 2.590 - - 0 0 - 0.150 0.137 0.150 - - 0 - -0.77%
2008-06-12 0 2.610 2.500 2.610 2.500 2.610 38,000 95,840 2.5221 0.151 0.145 0.151 0.145 0.151 656,838 0.1459 4.40%
2008-06-11 0 2.500 2.500 2.550 2.500 2.500 30,000 75,000 2.5000 0.145 0.145 0.148 0.145 0.145 518,556 0.1446 2.04%
2008-06-10 0 2.450 2.400 2.570 2.400 2.450 18,000 43,400 2.4111 0.142 0.139 0.149 0.139 0.142 311,134 0.1395 2.08%
2008-06-06 0 2.400 2.400 2.500 2.270 2.330 14,000 32,540 2.3243 0.139 0.139 0.145 0.131 0.135 241,993 0.1345 0.00%
2008-06-05 0 2.400 2.330 2.500 2.400 2.400 2,000 4,800 2.4000 0.139 0.135 0.145 0.139 0.139 34,570 0.1388 0.00%
2008-06-04 0 2.400 2.330 2.500 - - 0 0 - 0.139 0.135 0.145 - - 0 - 0.00%
2008-06-03 0 2.400 2.330 2.500 2.400 2.400 10,000 24,000 2.4000 0.139 0.135 0.145 0.139 0.139 172,852 0.1388 3.45%
2008-06-02 0 2.320 2.320 2.400 2.320 2.320 8,000 18,560 2.3200 0.134 0.134 0.139 0.134 0.134 138,282 0.1342 0.00%
2008-05-30 0 2.320 2.400 2.450 2.320 2.320 10,000 23,200 2.3200 0.134 0.139 0.142 0.134 0.134 172,852 0.1342 -5.31%
2008-05-29 0 2.450 2.320 2.450 - - 0 0 - 0.142 0.134 0.142 - - 0 - 0.00%
2008-05-28 0 2.450 2.330 2.450 - - 0 0 - 0.142 0.135 0.142 - - 0 - -2.00%
2008-05-27 0 2.500 2.320 2.500 - - 0 0 - 0.145 0.134 0.145 - - 0 - 0.00%
2008-05-26 0 2.500 2.320 2.500 - - 0 0 - 0.145 0.134 0.145 - - 0 - 0.00%
2008-05-23 0 2.500 2.400 2.500 2.300 2.500 70,000 167,800 2.3971 0.145 0.139 0.145 0.133 0.145 1,209,965 0.1387 8.70%
2008-05-22 0 2.300 2.250 2.300 2.500 2.500 2,000 5,000 2.5000 0.133 0.130 0.133 0.145 0.145 34,570 0.1446 -8.00%
2008-05-21 0 2.500 2.310 2.500 2.500 2.610 10,000 25,880 2.5880 0.145 0.134 0.145 0.145 0.151 172,852 0.1497 8.70%
2008-05-20 0 2.300 2.210 2.350 2.300 2.350 3,696,000 8,502,800 2.3005 0.133 0.128 0.136 0.133 0.136 63,886,128 0.1331 -2.13%
2008-05-19 0 2.350 2.160 2.350 2.350 2.350 6,000 14,300 2.3833 0.136 0.125 0.136 0.136 0.136 103,711 0.1379 -4.08%
2008-05-16 0 2.450 2.120 2.500 - - 0 0 - 0.142 0.123 0.145 - - 0 - 0.00%
2008-05-15 0 2.450 2.150 2.550 - - 0 0 - 0.142 0.124 0.148 - - 0 - 0.00%
2008-05-14 0 2.450 2.210 2.610 - - 0 0 - 0.142 0.128 0.151 - - 0 - 0.00%
2008-05-13 0 2.450 2.300 2.610 - - 0 0 - 0.142 0.133 0.151 - - 0 - 0.00%
2008-05-09 0 2.450 2.280 2.610 2.610 2.610 2,000 5,220 2.6100 0.142 0.132 0.151 0.151 0.151 34,570 0.1510 0.00%
2008-05-08 0 2.450 2.450 2.580 - - 0 0 - 0.142 0.142 0.149 - - 0 - 2.94%
2008-05-07 0 2.380 2.380 2.570 2.380 2.380 4,000 9,520 2.3800 0.138 0.138 0.149 0.138 0.138 69,141 0.1377 -2.86%
2008-05-06 0 2.450 2.450 2.500 2.450 2.450 30,000 73,500 2.4500 0.142 0.142 0.145 0.142 0.142 518,556 0.1417 2.08%
2008-05-05 0 2.400 2.320 2.450 2.300 2.450 142,000 330,460 2.3272 0.139 0.134 0.142 0.133 0.142 2,454,500 0.1346 -2.04%
2008-05-02 0 2.450 2.320 2.590 2.210 2.450 10,000 22,580 2.2580 0.142 0.134 0.150 0.128 0.142 172,852 0.1306 -2.00%
2008-04-30 0 2.500 2.300 2.500 2.500 2.500 2,000 5,000 2.5000 0.145 0.133 0.145 0.145 0.145 34,570 0.1446 6.61%
2008-04-29 0 2.345 2.310 2.540 - - 0 0 - 0.136 0.134 0.147 - - 0 - -0.00%
2008-04-28 0 2.400 2.400 2.520 2.370 2.370 10,000 23,700 2.3700 0.136 0.136 0.142 0.134 0.134 176,906 0.1340 0.00%
2008-04-25 0 2.400 2.400 2.500 2.310 2.310 5,600 12,840 2.2929 0.136 0.136 0.141 0.131 0.131 99,067 0.1296 2.13%
2008-04-24 0 2.350 2.350 2.550 2.270 2.450 584,000 1,351,520 2.3142 0.133 0.133 0.144 0.128 0.138 10,331,321 0.1308 0.86%
2008-04-23 0 2.330 2.300 2.340 2.250 2.350 654,000 1,504,780 2.3009 0.132 0.130 0.132 0.127 0.133 11,569,664 0.1301 -2.92%
2008-04-22 0 2.400 2.400 2.450 2.260 2.450 52,000 124,780 2.3996 0.136 0.136 0.138 0.128 0.138 919,912 0.1356 -2.04%
2008-04-21 0 2.450 2.450 2.540 - - 0 0 - 0.138 0.138 0.144 - - 0 - 2.08%
2008-04-18 0 2.400 2.310 2.420 2.400 2.410 40,000 96,100 2.4025 0.136 0.131 0.137 0.136 0.136 707,625 0.1358 -4.00%
2008-04-17 0 2.500 2.500 2.510 2.400 2.500 194,000 473,200 2.4392 0.141 0.141 0.142 0.136 0.141 3,431,980 0.1379 1.63%
2008-04-16 0 2.460 2.440 2.460 2.400 2.600 694,000 1,711,700 2.4664 0.139 0.138 0.139 0.136 0.147 12,277,289 0.1394 -7.17%
2008-04-15 0 2.650 2.550 2.650 2.650 2.650 60,000 159,000 2.6500 0.150 0.144 0.150 0.150 0.150 1,061,437 0.1498 1.92%
2008-04-14 0 2.600 2.550 2.700 2.600 2.650 16,000 41,900 2.6188 0.147 0.144 0.153 0.147 0.150 283,050 0.1480 -2.26%
2008-04-11 0 2.660 2.650 2.700 2.660 2.660 70,000 186,200 2.6600 0.150 0.150 0.153 0.150 0.150 1,238,343 0.1504 0.00%
2008-04-10 0 2.660 2.650 2.700 2.660 2.670 56,000 149,020 2.6611 0.150 0.150 0.153 0.150 0.151 990,675 0.1504 -1.48%
2008-04-09 0 2.700 2.600 2.700 2.600 2.750 98,000 261,000 2.6633 0.153 0.147 0.153 0.147 0.155 1,733,681 0.1505 1.89%
2008-04-08 0 2.650 2.650 2.750 2.200 2.600 22,000 56,200 2.5545 0.150 0.150 0.155 0.124 0.147 389,194 0.1444 0.00%
2008-04-07 0 2.650 2.550 2.750 2.650 2.650 10,000 26,500 2.6500 0.150 0.144 0.155 0.150 0.150 176,906 0.1498 -0.75%
2008-04-03 0 2.670 2.650 2.700 2.600 2.700 106,000 279,720 2.6389 0.151 0.150 0.153 0.147 0.153 1,875,205 0.1492 -1.11%
2008-04-02 0 2.700 2.630 2.720 2.480 2.800 172,000 452,020 2.6280 0.153 0.149 0.154 0.140 0.158 3,042,786 0.1486 -3.57%
2008-04-01 0 2.800 2.170 2.800 - - 0 0 - 0.158 0.123 0.158 - - 0 - 0.00%
2008-03-31 0 2.800 2.320 2.800 - - 0 0 - 0.158 0.131 0.158 - - 0 - 0.00%
2008-03-28 0 2.800 2.070 2.800 - - 0 0 - 0.158 0.117 0.158 - - 0 - 0.00%
2008-03-27 0 2.800 2.350 2.800 - - 0 0 - 0.158 0.133 0.158 - - 0 - 0.00%
2008-03-26 0 2.800 2.550 2.800 - - 0 0 - 0.158 0.144 0.158 - - 0 - 0.00%
2008-03-25 0 2.800 2.400 2.800 - - 0 0 - 0.158 0.136 0.158 - - 0 - 0.00%
2008-03-20 0 2.800 2.500 2.800 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
2008-03-19 0 2.800 2.500 2.800 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
2008-03-18 0 2.800 2.510 2.800 - - 0 0 - 0.158 0.142 0.158 - - 0 - 0.00%
2008-03-17 0 2.800 2.400 2.800 - - 0 0 - 0.158 0.136 0.158 - - 0 - 0.00%
2008-03-14 0 2.800 2.800 2.850 2.530 2.530 10,000 25,380 2.5380 0.158 0.158 0.161 0.143 0.143 176,906 0.1435 0.00%
2008-03-13 0 2.800 2.800 2.850 2.700 2.700 8,000 21,600 2.7000 0.158 0.158 0.161 0.153 0.153 141,525 0.1526 -1.75%
2008-03-12 0 2.850 2.410 2.850 - - 0 0 - 0.161 0.136 0.161 - - 0 - 0.00%
2008-03-11 0 2.850 2.340 2.850 - - 0 0 - 0.161 0.132 0.161 - - 0 - 0.00%
2008-03-10 0 2.850 2.340 2.900 - - 0 0 - 0.161 0.132 0.164 - - 0 - 0.00%
2008-03-07 0 2.850 2.210 2.900 - - 0 0 - 0.161 0.125 0.164 - - 0 - 0.00%
2008-03-06 0 2.850 2.650 2.850 - - 0 0 - 0.161 0.150 0.161 - - 0 - -1.72%
2008-03-05 0 2.900 2.370 2.900 - - 0 0 - 0.164 0.134 0.164 - - 0 - 0.00%
2008-03-04 0 2.900 2.350 2.900 - - 0 0 - 0.164 0.133 0.164 - - 0 - 0.00%
2008-03-03 0 2.900 2.270 2.900 - - 0 0 - 0.164 0.128 0.164 - - 0 - 0.00%
2008-02-29 0 2.900 2.310 2.900 - - 0 0 - 0.164 0.131 0.164 - - 0 - 0.00%
2008-02-28 0 2.900 2.700 2.900 - - 121 351 2.9008 0.164 0.153 0.164 - - 2,141 0.1640 0.00%
2008-02-27 0 2.900 2.700 2.900 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2008-02-26 0 2.900 2.240 2.900 - - 0 0 - 0.164 0.127 0.164 - - 0 - 0.00%
2008-02-25 0 2.900 2.120 2.900 - - 0 0 - 0.164 0.120 0.164 - - 0 - 0.00%
2008-02-22 0 2.900 2.220 2.900 - - 0 0 - 0.164 0.125 0.164 - - 0 - 0.00%
2008-02-21 0 2.900 2.710 2.900 - - 2,922,000 8,473,800 2.9000 0.164 0.153 0.164 - - 51,691,985 0.1639 0.00%
2008-02-20 0 2.900 2.700 3.100 2.900 2.900 2,000 5,800 2.9000 0.164 0.153 0.175 0.164 0.164 35,381 0.1639 -3.01%
2008-02-19 0 2.990 2.900 2.990 - - 0 0 - 0.169 0.164 0.169 - - 0 - 0.00%
2008-02-18 0 2.990 2.900 3.050 2.990 2.990 12,000 35,880 2.9900 0.169 0.164 0.172 0.169 0.169 212,287 0.1690 0.00%
2008-02-15 0 2.990 2.990 3.100 - - 0 0 - 0.169 0.169 0.175 - - 0 - 3.10%
2008-02-14 0 2.900 2.900 3.000 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2008-02-13 0 2.900 2.900 3.000 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2008-02-12 0 2.900 2.900 3.000 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2008-02-11 0 2.900 2.900 3.000 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2008-02-06 0 2.900 2.900 3.200 - - 0 0 - 0.164 0.164 0.181 - - 0 - 0.00%
2008-02-05 0 2.900 2.700 3.300 - - 0 0 - 0.164 0.153 0.187 - - 0 - 0.00%
2008-02-04 0 2.900 2.700 3.200 - - 0 0 - 0.164 0.153 0.181 - - 0 - 0.00%
2008-02-01 0 2.900 2.410 3.000 2.900 2.900 10,000 29,000 2.9000 0.164 0.136 0.170 0.164 0.164 176,906 0.1639 0.00%
2008-01-31 0 2.900 2.410 3.200 - - 0 0 - 0.164 0.136 0.181 - - 0 - 0.00%
2008-01-30 0 2.900 2.500 3.200 - - 0 0 - 0.164 0.141 0.181 - - 0 - 0.00%
2008-01-29 0 2.900 2.900 3.300 - - 0 0 - 0.164 0.164 0.187 - - 0 - 0.00%
2008-01-28 0 2.900 2.020 3.300 - - 0 0 - 0.164 0.114 0.187 - - 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 0.164 0.164 0.170 0.113 0.187 324,233,642 0.1639 0.00%
2008-01-24 0 2.900 2.900 3.300 - - 0 0 - 0.164 0.164 0.187 - - 0 - 0.00%
2008-01-23 0 2.900 2.900 3.000 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2008-01-22 0 2.900 2.120 2.900 - - 0 0 - 0.164 0.120 0.164 - - 0 - -9.37%
2008-01-21 0 3.200 2.100 3.300 - - 30,000 94,500 3.1500 0.181 0.119 0.187 - - 530,719 0.1781 0.00%
2008-01-18 0 3.200 - 3.300 - - 0 0 - 0.181 - 0.187 - - 0 - 0.00%
2008-01-17 0 3.200 3.000 3.200 - - 0 0 - 0.181 0.170 0.181 - - 0 - 0.00%
2008-01-16 0 3.200 3.200 3.280 3.010 3.050 12,000 36,200 3.0167 0.181 0.181 0.185 0.170 0.172 212,287 0.1705 -2.44%
2008-01-15 0 3.280 3.050 3.280 - - 0 0 - 0.185 0.172 0.185 - - 0 - -0.61%
2008-01-14 0 3.300 3.100 3.300 - - 0 0 - 0.187 0.175 0.187 - - 0 - 0.00%
2008-01-11 0 3.300 3.100 3.300 3.300 3.300 58,000 191,400 3.3000 0.187 0.175 0.187 0.187 0.187 1,026,056 0.1865 0.00%
2008-01-10 0 3.300 3.200 3.300 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
2008-01-09 0 3.300 3.200 3.400 - - 0 0 - 0.187 0.181 0.192 - - 0 - 0.00%
2008-01-08 0 3.300 3.220 3.300 - - 0 0 - 0.187 0.182 0.187 - - 0 - 0.00%
2008-01-07 0 3.300 3.200 3.300 3.300 3.400 28,000 93,400 3.3357 0.187 0.181 0.187 0.187 0.192 495,337 0.1886 0.00%
2008-01-04 0 3.300 3.250 3.350 3.300 3.400 538,000 1,775,600 3.3004 0.187 0.184 0.189 0.187 0.192 9,517,552 0.1866 -1.49%
2008-01-03 0 3.350 3.350 3.490 - - 0 0 - 0.189 0.189 0.197 - - 0 - 1.52%
2008-01-02 0 3.300 3.300 - 3.300 3.300 66,000 217,800 3.3000 0.187 0.187 - 0.187 0.187 1,167,581 0.1865 -1.49%
2007-12-31 0 3.350 3.350 - 3.300 3.300 10,000 33,000 3.3000 0.189 0.189 - 0.187 0.187 176,906 0.1865 0.00%
2007-12-28 0 3.350 3.350 - 3.310 3.310 6,000 19,860 3.3100 0.189 0.189 - 0.187 0.187 106,144 0.1871 0.00%
2007-12-27 0 3.350 3.300 3.500 3.350 3.350 200,000 670,000 3.3500 0.189 0.187 0.198 0.189 0.189 3,538,124 0.1894 2.13%
2007-12-24 0 3.280 3.280 3.450 - - 0 0 - 0.185 0.185 0.195 - - 0 - 2.18%
2007-12-21 0 3.210 3.210 3.500 - - 0 0 - 0.181 0.181 0.198 - - 0 - 0.31%
2007-12-20 0 3.200 3.200 - 3.200 3.300 13,000 41,940 3.2262 0.181 0.181 - 0.181 0.187 229,978 0.1824 -3.03%
2007-12-19 0 3.300 - 3.500 3.300 3.330 366,000 1,229,220 3.3585 0.187 - 0.198 0.187 0.188 6,474,766 0.1898 -0.90%
2007-12-18 0 3.330 3.330 3.400 3.300 3.300 2,000 6,600 3.3000 0.188 0.188 0.192 0.187 0.187 35,381 0.1865 -1.48%
2007-12-17 0 3.380 3.380 3.600 - - 0 0 - 0.191 0.191 0.203 - - 0 - 0.60%
2007-12-14 0 3.360 3.360 3.400 3.360 3.360 30,000 100,600 3.3533 0.190 0.190 0.192 0.190 0.190 530,719 0.1896 0.00%
2007-12-13 0 3.360 3.360 3.550 3.350 3.400 144,000 487,600 3.3861 0.190 0.190 0.201 0.189 0.192 2,547,449 0.1914 -1.18%
2007-12-12 0 3.400 3.380 3.500 3.400 3.400 36,000 122,400 3.4000 0.192 0.191 0.198 0.192 0.192 636,862 0.1922 -1.45%
2007-12-11 0 3.450 3.400 3.500 3.450 3.500 70,000 243,800 3.4829 0.195 0.192 0.198 0.195 0.198 1,238,343 0.1969 -1.43%
2007-12-10 0 3.500 3.500 3.550 3.500 3.500 48,000 168,000 3.5000 0.198 0.198 0.201 0.198 0.198 849,150 0.1978 0.00%
2007-12-07 0 3.500 3.400 3.600 - - 0 0 - 0.198 0.192 0.203 - - 0 - 0.00%
2007-12-06 0 3.500 3.400 3.600 3.500 3.500 156,000 546,000 3.5000 0.198 0.192 0.203 0.198 0.198 2,759,736 0.1978 1.45%
2007-12-05 0 3.450 3.400 3.480 3.450 3.450 20,000 69,000 3.4500 0.195 0.192 0.197 0.195 0.195 353,812 0.1950 0.00%
2007-12-04 0 3.450 3.300 3.450 3.450 3.450 30,000 103,500 3.4500 0.195 0.187 0.195 0.195 0.195 530,719 0.1950 3.92%
2007-12-03 0 3.320 3.320 3.450 3.320 3.320 2,000 6,640 3.3200 0.188 0.188 0.195 0.188 0.188 35,381 0.1877 0.61%
2007-11-30 0 3.300 3.300 3.450 - - 0 0 - 0.187 0.187 0.195 - - 0 - 0.00%
2007-11-29 0 3.300 3.300 3.450 3.300 3.300 18,000 59,400 3.3000 0.187 0.187 0.195 0.187 0.187 318,431 0.1865 0.00%
2007-11-28 0 3.300 3.300 3.500 3.300 3.400 510,150 1,713,510 3.3588 0.187 0.187 0.198 0.187 0.192 9,024,869 0.1899 0.00%
2007-11-27 0 3.300 - 3.500 3.290 3.300 8,000 26,360 3.2950 0.187 - 0.198 0.186 0.187 141,525 0.1863 0.00%
2007-11-26 0 3.300 3.300 3.750 - - 0 0 - 0.187 0.187 0.212 - - 0 - 0.00%
2007-11-23 0 3.300 3.300 3.400 3.300 3.300 40,000 132,000 3.3000 0.187 0.187 0.192 0.187 0.187 707,625 0.1865 0.00%
2007-11-22 0 3.300 3.300 3.350 3.230 3.300 70,000 230,860 3.2980 0.187 0.187 0.189 0.183 0.187 1,238,343 0.1864 -2.65%
2007-11-21 0 3.390 3.280 3.390 3.300 3.390 212,000 700,680 3.3051 0.192 0.185 0.192 0.187 0.192 3,750,411 0.1868 0.00%
2007-11-20 0 3.390 - 3.390 3.300 3.400 436,000 1,442,280 3.3080 0.192 - 0.192 0.187 0.192 7,713,109 0.1870 -0.29%
2007-11-19 0 3.400 3.200 3.550 3.400 3.400 4,000 13,600 3.4000 0.192 0.181 0.201 0.192 0.192 70,762 0.1922 0.00%
2007-11-16 0 3.400 3.290 3.440 3.400 3.440 90,000 306,800 3.4089 0.192 0.186 0.194 0.192 0.194 1,592,156 0.1927 -2.86%
2007-11-15 0 3.500 3.440 3.550 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
2007-11-14 0 3.500 3.440 3.500 3.500 3.500 22,000 77,000 3.5000 0.198 0.194 0.198 0.198 0.198 389,194 0.1978 1.45%
2007-11-13 0 3.450 3.440 3.450 3.450 3.500 24,000 83,800 3.4917 0.195 0.194 0.195 0.195 0.198 424,575 0.1974 0.00%
2007-11-12 0 3.450 - 3.500 3.450 3.500 76,000 265,700 3.4961 0.195 - 0.198 0.195 0.198 1,344,487 0.1976 -1.99%
2007-11-09 0 3.520 3.520 3.590 3.500 3.600 188,000 670,940 3.5688 0.199 0.199 0.203 0.198 0.203 3,325,836 0.2017 0.57%
2007-11-08 0 3.500 3.400 3.500 3.500 3.560 4,000 14,120 3.5300 0.198 0.192 0.198 0.198 0.201 70,762 0.1995 0.00%
2007-11-07 0 3.500 3.500 3.690 3.450 3.490 26,000 89,920 3.4585 0.198 0.198 0.209 0.195 0.197 459,956 0.1955 1.45%
2007-11-06 0 3.450 3.450 3.650 - - 0 0 - 0.195 0.195 0.206 - - 0 - 0.00%
2007-11-05 0 3.450 3.400 3.500 3.400 3.500 26,000 89,800 3.4538 0.195 0.192 0.198 0.192 0.198 459,956 0.1952 -1.43%
2007-11-02 0 3.500 3.420 3.550 - - 0 0 - 0.198 0.193 0.201 - - 0 - 0.00%
2007-11-01 0 3.500 3.500 3.700 3.500 3.500 12,000 42,000 3.5000 0.198 0.198 0.209 0.198 0.198 212,287 0.1978 0.00%
2007-10-31 0 3.500 3.490 3.700 3.480 3.680 276,000 972,960 3.5252 0.198 0.197 0.209 0.197 0.208 4,882,611 0.1993 0.00%
2007-10-30 0 3.500 3.350 3.600 3.340 3.690 402,000 1,388,700 3.4545 0.198 0.189 0.203 0.189 0.209 7,111,628 0.1953 -2.78%
2007-10-29 0 3.600 3.520 3.700 3.600 3.600 20,000 72,000 3.6000 0.203 0.199 0.209 0.203 0.203 353,812 0.2035 0.00%
2007-10-26 0 3.600 3.520 3.700 3.540 3.600 26,000 93,360 3.5908 0.203 0.199 0.209 0.200 0.203 459,956 0.2030 0.00%
2007-10-25 0 3.600 3.520 3.600 3.500 3.600 44,000 157,100 3.5705 0.203 0.199 0.203 0.198 0.203 778,387 0.2018 2.86%
2007-10-24 0 3.500 3.480 3.700 3.500 3.780 154,000 566,660 3.6796 0.198 0.197 0.209 0.198 0.214 2,724,355 0.2080 -1.41%
2007-10-23 0 3.550 3.480 3.700 - - 0 0 - 0.201 0.197 0.209 - - 0 - 0.00%
2007-10-22 0 3.550 3.550 3.700 3.500 3.500 80,000 280,000 3.5000 0.201 0.201 0.209 0.198 0.198 1,415,249 0.1978 -4.57%
2007-10-18 0 3.720 3.500 3.800 3.720 3.720 10,000 37,200 3.7200 0.210 0.198 0.215 0.210 0.210 176,906 0.2103 1.92%
2007-10-17 0 3.650 3.500 3.700 - - 0 0 - 0.206 0.198 0.209 - - 0 - 0.00%
2007-10-16 0 3.650 3.600 3.650 3.700 3.700 24,000 88,400 3.6833 0.206 0.203 0.206 0.209 0.209 424,575 0.2082 -1.35%
2007-10-15 0 3.700 3.700 3.800 3.700 3.850 162,000 614,760 3.7948 0.209 0.209 0.215 0.209 0.218 2,865,880 0.2145 -4.39%
2007-10-12 0 3.870 3.710 3.870 3.880 3.880 2,000 7,760 3.8800 0.219 0.210 0.219 0.219 0.219 35,381 0.2193 -0.77%
2007-10-11 0 3.900 3.700 3.900 3.700 3.900 5,268,000 20,017,600 3.7998 0.220 0.209 0.220 0.209 0.220 93,194,174 0.2148 8.33%
2007-10-10 0 3.600 3.600 3.750 3.600 3.750 36,000 130,980 3.6383 0.203 0.203 0.212 0.203 0.212 636,862 0.2057 -7.69%
2007-10-09 0 3.900 3.800 3.900 3.550 3.900 656,000 2,507,140 3.8219 0.220 0.215 0.220 0.201 0.220 11,605,045 0.2160 8.33%
2007-10-08 0 3.600 3.500 3.730 3.600 3.730 150,000 546,380 3.6425 0.203 0.198 0.211 0.203 0.211 2,653,593 0.2059 0.28%
2007-10-05 0 3.590 3.450 3.640 3.410 3.590 464,000 1,604,800 3.4586 0.203 0.195 0.206 0.193 0.203 8,208,447 0.1955 4.06%
2007-10-04 0 3.450 3.420 3.600 3.390 3.450 118,000 403,840 3.4224 0.195 0.193 0.203 0.192 0.195 2,087,493 0.1935 1.17%
2007-10-03 0 3.410 3.410 3.420 3.400 3.420 722,000 2,467,800 3.4180 0.193 0.193 0.193 0.192 0.193 12,772,626 0.1932 -0.29%
2007-10-02 0 3.420 3.410 3.420 3.400 3.430 374,000 1,279,420 3.4209 0.193 0.193 0.193 0.192 0.194 6,616,291 0.1934 0.00%
2007-09-28 0 3.420 3.390 3.430 3.390 3.420 250,000 853,500 3.4140 0.193 0.192 0.194 0.192 0.193 4,422,654 0.1930 -0.58%
2007-09-27 0 3.440 3.440 3.450 3.440 3.480 360,000 1,245,920 3.4609 0.194 0.194 0.195 0.194 0.197 6,368,622 0.1956 -0.29%
2007-09-25 0 3.450 3.430 3.480 3.450 3.500 194,000 670,300 3.4552 0.195 0.194 0.197 0.195 0.198 3,431,980 0.1953 0.00%
2007-09-24 0 3.450 3.420 3.620 3.410 3.450 124,000 426,140 3.4366 0.195 0.193 0.205 0.193 0.195 2,193,637 0.1943 0.58%
2007-09-21 0 3.430 3.420 3.440 3.410 3.430 246,000 841,440 3.4205 0.194 0.193 0.194 0.193 0.194 4,351,892 0.1934 0.00%
2007-09-20 0 3.430 3.410 3.440 3.400 3.450 206,000 706,740 3.4308 0.194 0.193 0.194 0.192 0.195 3,644,267 0.1939 0.59%
2007-09-19 0 3.410 3.410 3.440 3.400 3.410 40,000 136,060 3.4015 0.193 0.193 0.194 0.192 0.193 707,625 0.1923 0.29%
2007-09-18 0 3.400 3.400 3.450 3.400 3.440 30,000 102,400 3.4133 0.192 0.192 0.195 0.192 0.194 530,719 0.1929 -1.73%
2007-09-17 0 3.460 3.400 3.500 3.400 3.460 188,000 642,700 3.4186 0.196 0.192 0.198 0.192 0.196 3,325,836 0.1932 1.76%
2007-09-14 0 3.400 3.400 3.450 3.400 3.400 80,000 272,000 3.4000 0.192 0.192 0.195 0.192 0.192 1,415,249 0.1922 0.00%
2007-09-13 0 3.400 3.380 3.450 3.400 3.400 50,000 170,000 3.4000 0.192 0.191 0.195 0.192 0.192 884,531 0.1922 -1.45%
2007-09-12 0 3.450 3.400 3.600 3.400 3.450 30,000 103,000 3.4333 0.195 0.192 0.203 0.192 0.195 530,719 0.1941 1.47%
2007-09-11 0 3.400 3.400 3.450 3.400 3.450 120,000 413,500 3.4458 0.192 0.192 0.195 0.192 0.195 2,122,874 0.1948 0.00%
2007-09-10 0 3.400 3.400 3.450 3.400 3.400 14,000 47,600 3.4000 0.192 0.192 0.195 0.192 0.192 247,669 0.1922 0.00%
2007-09-07 0 3.400 3.400 3.450 3.400 3.400 6,000 20,400 3.4000 0.192 0.192 0.195 0.192 0.192 106,144 0.1922 0.00%
2007-09-06 0 3.400 3.400 3.450 3.400 3.400 30,000 102,000 3.4000 0.192 0.192 0.195 0.192 0.192 530,719 0.1922 0.00%
2007-09-05 0 3.400 3.390 3.450 3.400 3.400 50,000 170,000 3.4000 0.192 0.192 0.195 0.192 0.192 884,531 0.1922 0.00%
2007-09-04 0 3.400 3.400 3.440 3.380 3.380 10,000 33,800 3.3800 0.192 0.192 0.194 0.191 0.191 176,906 0.1911 0.00%
2007-09-03 0 3.400 3.390 3.450 3.400 3.450 155,000 530,020 3.4195 0.192 0.192 0.195 0.192 0.195 2,742,046 0.1933 0.00%
2007-08-31 0 3.400 3.260 3.450 3.400 3.400 14,000 47,600 3.4000 0.192 0.184 0.195 0.192 0.192 247,669 0.1922 0.00%
2007-08-30 0 3.400 3.280 3.400 - - 0 0 - 0.192 0.185 0.192 - - 0 - 0.00%
2007-08-29 0 3.400 3.000 3.400 - - 0 0 - 0.192 0.170 0.192 - - 0 - 0.00%
2007-08-28 0 3.400 3.280 3.450 3.280 3.400 70,000 232,000 3.3143 0.192 0.185 0.195 0.185 0.192 1,238,343 0.1873 0.00%
2007-08-27 0 3.400 3.320 3.400 3.400 3.400 4,000 13,600 3.4000 0.192 0.188 0.192 0.192 0.192 70,762 0.1922 0.00%
2007-08-24 0 3.400 3.280 3.400 - - 0 0 - 0.192 0.185 0.192 - - 0 - 0.00%
2007-08-23 0 3.400 3.310 3.400 3.350 3.400 38,000 128,200 3.3737 0.192 0.187 0.192 0.189 0.192 672,243 0.1907 0.00%
2007-08-22 0 3.400 3.400 3.450 3.300 3.400 58,000 196,200 3.3828 0.192 0.192 0.195 0.187 0.192 1,026,056 0.1912 0.00%
2007-08-21 0 3.400 3.300 3.400 3.400 3.450 14,000 47,700 3.4071 0.192 0.187 0.192 0.192 0.195 247,669 0.1926 -1.45%
2007-08-20 0 3.450 2.600 3.450 3.450 3.450 48,000 165,600 3.4500 0.195 0.147 0.195 0.195 0.195 849,150 0.1950 4.55%
2007-08-17 0 3.300 3.300 3.350 3.190 3.300 214,000 690,000 3.2243 0.187 0.187 0.189 0.180 0.187 3,785,792 0.1823 -1.49%
2007-08-16 0 3.350 3.350 3.450 3.350 3.430 242,000 816,060 3.3721 0.189 0.189 0.195 0.189 0.194 4,281,129 0.1906 -2.05%
2007-08-15 0 3.420 3.420 3.450 3.420 3.420 72,000 246,240 3.4200 0.193 0.193 0.195 0.193 0.193 1,273,724 0.1933 -0.38%
2007-08-14 0 3.450 3.450 3.490 3.440 3.500 488,000 1,691,820 3.4668 0.194 0.194 0.196 0.193 0.197 8,675,772 0.1950 -1.43%
2007-08-13 0 3.500 3.490 3.510 3.490 3.600 428,000 1,500,900 3.5068 0.197 0.196 0.197 0.196 0.202 7,609,078 0.1973 -2.78%
2007-08-10 0 3.600 3.360 3.600 - - 0 0 - 0.202 0.189 0.202 - - 0 - -1.37%
2007-08-09 0 3.650 3.400 3.650 3.400 3.650 14,000 49,900 3.5643 0.205 0.191 0.205 0.191 0.205 248,895 0.2005 1.39%
2007-08-08 0 3.600 3.360 3.630 3.600 3.600 62,000 223,200 3.6000 0.202 0.189 0.204 0.202 0.202 1,102,250 0.2025 -1.10%
2007-08-07 0 3.640 - 3.640 3.650 3.700 56,000 205,300 3.6661 0.205 - 0.205 0.205 0.208 995,580 0.2062 1.11%
2007-08-06 0 3.600 2.600 3.600 3.600 3.680 66,000 239,560 3.6297 0.202 0.146 0.202 0.202 0.207 1,173,363 0.2042 -1.37%
2007-08-03 0 3.650 3.500 3.700 3.650 3.650 50,000 182,500 3.6500 0.205 0.197 0.208 0.205 0.205 888,911 0.2053 0.00%
2007-08-02 0 3.650 3.600 3.690 3.650 3.650 2,000 7,300 3.6500 0.205 0.202 0.208 0.205 0.205 35,556 0.2053 0.83%
2007-08-01 0 3.620 3.620 3.700 3.600 3.650 50,000 182,000 3.6400 0.204 0.204 0.208 0.202 0.205 888,911 0.2047 -2.16%
2007-07-31 0 3.700 3.610 3.730 3.600 3.700 62,000 229,000 3.6935 0.208 0.203 0.210 0.202 0.208 1,102,250 0.2078 2.78%
2007-07-30 0 3.600 3.600 3.750 3.600 3.700 36,000 130,600 3.6278 0.202 0.202 0.211 0.202 0.208 640,016 0.2041 0.00%
2007-07-27 0 3.600 3.500 3.700 3.600 3.600 20,000 72,000 3.6000 0.202 0.197 0.208 0.202 0.202 355,564 0.2025 -2.70%
2007-07-26 0 3.700 3.600 3.700 3.640 3.720 155,000 570,640 3.6815 0.208 0.202 0.208 0.205 0.209 2,755,624 0.2071 0.00%
2007-07-25 0 3.700 3.660 3.720 3.680 3.720 8,000 29,600 3.7000 0.208 0.206 0.209 0.207 0.209 142,226 0.2081 0.00%
2007-07-24 0 3.700 3.670 3.700 3.600 3.700 30,000 109,600 3.6533 0.208 0.206 0.208 0.202 0.208 533,347 0.2055 2.49%
2007-07-23 0 3.610 3.610 3.700 3.600 3.600 4,000 14,400 3.6000 0.203 0.203 0.208 0.202 0.202 71,113 0.2025 -2.43%
2007-07-20 0 3.700 3.650 3.800 - - 0 0 - 0.208 0.205 0.214 - - 0 - 0.00%
2007-07-19 0 3.700 3.600 3.750 3.700 3.700 10,000 37,000 3.7000 0.208 0.202 0.211 0.208 0.208 177,782 0.2081 0.00%
2007-07-18 0 3.700 3.550 3.730 3.700 3.700 20,000 74,000 3.7000 0.208 0.200 0.210 0.208 0.208 355,564 0.2081 0.00%
2007-07-17 0 3.700 3.530 3.730 3.700 3.700 10,000 37,000 3.7000 0.208 0.199 0.210 0.208 0.208 177,782 0.2081 -0.54%
2007-07-16 0 3.720 3.570 3.720 3.720 3.720 28,000 104,160 3.7200 0.209 0.201 0.209 0.209 0.209 497,790 0.2092 0.54%
2007-07-13 0 3.700 3.600 3.700 3.700 3.720 20,000 74,200 3.7100 0.208 0.202 0.208 0.208 0.209 355,564 0.2087 0.00%
2007-07-12 0 3.700 3.700 3.720 3.700 3.750 20,000 74,100 3.7050 0.208 0.208 0.209 0.208 0.211 355,564 0.2084 0.00%
2007-07-11 0 3.700 3.600 3.740 3.620 3.700 30,000 109,400 3.6467 0.208 0.202 0.210 0.204 0.208 533,347 0.2051 2.78%
2007-07-10 0 3.600 3.600 3.700 3.600 3.610 28,000 100,820 3.6007 0.202 0.202 0.208 0.202 0.203 497,790 0.2025 0.00%
2007-07-09 0 3.600 3.600 3.700 3.590 3.650 24,000 86,700 3.6125 0.202 0.202 0.208 0.202 0.205 426,677 0.2032 -4.76%
2007-07-06 0 3.780 3.650 3.780 3.780 3.800 22,000 83,560 3.7982 0.213 0.205 0.213 0.213 0.214 391,121 0.2136 0.00%
2007-07-05 0 3.780 3.610 3.820 3.510 3.780 46,000 168,620 3.6657 0.213 0.203 0.215 0.197 0.213 817,798 0.2062 2.16%
2007-07-04 0 3.700 3.600 3.740 3.700 3.700 896,000 3,315,200 3.7000 0.208 0.202 0.210 0.208 0.208 15,929,286 0.2081 0.00%
2007-07-03 0 3.700 3.600 3.770 3.600 3.700 24,000 87,800 3.6583 0.208 0.202 0.212 0.202 0.208 426,677 0.2058 2.78%
2007-06-29 0 3.600 3.600 3.650 3.600 3.600 24,000 86,400 3.6000 0.202 0.202 0.205 0.202 0.202 426,677 0.2025 0.00%
2007-06-28 0 3.600 3.600 3.700 3.560 3.650 3,568,000 12,945,000 3.6281 0.202 0.202 0.208 0.200 0.205 63,432,691 0.2041 -1.91%
2007-06-27 0 3.670 3.580 3.600 3.580 3.670 572,000 2,058,560 3.5989 0.206 0.201 0.202 0.201 0.206 10,169,142 0.2024 1.94%
2007-06-26 0 3.600 3.600 3.670 3.600 3.600 32,000 115,200 3.6000 0.202 0.202 0.206 0.202 0.202 568,903 0.2025 0.28%
2007-06-25 0 3.590 3.560 3.780 3.590 3.590 10,000 35,900 3.5900 0.202 0.200 0.213 0.202 0.202 177,782 0.2019 -5.28%
2007-06-22 0 3.790 3.700 3.790 3.700 3.790 178,000 672,180 3.7763 0.213 0.208 0.213 0.208 0.213 3,164,523 0.2124 0.53%
2007-06-21 0 3.770 3.770 3.790 3.650 3.770 268,000 992,340 3.7028 0.212 0.212 0.213 0.205 0.212 4,764,563 0.2083 3.86%
2007-06-20 0 3.630 3.500 3.630 3.600 3.640 364,000 1,318,160 3.6213 0.204 0.197 0.204 0.202 0.205 6,471,272 0.2037 0.83%
2007-06-18 0 3.600 3.400 3.600 3.600 3.600 100,000 360,000 3.6000 0.202 0.191 0.202 0.202 0.202 1,777,822 0.2025 0.00%
2007-06-15 0 3.600 3.500 3.610 3.600 3.610 362,000 1,303,800 3.6017 0.202 0.197 0.203 0.202 0.203 6,435,716 0.2026 0.00%
2007-06-14 0 3.600 3.550 3.610 3.600 3.600 526,000 1,893,600 3.6000 0.202 0.200 0.203 0.202 0.202 9,351,344 0.2025 0.00%
2007-06-13 0 3.600 3.400 3.600 3.600 3.600 856,000 3,081,600 3.6000 0.202 0.191 0.202 0.202 0.202 15,218,157 0.2025 0.00%
2007-06-12 0 3.600 3.450 3.610 3.590 3.610 360,000 1,296,720 3.6020 0.202 0.194 0.203 0.202 0.203 6,400,159 0.2026 -0.28%
2007-06-11 0 3.610 3.600 3.640 3.600 3.650 469,000 1,693,280 3.6104 0.203 0.202 0.205 0.202 0.205 8,337,985 0.2031 0.00%
2007-06-08 0 3.610 3.600 3.610 3.600 3.630 312,000 1,125,140 3.6062 0.203 0.202 0.203 0.202 0.204 5,546,805 0.2028 -1.10%
2007-06-07 0 3.650 3.600 3.680 3.600 3.650 130,000 468,500 3.6038 0.205 0.202 0.207 0.202 0.205 2,311,169 0.2027 2.82%
2007-06-06 0 3.550 3.550 3.640 3.550 3.650 122,000 444,300 3.6418 0.200 0.200 0.205 0.200 0.205 2,168,943 0.2048 -1.66%
2007-06-05 0 3.610 3.500 3.610 3.550 3.630 30,000 107,860 3.5953 0.203 0.197 0.203 0.200 0.204 533,347 0.2022 3.14%
2007-06-04 0 3.500 3.500 3.590 3.480 3.500 142,000 494,360 3.4814 0.197 0.197 0.202 0.196 0.197 2,524,507 0.1958 1.45%
2007-06-01 0 3.450 3.360 3.450 3.300 3.450 8,972,000 33,923,360 3.7810 0.194 0.189 0.194 0.186 0.194 159,506,195 0.2127 0.00%
2007-05-31 0 3.450 3.350 3.450 3.350 3.450 4,000 13,600 3.4000 0.194 0.188 0.194 0.188 0.194 71,113 0.1912 2.99%
2007-05-30 0 3.350 3.350 3.400 3.310 3.450 232,000 778,660 3.3563 0.188 0.188 0.191 0.186 0.194 4,124,547 0.1888 -1.47%
2007-05-29 0 3.400 3.400 3.490 3.390 3.410 64,000 217,500 3.3984 0.191 0.191 0.196 0.191 0.192 1,137,806 0.1912 -2.86%
2007-05-28 0 3.500 3.500 3.600 3.430 3.500 6,000 20,860 3.4767 0.197 0.197 0.202 0.193 0.197 106,669 0.1956 -1.13%
2007-05-25 0 3.540 3.540 3.620 3.490 3.650 32,000 113,320 3.5413 0.199 0.199 0.204 0.196 0.205 568,903 0.1992 -1.67%
2007-05-23 0 3.600 3.600 3.630 3.600 3.800 102,000 370,000 3.6275 0.202 0.202 0.204 0.202 0.214 1,813,379 0.2040 0.00%
2007-05-22 0 3.600 3.600 3.640 3.600 3.640 234,000 846,840 3.6190 0.202 0.202 0.205 0.202 0.205 4,160,104 0.2036 -1.10%
2007-05-21 0 3.640 3.620 3.640 3.600 3.650 102,000 371,100 3.6382 0.205 0.204 0.205 0.202 0.205 1,813,379 0.2046 -0.27%
2007-05-18 0 3.650 3.640 3.660 3.640 3.700 152,000 556,100 3.6586 0.205 0.205 0.206 0.205 0.208 2,702,290 0.2058 -1.35%
2007-05-17 0 3.700 3.700 3.750 3.700 3.810 170,000 639,640 3.7626 0.208 0.208 0.211 0.208 0.214 3,022,298 0.2116 -2.63%
2007-05-16 0 3.800 3.760 3.800 3.800 3.820 798,000 3,032,600 3.8003 0.214 0.211 0.214 0.214 0.215 14,187,020 0.2138 -0.26%
2007-05-15 0 3.810 3.800 3.810 3.780 3.810 1,930,000 7,328,900 3.7974 0.214 0.214 0.214 0.213 0.214 34,311,966 0.2136 0.79%
2007-05-14 0 3.780 3.760 3.780 3.730 3.890 990,000 3,704,840 3.7423 0.213 0.211 0.213 0.210 0.219 17,600,438 0.2105 1.34%
2007-05-11 0 3.730 3.730 3.750 3.730 3.750 318,000 1,189,720 3.7413 0.210 0.210 0.211 0.210 0.211 5,653,474 0.2104 -0.53%
2007-05-10 0 3.750 3.740 3.760 3.740 3.760 410,000 1,538,220 3.7518 0.211 0.210 0.211 0.210 0.211 7,289,070 0.2110 -0.79%
2007-05-09 0 3.780 3.780 3.800 3.780 3.800 104,000 394,340 3.7917 0.213 0.213 0.214 0.213 0.214 1,848,935 0.2133 -0.26%
2007-05-08 0 3.790 3.760 3.800 3.760 3.850 808,000 3,072,120 3.8021 0.213 0.211 0.214 0.211 0.217 14,364,802 0.2139 1.88%
2007-05-07 0 3.720 3.720 3.760 3.600 3.850 730,000 2,748,040 3.7644 0.209 0.209 0.211 0.202 0.217 12,978,101 0.2117 3.33%
2007-05-04 0 3.600 3.520 3.600 3.420 3.660 248,000 880,220 3.5493 0.202 0.198 0.202 0.192 0.206 4,408,999 0.1996 6.19%
2007-05-03 0 3.390 3.390 3.450 3.300 3.450 167,000 564,330 3.3792 0.191 0.191 0.194 0.186 0.194 2,968,963 0.1901 1.19%
2007-05-02 0 3.350 3.320 3.360 3.260 3.350 206,500 683,525 3.3100 0.188 0.187 0.189 0.183 0.188 3,671,203 0.1862 3.40%
2007-04-30 0 3.240 3.110 3.250 3.240 3.250 154,000 499,080 3.2408 0.182 0.175 0.183 0.182 0.183 2,737,846 0.1823 -0.31%
2007-04-27 0 3.250 3.200 3.250 3.200 3.250 130,110 418,656 3.2177 0.183 0.180 0.183 0.180 0.183 2,313,124 0.1810 1.56%
2007-04-26 0 3.200 3.180 3.200 3.130 3.200 80,000 253,600 3.1700 0.180 0.179 0.180 0.176 0.180 1,422,258 0.1783 3.23%
2007-04-25 0 3.100 3.100 3.150 3.100 3.100 26,000 80,600 3.1000 0.174 0.174 0.177 0.174 0.174 462,234 0.1744 -1.90%
2007-04-24 0 3.160 3.050 3.160 3.160 3.160 56,000 176,960 3.1600 0.178 0.172 0.178 0.178 0.178 995,580 0.1777 0.64%
2007-04-23 0 3.140 3.130 3.160 3.120 3.200 182,000 575,580 3.1625 0.177 0.176 0.178 0.175 0.180 3,235,636 0.1779 2.61%
2007-04-20 0 3.110 3.110 3.200 3.010 3.100 42,000 128,500 3.0595 0.172 0.172 0.177 0.167 0.172 758,886 0.1693 3.67%
2007-04-19 0 3.000 3.000 3.160 2.860 3.050 16,000 47,660 2.9788 0.166 0.166 0.175 0.158 0.169 289,099 0.1649 -5.06%
2007-04-18 0 3.160 3.130 3.170 3.160 3.160 20,000 62,100 3.1050 0.175 0.173 0.175 0.175 0.175 361,374 0.1718 0.64%
2007-04-17 0 3.140 3.110 3.140 3.140 3.180 102,000 321,360 3.1506 0.174 0.172 0.174 0.174 0.176 1,843,009 0.1744 1.29%
2007-04-16 0 3.100 3.100 3.150 3.100 3.150 253,000 791,740 3.1294 0.172 0.172 0.174 0.172 0.174 4,571,385 0.1732 3.33%
2007-04-13 0 3.000 3.000 3.050 3.000 3.050 148,000 445,600 3.0108 0.166 0.166 0.169 0.166 0.169 2,674,170 0.1666 0.00%
2007-04-12 0 3.000 3.000 3.050 2.980 3.000 84,000 251,960 2.9995 0.166 0.166 0.169 0.165 0.166 1,517,772 0.1660 -1.64%
2007-04-11 0 3.050 3.000 3.050 2.950 3.050 179,000 536,390 2.9966 0.169 0.166 0.169 0.163 0.169 3,234,300 0.1658 3.39%
2007-04-10 0 2.950 2.910 3.000 2.860 3.000 81,000 238,660 2.9464 0.163 0.161 0.166 0.158 0.166 1,463,566 0.1631 -1.01%
2007-04-04 0 2.980 2.900 2.980 3.000 3.000 6,000 18,000 3.0000 0.165 0.160 0.165 0.166 0.166 108,412 0.1660 2.76%
2007-04-03 0 2.900 2.900 3.000 - - 1,000 2,810 2.8100 0.160 0.160 0.166 - - 18,069 0.1555 0.00%
2007-04-02 0 2.900 2.900 2.950 2.900 3.000 20,000 59,200 2.9600 0.160 0.160 0.163 0.160 0.166 361,374 0.1638 -3.33%
2007-03-30 0 3.000 2.950 3.100 2.900 3.000 287,000 853,280 2.9731 0.166 0.163 0.172 0.160 0.166 5,185,721 0.1645 4.53%
2007-03-29 0 2.870 2.870 2.900 2.850 2.870 56,000 160,300 2.8625 0.159 0.159 0.160 0.158 0.159 1,011,848 0.1584 0.70%
2007-03-28 0 2.850 2.830 2.860 2.810 2.850 518,000 1,459,500 2.8176 0.158 0.157 0.158 0.156 0.158 9,359,594 0.1559 1.42%
2007-03-27 0 2.810 2.810 2.830 2.810 2.810 860,000 2,416,600 2.8100 0.156 0.156 0.157 0.156 0.156 15,539,094 0.1555 -0.71%
2007-03-26 0 2.830 2.830 2.850 2.830 2.850 22,000 62,660 2.8482 0.157 0.157 0.158 0.157 0.158 397,512 0.1576 0.00%
2007-03-23 0 2.830 2.820 2.830 2.830 2.830 100,000 283,000 2.8300 0.157 0.156 0.157 0.157 0.157 1,806,871 0.1566 0.00%
2007-03-22 0 2.830 2.830 2.850 2.810 2.810 25,000 70,140 2.8056 0.157 0.157 0.158 0.156 0.156 451,718 0.1553 0.35%
2007-03-21 0 2.820 2.820 2.830 2.820 2.830 304,000 857,660 2.8213 0.156 0.156 0.157 0.156 0.157 5,492,889 0.1561 0.00%
2007-03-20 0 2.820 2.820 2.850 2.800 2.820 4,000 11,240 2.8100 0.156 0.156 0.158 0.155 0.156 72,275 0.1555 0.71%
2007-03-19 0 2.800 2.800 2.850 2.780 2.850 410,121 1,147,839 2.7988 0.155 0.155 0.158 0.154 0.158 7,410,359 0.1549 0.00%
2007-03-16 0 2.800 2.750 2.850 2.780 2.820 144,000 402,680 2.7964 0.155 0.152 0.158 0.154 0.156 2,601,895 0.1548 -1.75%
2007-03-15 0 2.850 2.820 3.000 2.800 2.850 220,000 617,320 2.8060 0.158 0.156 0.166 0.155 0.158 3,975,117 0.1553 3.64%
2007-03-14 0 2.750 2.750 2.820 2.750 2.820 260,000 722,100 2.7773 0.152 0.152 0.156 0.152 0.156 4,697,866 0.1537 -2.48%
2007-03-13 0 2.820 2.750 3.000 2.750 2.820 40,000 111,400 2.7850 0.156 0.152 0.166 0.152 0.156 722,749 0.1541 2.55%
2007-03-12 0 2.750 2.750 2.780 2.750 2.810 96,000 266,160 2.7725 0.152 0.152 0.154 0.152 0.156 1,734,597 0.1534 -2.14%
2007-03-09 0 2.810 2.800 2.820 2.810 2.850 182,000 514,680 2.8279 0.156 0.155 0.156 0.156 0.158 3,288,506 0.1565 -1.06%
2007-03-08 0 2.840 2.810 2.880 2.760 2.840 81,000 226,450 2.7957 0.157 0.156 0.159 0.153 0.157 1,463,566 0.1547 2.90%
2007-03-07 0 2.760 2.760 2.780 2.760 2.870 446,000 1,251,480 2.8060 0.153 0.153 0.154 0.153 0.159 8,058,647 0.1553 -0.72%
2007-03-06 0 2.780 2.720 2.800 2.700 2.900 268,000 745,660 2.7823 0.154 0.151 0.155 0.149 0.160 4,842,415 0.1540 -4.14%
2007-03-05 0 2.900 2.900 3.000 2.900 3.000 342,000 994,800 2.9088 0.160 0.160 0.166 0.160 0.166 6,179,500 0.1610 -3.01%
2007-03-02 0 2.990 2.900 2.990 2.970 3.090 334,000 1,004,880 3.0086 0.165 0.160 0.165 0.164 0.171 6,034,951 0.1665 -2.92%
2007-03-01 0 3.080 3.060 3.100 3.080 3.080 10,000 30,800 3.0800 0.170 0.169 0.172 0.170 0.170 180,687 0.1705 0.00%
2007-02-28 0 3.080 3.000 3.080 3.080 3.080 70,000 215,600 3.0800 0.170 0.166 0.170 0.170 0.170 1,264,810 0.1705 -1.28%
2007-02-27 0 3.120 3.080 3.200 3.120 3.200 26,000 82,400 3.1692 0.173 0.170 0.177 0.173 0.177 469,787 0.1754 0.65%
2007-02-26 0 3.100 3.090 3.120 3.100 3.120 132,000 409,400 3.1015 0.172 0.171 0.173 0.172 0.173 2,385,070 0.1717 0.00%
2007-02-23 0 3.100 3.100 3.200 3.100 3.200 182,000 565,600 3.1077 0.172 0.172 0.177 0.172 0.177 3,288,506 0.1720 0.00%
2007-02-22 0 3.100 3.090 3.100 3.100 3.100 32,000 99,200 3.1000 0.172 0.171 0.172 0.172 0.172 578,199 0.1716 0.00%
2007-02-21 0 3.100 3.090 3.120 3.100 3.120 136,000 423,120 3.1112 0.172 0.171 0.173 0.172 0.173 2,457,345 0.1722 -0.64%
2007-02-16 0 3.120 3.110 3.120 3.110 3.130 100,000 312,000 3.1200 0.173 0.172 0.173 0.172 0.173 1,806,871 0.1727 -0.64%
2007-02-15 0 3.140 3.120 3.140 3.150 3.150 176,000 554,400 3.1500 0.174 0.173 0.174 0.174 0.174 3,180,094 0.1743 -0.32%
2007-02-14 0 3.150 3.100 3.150 - - 0 0 - 0.174 0.172 0.174 - - 0 - 0.00%
2007-02-13 0 3.150 3.110 3.150 3.150 3.150 166,000 522,900 3.1500 0.174 0.172 0.174 0.174 0.174 2,999,407 0.1743 0.64%
2007-02-12 0 3.130 3.130 3.170 3.130 3.210 148,000 468,360 3.1646 0.173 0.173 0.175 0.173 0.178 2,674,170 0.1751 1.29%
2007-02-09 0 3.090 3.090 3.200 - - 0 0 - 0.171 0.171 0.177 - - 0 - 0.00%
2007-02-08 0 3.090 3.000 3.150 3.090 3.150 30,000 93,400 3.1133 0.171 0.166 0.174 0.171 0.174 542,061 0.1723 -0.32%
2007-02-07 0 3.100 3.080 3.150 3.100 3.150 88,000 275,300 3.1284 0.172 0.170 0.174 0.172 0.174 1,590,047 0.1731 0.00%
2007-02-06 0 3.100 3.090 3.190 3.100 3.100 30,000 93,000 3.1000 0.172 0.171 0.177 0.172 0.172 542,061 0.1716 0.00%
2007-02-05 0 3.100 3.100 3.180 - - 0 0 - 0.172 0.172 0.176 - - 0 - 0.00%
2007-02-02 0 3.100 3.100 3.160 3.100 3.100 82,000 255,720 3.1185 0.172 0.172 0.175 0.172 0.172 1,481,635 0.1726 0.00%
2007-02-01 0 3.100 3.100 3.200 3.080 3.100 26,000 80,200 3.0846 0.172 0.172 0.177 0.170 0.172 469,787 0.1707 -3.13%
2007-01-31 0 3.200 3.080 3.200 3.200 3.200 4,000 12,800 3.2000 0.177 0.170 0.177 0.177 0.177 72,275 0.1771 3.56%
2007-01-30 0 3.090 3.090 3.200 3.080 3.080 2,000 6,160 3.0800 0.171 0.171 0.177 0.170 0.170 36,137 0.1705 0.32%
2007-01-29 0 3.080 3.060 3.100 3.080 3.100 88,000 271,600 3.0864 0.170 0.169 0.172 0.170 0.172 1,590,047 0.1708 -0.65%
2007-01-26 0 3.100 3.080 3.100 3.080 3.120 54,000 167,500 3.1019 0.172 0.170 0.172 0.170 0.173 975,711 0.1717 0.00%
2007-01-25 0 3.100 3.100 3.200 3.080 3.100 26,000 80,480 3.0954 0.172 0.172 0.177 0.170 0.172 469,787 0.1713 0.00%
2007-01-24 0 3.100 3.060 3.100 3.100 3.100 22,000 68,200 3.1000 0.172 0.169 0.172 0.172 0.172 397,512 0.1716 -0.64%
2007-01-23 0 3.120 3.100 3.120 3.120 3.120 14,000 43,680 3.1200 0.173 0.172 0.173 0.173 0.173 252,962 0.1727 0.00%
2007-01-22 0 3.120 3.100 3.120 3.120 3.120 232,000 724,040 3.1209 0.173 0.172 0.173 0.173 0.173 4,191,942 0.1727 0.00%
2007-01-19 0 3.120 3.100 3.120 3.120 3.120 408,000 1,271,760 3.1171 0.173 0.172 0.173 0.173 0.173 7,372,035 0.1725 0.00%
2007-01-18 0 3.120 2.900 3.120 3.100 3.120 256,000 798,380 3.1187 0.173 0.160 0.173 0.172 0.173 4,625,591 0.1726 0.00%
2007-01-17 0 3.120 3.030 3.120 3.120 3.120 234,000 729,080 3.1157 0.173 0.168 0.173 0.173 0.173 4,228,079 0.1724 0.00%
2007-01-16 0 3.120 3.060 3.120 3.100 3.120 40,000 124,600 3.1150 0.173 0.169 0.173 0.172 0.173 722,749 0.1724 0.00%
2007-01-15 0 3.120 3.120 3.300 - - 0 0 - 0.173 0.173 0.183 - - 0 - 0.65%
2007-01-12 0 3.100 3.100 3.150 - - 0 0 - 0.172 0.172 0.174 - - 0 - 0.00%
2007-01-11 0 3.100 3.050 3.100 - - 200,000 624,000 3.1200 0.172 0.169 0.172 - - 3,613,743 0.1727 0.00%
2007-01-10 0 3.100 3.100 3.140 3.100 3.200 42,000 131,040 3.1200 0.172 0.172 0.174 0.172 0.177 758,886 0.1727 -3.13%
2007-01-09 0 3.200 3.100 3.400 3.190 3.200 718,000 2,297,560 3.1999 0.177 0.172 0.188 0.177 0.177 12,973,337 0.1771 0.00%
2007-01-08 0 3.200 3.180 3.300 - - 568,000 1,817,600 3.2000 0.177 0.176 0.183 - - 10,263,030 0.1771 0.00%
2007-01-05 0 3.200 3.100 3.200 3.200 3.200 80,000 256,000 3.2000 0.177 0.172 0.177 0.177 0.177 1,445,497 0.1771 -3.03%
2007-01-04 0 3.300 3.200 3.300 3.020 3.300 24,000 78,080 3.2533 0.183 0.177 0.183 0.167 0.183 433,649 0.1801 6.45%
2007-01-03 0 3.100 3.060 3.400 - - 0 0 - 0.172 0.169 0.188 - - 0 - 0.00%
2007-01-02 0 3.100 3.100 3.110 3.100 3.110 32,000 99,500 3.1094 0.172 0.172 0.172 0.172 0.172 578,199 0.1721 -0.32%
2006-12-29 0 3.110 3.100 3.110 3.110 3.110 12,000 37,300 3.1083 0.172 0.172 0.172 0.172 0.172 216,825 0.1720 -0.32%
2006-12-28 0 3.120 3.100 3.120 3.110 3.140 66,000 206,280 3.1255 0.173 0.172 0.173 0.172 0.174 1,192,535 0.1730 -0.95%
2006-12-27 0 3.150 3.140 3.150 3.140 3.160 100,000 315,000 3.1500 0.174 0.174 0.174 0.174 0.175 1,806,871 0.1743 -0.32%
2006-12-22 0 3.160 3.150 3.160 3.150 3.160 94,000 296,900 3.1585 0.175 0.174 0.175 0.174 0.175 1,698,459 0.1748 0.32%
2006-12-21 0 3.150 3.140 3.160 3.150 3.160 50,000 157,900 3.1580 0.174 0.174 0.175 0.174 0.175 903,436 0.1748 -0.32%
2006-12-20 0 3.160 3.150 3.170 3.160 3.200 316,000 1,014,480 3.2104 0.175 0.174 0.175 0.175 0.177 5,709,714 0.1777 -1.25%
2006-12-19 0 3.200 3.200 3.300 3.200 3.200 60,000 192,000 3.2000 0.177 0.177 0.183 0.177 0.177 1,084,123 0.1771 0.00%
2006-12-18 0 3.200 3.200 3.230 3.200 3.230 82,000 263,580 3.2144 0.177 0.177 0.179 0.177 0.179 1,481,635 0.1779 -0.93%
2006-12-15 0 3.230 3.220 3.230 3.230 3.230 30,000 96,780 3.2260 0.179 0.178 0.179 0.179 0.179 542,061 0.1785 0.62%
2006-12-14 0 3.210 3.210 3.300 - - 0 0 - 0.178 0.178 0.183 - - 0 - 0.00%
2006-12-13 0 3.210 3.210 3.340 3.210 3.210 44,000 141,240 3.2100 0.178 0.178 0.185 0.178 0.178 795,023 0.1777 -5.59%
2006-12-12 0 3.400 3.210 3.400 3.400 3.400 18,000 61,200 3.4000 0.188 0.178 0.188 0.188 0.188 325,237 0.1882 5.92%
2006-12-11 0 3.210 3.210 3.390 3.210 3.400 4,000 13,220 3.3050 0.178 0.178 0.188 0.178 0.188 72,275 0.1829 -8.02%
2006-12-08 0 3.490 3.480 3.490 3.500 3.500 10,000 35,000 3.5000 0.193 0.193 0.193 0.194 0.194 180,687 0.1937 4.18%
2006-12-07 0 3.350 3.780 3.800 3.330 3.350 12,000 40,080 3.3400 0.185 0.209 0.210 0.184 0.185 216,825 0.1848 1.52%
2006-12-06 0 3.300 3.200 3.400 3.200 3.300 34,000 109,800 3.2294 0.183 0.177 0.188 0.177 0.183 614,336 0.1787 3.12%
2006-12-05 0 3.200 3.200 3.400 3.200 3.200 952,000 3,055,800 3.2099 0.177 0.177 0.188 0.177 0.177 17,201,416 0.1776 -0.31%
2006-12-04 0 3.210 3.210 3.300 3.210 3.210 12,000 38,520 3.2100 0.178 0.178 0.183 0.178 0.178 216,825 0.1777 0.00%
2006-12-01 0 3.210 3.210 3.330 3.210 3.210 18,000 57,780 3.2100 0.178 0.178 0.184 0.178 0.178 325,237 0.1777 0.00%
2006-11-30 0 3.210 3.210 3.330 3.200 3.350 176,000 581,420 3.3035 0.178 0.178 0.184 0.177 0.185 3,180,094 0.1828 -4.18%
2006-11-29 0 3.350 3.310 3.550 3.350 3.350 20,000 67,000 3.3500 0.185 0.183 0.196 0.185 0.185 361,374 0.1854 -1.47%
2006-11-28 0 3.400 3.220 3.450 - - 0 0 - 0.188 0.178 0.191 - - 0 - 0.00%
2006-11-27 0 3.400 3.400 3.430 3.400 3.540 36,000 124,160 3.4489 0.188 0.188 0.190 0.188 0.196 650,474 0.1909 -4.23%
2006-11-24 0 3.550 3.550 3.660 3.500 3.770 38,000 138,800 3.6526 0.196 0.196 0.203 0.194 0.209 686,611 0.2022 -5.84%
2006-11-23 0 3.770 3.770 3.800 3.770 3.810 408,000 1,550,240 3.7996 0.209 0.209 0.210 0.209 0.211 7,372,035 0.2103 -0.26%
2006-11-22 0 3.780 3.760 3.790 3.480 4.000 450,000 1,671,720 3.7149 0.209 0.208 0.210 0.193 0.221 8,130,921 0.2056 8.93%
2006-11-21 0 3.470 3.480 3.550 3.150 3.650 524,000 1,791,620 3.4191 0.192 0.193 0.196 0.174 0.202 9,468,006 0.1892 12.66%
2006-11-20 0 3.080 3.080 3.100 3.000 3.110 324,000 1,001,920 3.0923 0.170 0.170 0.172 0.166 0.172 5,854,263 0.1711 4.41%
2006-11-17 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2006-11-14 0 2.950 2.950 2.980 2.900 2.950 46,000 134,400 2.9217 0.163 0.163 0.165 0.160 0.163 831,161 0.1617 1.72%
2006-11-13 0 2.900 2.820 2.950 2.900 2.900 2,000 5,800 2.9000 0.160 0.156 0.163 0.160 0.160 36,137 0.1605 5.45%
2006-11-10 0 2.750 2.750 2.830 2.750 2.850 97,731 274,788 2.8117 0.152 0.152 0.157 0.152 0.158 1,765,874 0.1556 -3.85%
2006-11-09 0 2.860 2.850 3.000 - - 0 0 - 0.158 0.158 0.166 - - 0 - 0.00%
2006-11-08 0 2.860 2.860 2.990 - - 0 0 - 0.158 0.158 0.165 - - 0 - 0.00%
2006-11-07 0 2.860 2.730 2.880 2.860 2.880 20,000 57,400 2.8700 0.158 0.151 0.159 0.158 0.159 361,374 0.1588 -0.35%
2006-11-06 0 2.870 2.870 3.000 2.860 2.860 18,000 51,480 2.8600 0.159 0.159 0.166 0.158 0.158 325,237 0.1583 -0.35%
2006-11-03 0 2.880 2.860 2.880 2.880 2.940 150,000 435,720 2.9048 0.159 0.158 0.159 0.159 0.163 2,710,307 0.1608 -2.04%
2006-11-02 0 2.940 2.930 2.980 2.940 2.980 90,000 265,500 2.9500 0.163 0.162 0.165 0.163 0.165 1,626,184 0.1633 -1.34%
2006-11-01 0 2.980 2.950 3.000 2.980 2.980 70,000 208,600 2.9800 0.165 0.163 0.166 0.165 0.165 1,264,810 0.1649 0.00%
2006-10-31 0 2.980 2.300 3.000 2.980 2.990 42,000 125,360 2.9848 0.165 0.127 0.166 0.165 0.165 758,886 0.1652 -0.33%
2006-10-27 0 2.990 2.980 3.000 2.990 3.000 20,000 59,900 2.9950 0.165 0.165 0.166 0.165 0.166 361,374 0.1658 -0.33%
2006-10-26 0 3.000 2.950 3.000 3.000 3.000 150,000 450,000 3.0000 0.166 0.163 0.166 0.166 0.166 2,710,307 0.1660 0.00%
2006-10-25 0 3.000 2.950 3.000 3.000 3.000 20,000 60,000 3.0000 0.166 0.163 0.166 0.166 0.166 361,374 0.1660 0.00%
2006-10-24 0 3.000 2.950 3.000 3.000 3.000 30,000 90,000 3.0000 0.166 0.163 0.166 0.166 0.166 542,061 0.1660 0.00%
2006-10-23 0 3.000 2.990 3.000 2.990 3.000 114,000 341,900 2.9991 0.166 0.165 0.166 0.165 0.166 2,059,833 0.1660 0.00%
2006-10-20 0 3.000 3.000 3.150 - - 0 0 - 0.166 0.166 0.174 - - 0 - 0.00%
2006-10-19 0 3.000 3.000 4.100 - - 0 0 - 0.166 0.166 0.227 - - 0 - 0.00%
2006-10-18 0 3.000 3.000 3.100 3.000 3.100 22,000 66,200 3.0091 0.166 0.166 0.172 0.166 0.172 397,512 0.1665 0.00%
2006-10-17 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 0.166 0.166 0.172 0.166 0.166 361,374 0.1660 0.00%
2006-10-16 0 3.000 3.000 3.100 3.000 3.000 18,000 54,000 3.0000 0.166 0.166 0.172 0.166 0.166 325,237 0.1660 0.00%
2006-10-13 0 3.000 3.000 4.100 - - 0 0 - 0.166 0.166 0.227 - - 0 - 0.00%
2006-10-12 0 3.000 3.000 4.100 - - 0 0 - 0.166 0.166 0.227 - - 0 - 0.00%
2006-10-11 0 3.000 3.000 3.100 3.000 3.000 16,000 48,000 3.0000 0.166 0.166 0.172 0.166 0.166 289,099 0.1660 0.00%
2006-10-10 0 3.000 3.000 3.100 - - 0 0 - 0.166 0.166 0.172 - - 0 - 0.00%
2006-10-09 0 3.000 3.000 3.050 - - 0 0 - 0.166 0.166 0.169 - - 0 - 0.00%
2006-10-06 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 0.166 0.166 0.172 0.166 0.166 180,687 0.1660 -1.64%
2006-10-05 0 3.050 3.000 - 3.000 3.050 80,000 243,000 3.0375 0.169 0.166 - 0.166 0.169 1,445,497 0.1681 1.67%
2006-10-04 0 3.000 3.000 3.050 - - 0 0 - 0.166 0.166 0.169 - - 0 - 0.00%
2006-10-03 0 3.000 3.000 3.050 3.000 3.050 28,000 84,900 3.0321 0.166 0.166 0.169 0.166 0.169 505,924 0.1678 -1.64%
2006-09-29 0 3.050 3.050 3.100 3.050 3.050 18,000 54,900 3.0500 0.169 0.169 0.172 0.169 0.169 325,237 0.1688 0.00%
2006-09-28 0 3.050 3.050 3.100 3.050 3.050 42,000 128,100 3.0500 0.169 0.169 0.172 0.169 0.169 758,886 0.1688 0.00%
2006-09-27 0 3.050 3.050 3.100 3.050 3.050 60,000 183,000 3.0500 0.169 0.169 0.172 0.169 0.169 1,084,123 0.1688 0.00%
2006-09-26 0 3.050 3.050 4.000 3.000 3.050 222,000 675,500 3.0428 0.169 0.169 0.221 0.166 0.169 4,011,255 0.1684 2.01%
2006-09-25 0 2.990 2.990 3.020 2.990 3.000 136,000 407,840 2.9988 0.165 0.165 0.167 0.165 0.166 2,457,345 0.1660 -0.33%
2006-09-22 0 3.000 2.990 3.000 2.990 3.000 78,000 233,900 2.9987 0.166 0.165 0.166 0.165 0.166 1,409,360 0.1660 0.00%
2006-09-21 0 3.000 3.000 3.050 2.990 3.000 160,000 479,000 2.9938 0.166 0.166 0.169 0.165 0.166 2,890,994 0.1657 1.69%
2006-09-20 0 2.950 2.950 3.000 2.950 2.950 54,000 159,300 2.9500 0.163 0.163 0.166 0.163 0.163 975,711 0.1633 0.00%
2006-09-19 0 2.950 2.950 3.980 2.950 2.950 24,000 70,800 2.9500 0.163 0.163 0.220 0.163 0.163 433,649 0.1633 0.00%
2006-09-18 0 2.950 2.950 - 2.950 2.950 84,000 247,800 2.9500 0.163 0.163 - 0.163 0.163 1,517,772 0.1633 0.00%
2006-09-15 0 2.950 2.950 3.000 2.950 2.950 124,000 365,800 2.9500 0.163 0.163 0.166 0.163 0.163 2,240,521 0.1633 0.00%
2006-09-14 0 2.950 2.950 3.000 - - 0 0 - 0.163 0.163 0.166 - - 0 - 0.00%
2006-09-13 0 2.950 2.950 3.000 - - 0 0 - 0.163 0.163 0.166 - - 0 - 0.00%
2006-09-12 0 2.950 2.900 3.000 2.950 2.950 20,000 59,000 2.9500 0.163 0.160 0.166 0.163 0.163 361,374 0.1633 0.00%
2006-09-11 0 2.950 - 3.000 2.950 3.000 66,000 197,000 2.9848 0.163 - 0.166 0.163 0.166 1,192,535 0.1652 -1.67%
2006-09-08 0 3.000 2.850 3.000 - - 0 0 - 0.166 0.158 0.166 - - 0 - 0.00%
2006-09-07 0 3.000 2.950 3.000 2.990 3.000 20,000 59,820 2.9910 0.166 0.163 0.166 0.165 0.166 361,374 0.1655 0.00%
2006-09-06 0 3.000 2.920 3.000 2.900 3.000 66,000 194,500 2.9470 0.166 0.162 0.166 0.160 0.166 1,192,535 0.1631 4.90%
2006-09-05 0 2.860 2.850 2.900 - - 0 0 - 0.158 0.158 0.160 - - 0 - 0.00%
2006-09-04 0 2.860 2.850 2.900 2.850 2.860 130,000 371,780 2.8598 0.158 0.158 0.160 0.158 0.158 2,348,933 0.1583 -0.35%
2006-09-01 0 2.870 2.870 2.900 2.870 2.870 8,000 22,960 2.8700 0.159 0.159 0.160 0.159 0.159 144,550 0.1588 0.35%
2006-08-31 0 2.860 2.860 2.900 - - 292,000 843,880 2.8900 0.158 0.158 0.160 - - 5,276,065 0.1599 0.00%
2006-08-30 0 2.860 2.860 2.900 2.850 2.890 368,000 1,071,040 2.9104 0.158 0.158 0.160 0.158 0.160 6,649,287 0.1611 -2.39%
2006-08-29 0 2.930 2.850 2.930 - - 300,000 876,300 2.9210 0.162 0.158 0.162 - - 5,420,614 0.1617 0.00%
2006-08-28 0 2.930 2.900 2.930 2.920 2.930 464,000 1,354,940 2.9201 0.162 0.160 0.162 0.162 0.162 8,383,883 0.1616 0.34%
2006-08-25 0 2.920 2.900 2.920 2.920 2.920 210,000 609,200 2.9010 0.162 0.160 0.162 0.162 0.162 3,794,430 0.1606 0.69%
2006-08-24 0 2.900 2.860 2.920 - - 300,000 870,000 2.9000 0.160 0.158 0.162 - - 5,420,614 0.1605 0.00%
2006-08-23 0 2.900 2.900 2.930 2.900 2.900 206,000 589,400 2.8612 0.160 0.160 0.162 0.160 0.160 3,722,155 0.1583 1.40%
2006-08-22 0 2.860 2.860 2.900 2.860 2.860 30,000 85,800 2.8600 0.158 0.158 0.160 0.158 0.158 542,061 0.1583 0.00%
2006-08-21 0 2.860 2.860 2.880 2.860 2.860 194,000 554,840 2.8600 0.158 0.158 0.159 0.158 0.158 3,505,331 0.1583 0.00%
2006-08-18 0 2.860 2.860 2.910 2.860 2.860 90,000 257,400 2.8600 0.158 0.158 0.161 0.158 0.158 1,626,184 0.1583 0.00%
2006-08-17 0 2.860 2.750 2.850 2.850 2.900 1,308,000 3,768,460 2.8811 0.158 0.152 0.158 0.158 0.160 23,633,878 0.1595 0.35%
2006-08-16 0 2.850 2.650 2.850 2.850 2.850 6,000 17,100 2.8500 0.158 0.147 0.158 0.158 0.158 108,412 0.1577 -1.21%
2006-08-15 0 2.900 2.850 2.950 2.900 2.900 204,000 591,600 2.9000 0.160 0.157 0.162 0.160 0.160 3,705,182 0.1597 0.00%
2006-08-14 0 2.900 2.890 2.930 2.900 2.920 30,000 87,300 2.9100 0.160 0.159 0.161 0.160 0.161 544,880 0.1602 -1.02%
2006-08-11 0 2.930 2.920 2.950 2.930 2.930 20,000 58,600 2.9300 0.161 0.161 0.162 0.161 0.161 363,253 0.1613 -0.34%
2006-08-10 0 2.940 2.900 2.940 - - 0 0 - 0.162 0.160 0.162 - - 0 - 0.00%
2006-08-09 0 2.940 2.900 2.950 - - 0 0 - 0.162 0.160 0.162 - - 0 - 0.00%
2006-08-08 0 2.940 2.900 2.950 - - 0 0 - 0.162 0.160 0.162 - - 0 - 0.00%
2006-08-07 0 2.940 2.900 2.940 2.950 2.950 122,000 359,796 2.9491 0.162 0.160 0.162 0.162 0.162 2,215,844 0.1624 -0.34%
2006-08-04 0 2.950 2.900 2.950 2.900 2.950 47,475 139,774 2.9442 0.162 0.160 0.162 0.160 0.162 862,272 0.1621 1.72%
2006-08-03 0 2.900 2.900 2.950 2.850 3.000 3,357,675 9,903,357 2.9495 0.160 0.160 0.162 0.157 0.165 60,984,307 0.1624 -1.69%
2006-08-02 0 2.950 2.930 2.950 2.950 2.950 2,136,000 6,301,200 2.9500 0.162 0.161 0.162 0.162 0.162 38,795,440 0.1624 0.00%
2006-08-01 0 2.950 2.950 3.000 2.950 2.950 46,000 135,700 2.9500 0.162 0.162 0.165 0.162 0.162 835,482 0.1624 0.00%
2006-07-31 0 2.950 2.950 3.200 2.950 2.960 402,000 1,186,160 2.9506 0.162 0.162 0.176 0.162 0.163 7,301,389 0.1625 0.00%
2006-07-28 0 2.950 2.950 3.000 2.950 2.950 160,000 472,000 2.9500 0.162 0.162 0.165 0.162 0.162 2,906,025 0.1624 0.00%
2006-07-27 0 2.950 2.950 3.000 - - 0 0 - 0.162 0.162 0.165 - - 0 - 0.00%
2006-07-26 0 2.950 2.950 2.980 2.950 2.950 622,000 1,834,900 2.9500 0.162 0.162 0.164 0.162 0.162 11,297,174 0.1624 0.00%
2006-07-25 0 2.950 2.930 2.950 2.930 2.950 380,000 1,120,320 2.9482 0.162 0.161 0.162 0.161 0.162 6,901,810 0.1623 0.00%
2006-07-24 0 2.950 2.950 3.150 2.950 2.950 14,700 43,365 2.9500 0.162 0.162 0.173 0.162 0.162 266,991 0.1624 0.00%
2006-07-21 0 2.950 2.950 3.100 2.925 2.925 10,000 29,250 2.9250 0.162 0.162 0.171 0.161 0.161 181,627 0.1610 0.85%
2006-07-20 0 2.925 2.925 3.300 2.925 2.925 10,000 29,250 2.9250 0.161 0.161 0.182 0.161 0.161 181,627 0.1610 0.00%
2006-07-19 0 2.925 2.925 3.150 - - 0 0 - 0.161 0.161 0.173 - - 0 - 0.86%
2006-07-18 0 2.900 2.750 3.000 - - 0 0 - 0.160 0.151 0.165 - - 0 - 0.00%
2006-07-17 0 2.900 2.900 3.000 2.900 2.900 8,000 23,200 2.9000 0.160 0.160 0.165 0.160 0.160 145,301 0.1597 -3.33%
2006-07-14 0 3.000 2.900 3.100 - - 0 0 - 0.165 0.160 0.171 - - 0 - 0.00%
2006-07-13 0 3.000 2.900 3.175 - - 0 0 - 0.165 0.160 0.175 - - 0 - 0.00%
2006-07-12 0 3.000 2.900 3.000 2.900 3.000 26,300 77,900 2.9620 0.165 0.160 0.165 0.160 0.165 477,678 0.1631 3.45%
2006-07-11 0 2.900 2.900 3.000 2.900 2.900 26,000 75,400 2.9000 0.160 0.160 0.165 0.160 0.160 472,229 0.1597 0.00%
2006-07-10 0 2.900 2.875 2.925 2.900 3.000 448,000 1,300,000 2.9018 0.160 0.158 0.161 0.160 0.165 8,136,871 0.1598 1.75%
2006-07-07 0 2.850 2.850 3.000 2.800 2.850 210,000 598,000 2.8476 0.157 0.157 0.165 0.154 0.157 3,814,158 0.1568 0.88%
2006-07-06 0 2.825 2.800 3.000 2.825 2.825 2,000 5,650 2.8250 0.156 0.154 0.165 0.156 0.156 36,325 0.1555 0.89%
2006-07-05 0 2.800 2.800 2.825 2.800 2.800 44,000 123,200 2.8000 0.154 0.154 0.156 0.154 0.154 799,157 0.1542 0.00%
2006-07-04 0 2.800 2.600 2.800 - - 0 0 - 0.154 0.143 0.154 - - 0 - 0.00%
2006-07-03 0 2.800 2.800 2.925 - - 0 0 - 0.154 0.154 0.161 - - 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 0.154 0.154 0.160 0.154 0.154 49,366,108 0.1528 0.90%
2006-06-29 0 2.775 2.775 2.825 2.775 2.775 132,000 366,300 2.7750 0.153 0.153 0.156 0.153 0.153 2,397,471 0.1528 0.91%
2006-06-28 0 2.750 2.700 2.775 - - 0 0 - 0.151 0.149 0.153 - - 0 - 0.00%
2006-06-27 0 2.750 2.650 2.800 - - 0 0 - 0.151 0.146 0.154 - - 0 - 0.00%
2006-06-26 0 2.750 2.650 2.800 - - 0 0 - 0.151 0.146 0.154 - - 0 - 0.00%
2006-06-23 0 2.750 2.500 2.750 2.750 2.750 30,000 82,500 2.7500 0.151 0.138 0.151 0.151 0.151 544,880 0.1514 0.00%
2006-06-22 0 2.750 2.600 2.775 2.725 2.775 34,000 93,900 2.7618 0.151 0.143 0.153 0.150 0.153 617,530 0.1521 0.92%
2006-06-21 0 2.725 2.650 2.750 - - 500 1,275 2.5500 0.150 0.146 0.151 - - 9,081 0.1404 0.00%
2006-06-20 0 2.725 2.650 2.725 - - 0 0 - 0.150 0.146 0.150 - - 0 - 0.00%
2006-06-19 0 2.725 2.650 2.775 - - 0 0 - 0.150 0.146 0.153 - - 0 - 0.00%
2006-06-16 0 2.725 2.725 2.775 2.700 2.800 34,000 94,800 2.7882 0.150 0.150 0.153 0.149 0.154 617,530 0.1535 -2.68%
2006-06-15 0 2.800 2.700 2.800 - - 0 0 - 0.154 0.149 0.154 - - 0 - 0.00%
2006-06-14 0 2.800 2.650 2.800 - - 0 0 - 0.154 0.146 0.154 - - 0 - 0.00%
2006-06-13 0 2.800 2.500 2.800 - - 0 0 - 0.154 0.138 0.154 - - 0 - 0.00%
2006-06-12 0 2.800 2.600 3.000 - - 0 0 - 0.154 0.143 0.165 - - 0 - 0.00%
2006-06-09 0 2.800 2.775 3.250 - - 0 0 - 0.154 0.153 0.179 - - 0 - 0.00%
2006-06-08 0 2.800 2.700 3.250 2.800 2.800 6,000 16,800 2.8000 0.154 0.149 0.179 0.154 0.154 108,976 0.1542 -5.08%
2006-06-07 0 2.950 2.700 3.000 - - 0 0 - 0.162 0.149 0.165 - - 0 - 0.00%
2006-06-06 0 2.950 2.950 3.200 2.950 3.000 260,000 779,800 2.9992 0.162 0.162 0.176 0.162 0.165 4,722,291 0.1651 -1.67%
2006-06-05 0 3.000 3.000 3.025 3.000 3.000 134,000 402,000 3.0000 0.165 0.165 0.167 0.165 0.165 2,433,796 0.1652 0.00%
2006-06-02 0 3.000 3.000 3.025 3.000 3.000 368,000 1,104,000 3.0000 0.165 0.165 0.167 0.165 0.165 6,683,859 0.1652 0.00%
2006-06-01 0 3.000 3.000 3.025 3.000 3.000 130,000 390,000 3.0000 0.165 0.165 0.167 0.165 0.165 2,361,146 0.1652 0.00%
2006-05-30 0 3.000 3.000 3.025 3.000 3.000 130,000 390,000 3.0000 0.165 0.165 0.167 0.165 0.165 2,361,146 0.1652 0.00%
2006-05-29 0 3.000 2.975 3.025 3.000 3.000 60,000 180,000 3.0000 0.165 0.164 0.167 0.165 0.165 1,089,760 0.1652 0.00%
2006-05-26 0 3.000 2.975 3.025 2.975 3.000 90,000 268,500 2.9833 0.165 0.164 0.167 0.164 0.165 1,634,639 0.1643 0.84%
2006-05-25 0 2.975 2.900 2.975 - - 0 0 - 0.164 0.160 0.164 - - 0 - 0.00%
2006-05-24 0 2.975 2.975 3.000 2.900 2.975 132,000 390,650 2.9595 0.164 0.164 0.165 0.160 0.164 2,397,471 0.1629 -0.83%
2006-05-23 0 3.000 2.950 3.100 3.000 3.000 30,000 90,000 3.0000 0.165 0.162 0.171 0.165 0.165 544,880 0.1652 -3.23%
2006-05-22 0 3.100 3.000 3.100 3.100 3.100 30,000 93,000 3.1000 0.171 0.165 0.171 0.171 0.171 544,880 0.1707 -0.80%
2006-05-19 0 3.125 3.125 3.150 3.125 3.125 80,000 250,000 3.1250 0.172 0.172 0.173 0.172 0.172 1,453,013 0.1721 0.00%
2006-05-18 0 3.125 3.100 3.125 3.100 3.125 68,000 211,250 3.1066 0.172 0.171 0.172 0.171 0.172 1,235,061 0.1710 0.81%
2006-05-17 0 3.100 3.100 3.125 3.100 3.100 100,000 310,000 3.1000 0.171 0.171 0.172 0.171 0.171 1,816,266 0.1707 0.00%
2006-05-16 0 3.100 3.075 3.100 3.100 3.100 94,000 291,400 3.1000 0.171 0.169 0.171 0.171 0.171 1,707,290 0.1707 3.33%
2006-05-15 0 3.000 3.000 3.200 3.000 3.100 46,000 141,600 3.0783 0.165 0.165 0.176 0.165 0.171 835,482 0.1695 -3.23%
2006-05-12 0 3.100 3.100 3.150 3.100 3.275 28,000 90,300 3.2250 0.171 0.171 0.173 0.171 0.180 508,554 0.1776 0.00%
2006-05-11 0 3.100 3.050 3.100 3.100 3.100 30,000 93,000 3.1000 0.171 0.168 0.171 0.171 0.171 544,880 0.1707 0.00%
2006-05-10 0 3.100 3.100 3.200 3.100 3.100 33,056,000 100,823,300 3.0501 0.171 0.171 0.176 0.171 0.171 600,384,862 0.1679 -3.13%
2006-05-09 0 3.200 3.150 3.200 - - 0 0 - 0.176 0.173 0.176 - - 0 - 0.00%
2006-05-08 0 3.200 3.175 3.200 3.100 3.600 972,000 3,104,600 3.1940 0.176 0.175 0.176 0.171 0.198 17,654,105 0.1759 0.00%
2006-05-04 0 3.200 3.150 3.200 3.075 3.200 522,000 1,669,050 3.1974 0.176 0.173 0.176 0.169 0.176 9,480,908 0.1760 4.07%
2006-05-03 0 3.075 3.075 3.200 3.050 3.050 2,000 6,100 3.0500 0.169 0.169 0.176 0.168 0.168 36,325 0.1679 -3.91%
2006-05-02 0 3.200 3.200 3.300 3.200 3.200 30,000 96,000 3.2000 0.176 0.176 0.182 0.176 0.176 544,880 0.1762 0.00%
2006-04-28 0 3.200 3.200 3.250 3.200 3.225 80,000 256,500 3.2063 0.176 0.176 0.179 0.176 0.178 1,453,013 0.1765 -0.78%
2006-04-27 0 3.225 3.200 3.225 3.250 3.250 16,000 52,000 3.2500 0.178 0.176 0.178 0.179 0.179 290,603 0.1789 -0.77%
2006-04-26 0 3.250 3.200 3.250 3.250 3.300 1,434,000 4,668,250 3.2554 0.179 0.176 0.179 0.179 0.182 26,045,253 0.1792 0.00%
2006-04-25 0 3.250 3.250 3.275 3.250 3.275 150,000 488,000 3.2533 0.179 0.179 0.180 0.179 0.180 2,724,399 0.1791 0.00%
2006-04-24 0 3.250 3.250 3.275 3.250 3.275 281,000 914,150 3.2532 0.179 0.179 0.180 0.179 0.180 5,103,707 0.1791 0.00%
2006-04-21 0 3.250 3.250 3.275 3.150 3.300 429,000 1,385,750 3.2302 0.179 0.179 0.180 0.173 0.182 7,791,781 0.1778 4.67%
2006-04-20 0 3.150 3.150 3.500 3.025 3.150 132,000 409,000 3.0985 0.171 0.171 0.190 0.164 0.171 2,432,217 0.1682 4.13%
2006-04-19 0 3.025 3.025 3.175 3.025 3.025 20,000 60,250 3.0125 0.164 0.164 0.172 0.164 0.164 368,518 0.1635 0.83%
2006-04-18 0 3.000 3.000 - 3.000 3.000 26,000 78,000 3.0000 0.163 0.163 - 0.163 0.163 479,073 0.1628 -4.00%
2006-04-13 0 3.125 3.000 3.125 3.125 3.125 12,000 37,500 3.1250 0.170 0.163 0.170 0.170 0.170 221,111 0.1696 0.00%
2006-04-12 0 3.125 3.000 3.200 3.125 3.125 10,000 31,250 3.1250 0.170 0.163 0.174 0.170 0.170 184,259 0.1696 0.00%
2006-04-11 0 3.125 3.125 3.500 3.125 3.125 10,000 31,250 3.1250 0.170 0.170 0.190 0.170 0.170 184,259 0.1696 0.00%
2006-04-10 0 3.125 3.125 3.350 3.125 3.125 26,000 79,500 3.0577 0.170 0.170 0.182 0.170 0.170 479,073 0.1659 -2.34%
2006-04-07 0 3.200 3.175 3.500 3.000 3.200 298,000 923,650 3.0995 0.174 0.172 0.190 0.163 0.174 5,490,914 0.1682 4.07%
2006-04-06 0 3.075 3.000 3.075 3.000 3.100 40,000 121,850 3.0463 0.167 0.163 0.167 0.163 0.168 737,035 0.1653 2.50%
2006-04-04 0 3.000 2.900 3.025 2.875 3.000 90,000 263,650 2.9294 0.163 0.157 0.164 0.156 0.163 1,658,330 0.1590 4.35%
2006-04-03 0 2.875 2.875 2.900 2.850 2.850 12,000 34,200 2.8500 0.156 0.156 0.157 0.155 0.155 221,111 0.1547 0.00%
2006-03-31 0 2.875 2.875 3.000 2.850 2.850 10,000 28,500 2.8500 0.156 0.156 0.163 0.155 0.155 184,259 0.1547 0.88%
2006-03-30 0 2.850 2.775 3.025 - - 0 0 - 0.155 0.151 0.164 - - 0 - 0.00%
2006-03-29 0 2.850 2.850 3.050 - - 0 0 - 0.155 0.155 0.166 - - 0 - 0.00%
2006-03-28 0 2.850 2.800 3.050 - - 0 0 - 0.155 0.152 0.166 - - 0 - 0.00%
2006-03-27 0 2.850 2.850 3.050 2.800 2.850 18,000 50,900 2.8278 0.155 0.155 0.166 0.152 0.155 331,666 0.1535 -1.72%
2006-03-24 0 2.900 2.750 2.900 - - 0 0 - 0.157 0.149 0.157 - - 0 - 0.00%
2006-03-23 0 2.900 2.775 2.900 - - 0 0 - 0.157 0.151 0.157 - - 0 - -1.69%
2006-03-22 0 2.950 2.775 2.950 - - 10,000 28,000 2.8000 0.160 0.151 0.160 - - 184,259 0.1520 0.00%
2006-03-21 0 2.950 2.825 2.950 - - 34,200 94,050 2.7500 0.160 0.153 0.160 - - 630,165 0.1492 -3.28%
2006-03-20 0 3.050 2.950 3.050 2.750 3.050 385,000 1,111,825 2.8879 0.166 0.160 0.166 0.149 0.166 7,093,966 0.1567 3.39%
2006-03-17 0 2.950 2.900 3.025 - - 0 0 - 0.160 0.157 0.164 - - 0 - 0.00%
2006-03-16 0 2.950 2.950 3.000 2.950 2.950 60,000 177,000 2.9500 0.160 0.160 0.163 0.160 0.160 1,105,553 0.1601 0.00%
2006-03-15 0 2.950 2.950 2.975 2.825 2.950 247,000 716,500 2.9008 0.160 0.160 0.161 0.153 0.160 4,551,194 0.1574 5.36%
2006-03-14 0 2.800 2.800 2.900 2.800 2.800 4,000 11,200 2.8000 0.152 0.152 0.157 0.152 0.152 73,704 0.1520 -3.45%
2006-03-13 0 2.900 2.850 2.900 2.850 2.900 14,000 40,400 2.8857 0.157 0.155 0.157 0.155 0.157 257,962 0.1566 0.00%
2006-03-10 0 2.900 2.900 3.000 2.900 2.900 100,000 290,000 2.9000 0.157 0.157 0.163 0.157 0.157 1,842,589 0.1574 0.00%
2006-03-09 0 2.900 2.900 3.000 - - 0 0 - 0.157 0.157 0.163 - - 0 - 0.00%
2006-03-08 0 2.900 2.900 2.975 - - 13,856,000 39,393,200 2.8430 0.157 0.157 0.161 - - 255,309,078 0.1543 0.00%
2006-03-07 0 2.900 2.900 3.100 2.875 2.925 306,000 886,950 2.8985 0.157 0.157 0.168 0.156 0.159 5,638,321 0.1573 0.00%
2006-03-06 0 2.900 2.875 2.900 2.875 2.900 148,000 426,100 2.8791 0.157 0.156 0.157 0.156 0.157 2,727,031 0.1563 -0.85%
2006-03-03 0 2.925 2.900 2.950 2.925 2.925 3,888,000 11,662,350 2.9996 0.159 0.157 0.160 0.159 0.159 71,639,845 0.1628 -0.85%
2006-03-02 0 2.950 2.900 3.000 - - 0 0 - 0.160 0.157 0.163 - - 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 0.160 0.157 0.161 0.160 0.164 41,273,985 0.1627 -3.28%
2006-02-28 0 3.050 3.050 3.100 3.000 3.100 140,000 427,150 3.0511 0.166 0.166 0.168 0.163 0.168 2,579,624 0.1656 1.67%
2006-02-27 0 3.000 3.000 3.025 3.000 3.025 272,000 817,300 3.0048 0.163 0.163 0.164 0.163 0.164 5,011,841 0.1631 0.00%
2006-02-24 0 3.000 3.000 3.100 2.950 3.000 97,000 287,400 2.9629 0.163 0.163 0.168 0.160 0.163 1,787,311 0.1608 3.45%
2006-02-23 0 2.900 2.900 2.975 2.875 2.900 116,000 336,300 2.8991 0.157 0.157 0.161 0.156 0.157 2,137,403 0.1573 0.87%
2006-02-22 0 2.875 2.875 2.950 2.850 2.950 594,000 1,720,950 2.8972 0.156 0.156 0.160 0.155 0.160 10,944,976 0.1572 -0.86%
2006-02-21 0 2.900 2.800 2.900 2.900 2.900 4,000 11,600 2.9000 0.157 0.152 0.157 0.157 0.157 73,704 0.1574 2.65%
2006-02-20 0 2.825 2.825 2.850 - - 0 0 - 0.153 0.153 0.155 - - 0 - 0.89%
2006-02-17 0 2.800 2.800 2.950 2.775 2.775 62,000 172,050 2.7750 0.152 0.152 0.160 0.151 0.151 1,142,405 0.1506 0.90%
2006-02-16 0 2.775 2.775 2.900 2.775 2.775 16,000 44,400 2.7750 0.151 0.151 0.157 0.151 0.151 294,814 0.1506 0.00%
2006-02-15 0 2.775 2.775 2.850 2.775 2.825 20,000 55,700 2.7850 0.151 0.151 0.155 0.151 0.153 368,518 0.1511 -0.89%
2006-02-14 0 2.800 2.750 2.800 2.750 2.800 42,000 115,900 2.7595 0.152 0.149 0.152 0.149 0.152 773,887 0.1498 1.82%
2006-02-13 0 2.750 2.725 2.900 2.750 2.750 96,000 264,000 2.7500 0.149 0.148 0.157 0.149 0.149 1,768,885 0.1492 0.00%
2006-02-10 0 2.750 2.750 2.800 2.750 2.750 86,000 236,500 2.7500 0.149 0.149 0.152 0.149 0.149 1,584,626 0.1492 0.92%
2006-02-09 0 2.725 2.725 2.750 2.725 2.750 90,000 245,800 2.7311 0.148 0.148 0.149 0.148 0.149 1,658,330 0.1482 -0.91%
2006-02-08 0 2.750 2.750 2.800 2.700 2.750 354,000 973,000 2.7486 0.149 0.149 0.152 0.147 0.149 6,522,764 0.1492 0.00%
2006-02-07 0 2.750 2.750 2.800 2.700 2.750 130,000 355,250 2.7327 0.149 0.149 0.152 0.147 0.149 2,395,365 0.1483 1.85%
2006-02-06 0 2.700 2.700 2.725 2.700 2.700 366,000 988,950 2.7020 0.147 0.147 0.148 0.147 0.147 6,743,874 0.1466 -0.92%
2006-02-03 0 2.725 2.700 2.725 2.650 2.725 1,445,000 3,844,688 2.6607 0.148 0.147 0.148 0.144 0.148 26,625,405 0.1444 2.83%
2006-02-02 0 2.650 2.650 - 2.625 2.625 15,118,000 39,684,750 2.6250 0.144 0.144 - 0.142 0.142 278,562,546 0.1425 0.95%
2006-02-01 0 2.625 2.600 - 2.600 2.625 200,000 522,250 2.6113 0.142 0.141 - 0.141 0.142 3,685,177 0.1417 0.00%
2006-01-27 0 2.625 2.625 - 2.625 2.625 30,000 78,750 2.6250 0.142 0.142 - 0.142 0.142 552,777 0.1425 0.00%
2006-01-26 0 2.625 2.625 2.700 - - 2,080,000 5,510,000 2.6490 0.142 0.142 0.147 - - 38,325,843 0.1438 0.00%
2006-01-25 0 2.625 2.625 2.650 - - 0 0 - 0.142 0.142 0.144 - - 0 - 0.00%
2006-01-24 0 2.625 2.625 2.675 2.625 2.625 44,000 115,500 2.6250 0.142 0.142 0.145 0.142 0.142 810,739 0.1425 0.00%
2006-01-23 0 2.625 2.600 2.625 - - 2,000 5,300 2.6500 0.142 0.141 0.142 - - 36,852 0.1438 -0.94%
2006-01-20 0 2.650 2.625 2.675 2.650 2.650 50,000 132,500 2.6500 0.144 0.142 0.145 0.144 0.144 921,294 0.1438 0.00%
2006-01-19 0 2.650 2.650 2.700 2.650 2.650 2,000 5,300 2.6500 0.144 0.144 0.147 0.144 0.144 36,852 0.1438 0.00%
2006-01-18 0 2.650 2.600 2.650 2.650 2.650 60,000 159,000 2.6500 0.144 0.141 0.144 0.144 0.144 1,105,553 0.1438 0.95%
2006-01-17 0 2.625 2.400 2.700 - - 1,018,000 2,672,250 2.6250 0.142 0.130 0.147 - - 18,757,552 0.1425 0.00%
2006-01-16 0 2.625 2.625 2.700 2.625 2.625 48,000 126,000 2.6250 0.142 0.142 0.147 0.142 0.142 884,443 0.1425 0.00%
2006-01-13 0 2.625 2.600 2.625 - - 0 0 - 0.142 0.141 0.142 - - 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 0.142 0.141 0.144 0.142 0.144 28,191,606 0.1425 0.96%
2006-01-11 0 2.600 2.600 2.700 2.600 2.600 1,550,000 4,067,500 2.6242 0.141 0.141 0.147 0.141 0.141 28,560,123 0.1424 -0.95%
2006-01-10 0 2.625 2.625 2.700 2.625 2.625 16,000 42,000 2.6250 0.142 0.142 0.147 0.142 0.142 294,814 0.1425 0.00%
2006-01-09 0 2.625 2.625 2.700 2.625 2.625 40,000 105,000 2.6250 0.142 0.142 0.147 0.142 0.142 737,035 0.1425 -0.94%
2006-01-06 0 2.650 2.650 2.700 2.600 2.650 8,000 21,100 2.6375 0.144 0.144 0.147 0.141 0.144 147,407 0.1431 1.92%
2006-01-05 0 2.600 2.600 2.650 - - 0 0 - 0.141 0.141 0.144 - - 0 - 0.00%
2006-01-04 0 2.600 2.600 - 2.600 2.600 60,000 156,000 2.6000 0.141 0.141 - 0.141 0.141 1,105,553 0.1411 -1.89%
2006-01-03 0 2.650 2.600 2.700 - - 0 0 - 0.144 0.141 0.147 - - 0 - 0.00%
2005-12-30 0 2.650 2.600 2.700 - - 0 0 - 0.144 0.141 0.147 - - 0 - 0.00%
2005-12-29 0 2.650 2.600 - 2.600 2.650 40,000 105,000 2.6250 0.144 0.141 - 0.141 0.144 737,035 0.1425 0.00%
2005-12-28 0 2.650 2.600 2.650 2.650 2.650 160,000 424,000 2.6500 0.144 0.141 0.144 0.144 0.144 2,948,142 0.1438 0.00%
2005-12-23 0 2.650 2.600 2.650 2.650 2.650 106,000 280,900 2.6500 0.144 0.141 0.144 0.144 0.144 1,953,144 0.1438 0.00%
2005-12-22 0 2.650 2.650 2.700 - - 161,000 426,250 2.6475 0.144 0.144 0.147 - - 2,966,568 0.1437 0.00%
2005-12-21 0 2.650 2.625 2.675 2.650 2.650 912,000 2,416,800 2.6500 0.144 0.142 0.145 0.144 0.144 16,804,408 0.1438 0.00%
2005-12-20 0 2.650 2.625 2.675 2.600 2.650 555,700 1,462,350 2.6315 0.144 0.142 0.145 0.141 0.144 10,239,265 0.1428 0.95%
2005-12-19 0 2.625 2.625 2.650 2.600 2.650 54,000 141,350 2.6176 0.142 0.142 0.144 0.141 0.144 994,998 0.1421 0.00%
2005-12-16 0 2.625 2.450 2.625 2.550 2.625 108,000 281,000 2.6019 0.142 0.133 0.142 0.138 0.142 1,989,996 0.1412 7.14%
2005-12-15 0 2.450 2.450 2.600 - - 0 0 - 0.133 0.133 0.141 - - 0 - 2.08%
2005-12-14 0 2.400 2.400 2.675 2.400 2.450 34,000 82,250 2.4191 0.130 0.130 0.145 0.130 0.133 626,480 0.1313 -1.03%
2005-12-13 0 2.425 2.425 2.575 2.300 2.300 20,000 46,000 2.3000 0.132 0.132 0.140 0.125 0.125 368,518 0.1248 -6.73%
2005-12-12 0 2.600 2.450 2.600 - - 0 0 - 0.141 0.133 0.141 - - 0 - -1.89%
2005-12-09 0 2.650 2.400 2.675 - - 20,000 52,000 2.6000 0.144 0.130 0.145 - - 368,518 0.1411 0.00%
2005-12-08 0 2.650 2.250 - - - 0 0 - 0.144 0.122 - - - 0 - 0.00%
2005-12-07 0 2.650 2.650 2.700 2.650 2.650 22,000 58,300 2.6500 0.144 0.144 0.147 0.144 0.144 405,369 0.1438 -0.93%
2005-12-06 0 2.675 - 2.700 2.675 2.675 48,000 128,400 2.6750 0.145 - 0.147 0.145 0.145 884,443 0.1452 0.00%
2005-12-05 0 2.675 2.675 2.700 2.675 2.675 20,000 53,500 2.6750 0.145 0.145 0.147 0.145 0.145 368,518 0.1452 0.00%
2005-12-02 0 2.675 2.675 2.700 2.675 2.675 6,000 16,050 2.6750 0.145 0.145 0.147 0.145 0.145 110,555 0.1452 0.00%
2005-12-01 0 2.675 2.675 2.700 2.675 2.675 1,524,000 4,076,700 2.6750 0.145 0.145 0.147 0.145 0.145 28,081,050 0.1452 0.00%
2005-11-30 0 2.675 2.675 2.700 2.650 2.675 1,574,000 4,210,150 2.6748 0.145 0.145 0.147 0.144 0.145 29,002,345 0.1452 0.94%
2005-11-29 0 2.650 2.650 2.675 - - 0 0 - 0.144 0.144 0.145 - - 0 - 0.00%
2005-11-28 0 2.650 2.650 2.675 2.650 2.675 196,000 523,150 2.6691 0.144 0.144 0.145 0.144 0.145 3,611,474 0.1449 -0.93%
2005-11-25 0 2.675 2.675 2.700 2.675 2.675 1,838,000 4,916,650 2.6750 0.145 0.145 0.147 0.145 0.145 33,866,779 0.1452 0.00%
2005-11-24 0 2.675 2.675 2.700 2.675 2.675 450,000 1,203,750 2.6750 0.145 0.145 0.147 0.145 0.145 8,291,649 0.1452 0.94%
2005-11-23 0 2.650 2.625 2.650 2.650 2.650 2,050,000 5,432,500 2.6500 0.144 0.142 0.144 0.144 0.144 37,773,067 0.1438 0.00%
2005-11-22 0 2.650 2.650 2.675 2.650 2.650 640,000 1,696,000 2.6500 0.144 0.144 0.145 0.144 0.144 11,792,567 0.1438 0.00%
2005-11-21 0 2.650 2.625 2.650 2.575 2.650 3,006,000 7,953,800 2.6460 0.144 0.142 0.144 0.140 0.144 55,388,214 0.1436 2.91%
2005-11-18 0 2.575 2.575 2.600 2.550 2.575 1,032,000 2,681,900 2.5987 0.140 0.140 0.141 0.138 0.140 19,015,514 0.1410 0.98%
2005-11-17 0 2.550 2.550 2.600 2.550 2.550 200,000 510,000 2.5500 0.138 0.138 0.141 0.138 0.138 3,685,177 0.1384 -0.97%
2005-11-16 0 2.575 2.575 2.600 2.575 2.575 10,000 25,750 2.5750 0.140 0.140 0.141 0.140 0.140 184,259 0.1397 0.98%
2005-11-15 0 2.550 2.525 2.600 2.550 2.550 20,000 51,000 2.5500 0.138 0.137 0.141 0.138 0.138 368,518 0.1384 0.99%
2005-11-14 0 2.525 2.525 2.575 2.500 2.600 320,100 807,485 2.5226 0.137 0.137 0.140 0.136 0.141 5,898,126 0.1369 0.00%
2005-11-11 0 2.525 2.525 2.575 2.500 2.550 366,000 917,250 2.5061 0.137 0.137 0.140 0.136 0.138 6,743,874 0.1360 1.00%
2005-11-10 0 2.500 2.400 2.600 2.400 2.500 60,000 149,000 2.4833 0.136 0.130 0.141 0.130 0.136 1,105,553 0.1348 4.17%
2005-11-09 0 2.400 2.400 2.525 2.400 2.400 50,000 120,000 2.4000 0.130 0.130 0.137 0.130 0.130 921,294 0.1303 -5.88%
2005-11-08 0 2.550 2.375 2.550 - - 0 0 - 0.138 0.129 0.138 - - 0 - 0.00%
2005-11-07 0 2.550 2.325 2.550 2.550 2.550 6,000 15,300 2.5500 0.138 0.126 0.138 0.138 0.138 110,555 0.1384 2.00%
2005-11-04 0 2.500 2.400 2.600 - - 0 0 - 0.136 0.130 0.141 - - 0 - 0.00%
2005-11-03 0 2.500 2.400 2.550 - - 0 0 - 0.136 0.130 0.138 - - 0 - 0.00%
2005-11-02 0 2.500 2.400 2.550 - - 0 0 - 0.136 0.130 0.138 - - 0 - 0.00%
2005-11-01 0 2.500 2.475 2.600 2.500 2.500 10,000 25,000 2.5000 0.136 0.134 0.141 0.136 0.136 184,259 0.1357 -2.91%
2005-10-31 0 2.575 2.400 2.575 2.600 2.600 20,000 52,000 2.6000 0.140 0.130 0.140 0.141 0.141 368,518 0.1411 -0.96%
2005-10-28 0 2.600 2.425 2.650 - - 0 0 - 0.141 0.132 0.144 - - 0 - 0.00%
2005-10-27 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 0.141 0.136 0.141 0.141 0.141 184,259 0.1411 0.00%
2005-10-26 0 2.600 2.600 2.650 2.600 2.600 2,246,000 5,839,600 2.6000 0.141 0.141 0.144 0.141 0.141 41,384,540 0.1411 4.00%
2005-10-25 0 2.500 2.500 2.600 2.500 2.500 10,000 25,000 2.5000 0.136 0.136 0.141 0.136 0.136 184,259 0.1357 -1.96%
2005-10-24 0 2.550 2.550 2.650 2.500 2.600 96,000 242,200 2.5229 0.138 0.138 0.144 0.136 0.141 1,768,885 0.1369 -3.77%
2005-10-21 0 2.650 2.500 2.650 2.500 2.650 12,000 30,300 2.5250 0.144 0.136 0.144 0.136 0.144 221,111 0.1370 6.00%
2005-10-20 0 2.500 2.500 2.625 2.500 2.500 221,000 572,500 2.5905 0.136 0.136 0.142 0.136 0.136 4,072,121 0.1406 -3.85%
2005-10-19 0 2.600 2.600 2.650 2.550 2.650 10,726,000 27,548,200 2.5684 0.141 0.141 0.144 0.138 0.144 197,636,055 0.1394 0.00%
2005-10-18 0 2.600 2.550 2.600 2.575 2.600 838,000 2,178,500 2.5996 0.141 0.138 0.141 0.140 0.141 15,440,893 0.1411 0.97%
2005-10-17 0 2.575 2.500 2.575 - - 0 0 - 0.140 0.136 0.140 - - 0 - -0.96%
2005-10-14 0 2.600 2.550 2.600 2.550 2.600 238,000 609,000 2.5588 0.141 0.138 0.141 0.138 0.141 4,385,361 0.1389 0.00%
2005-10-13 0 2.600 2.550 2.600 2.500 2.650 86,000 221,600 2.5767 0.141 0.138 0.141 0.136 0.144 1,584,626 0.1398 4.00%
2005-10-12 0 2.500 2.500 2.600 2.450 2.500 1,080,000 2,660,500 2.4634 0.136 0.136 0.141 0.133 0.136 19,899,957 0.1337 2.04%
2005-10-10 0 2.450 2.450 2.500 - - 20,000 48,500 2.4250 0.133 0.133 0.136 - - 368,518 0.1316 0.00%
2005-10-07 0 2.450 2.400 2.450 2.425 2.450 322,000 788,850 2.4498 0.133 0.130 0.133 0.132 0.133 5,933,135 0.1330 1.03%
2005-10-06 0 2.425 2.425 2.450 2.425 2.450 38,000 92,550 2.4355 0.132 0.132 0.133 0.132 0.133 700,184 0.1322 -1.02%
2005-10-05 0 2.450 2.400 2.450 2.450 2.500 234,000 575,050 2.4575 0.133 0.130 0.133 0.133 0.136 4,311,657 0.1334 -2.00%
2005-10-04 0 2.500 2.500 2.600 2.500 2.600 1,024,000 2,560,400 2.5004 0.136 0.136 0.141 0.136 0.141 18,868,107 0.1357 0.00%
2005-10-03 0 2.500 2.500 2.600 2.500 2.500 2,000 5,000 2.5000 0.136 0.136 0.141 0.136 0.136 36,852 0.1357 5.26%
2005-09-30 0 2.375 2.375 2.400 2.375 2.375 337,600 801,640 2.3745 0.129 0.129 0.130 0.129 0.129 6,220,579 0.1289 0.00%
2005-09-29 0 2.375 2.375 2.700 2.375 2.375 17,395,600 41,487,706 2.3850 0.129 0.129 0.147 0.129 0.129 320,529,345 0.1294 0.00%
2005-09-28 0 2.375 2.350 2.375 - - 0 0 - 0.129 0.128 0.129 - - 0 - 0.00%
2005-09-27 0 2.375 2.350 2.400 2.375 2.375 54,000 128,250 2.3750 0.129 0.128 0.130 0.129 0.129 994,998 0.1289 -1.04%
2005-09-26 0 2.400 2.375 2.400 2.375 2.400 78,000 185,450 2.3776 0.130 0.129 0.130 0.129 0.130 1,437,219 0.1290 0.00%
2005-09-23 0 2.400 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 0.130 0.125 0.130 0.130 0.130 184,259 0.1303 2.13%
2005-09-22 0 2.350 2.300 2.475 - - 0 0 - 0.128 0.125 0.134 - - 0 - 0.00%
2005-09-21 0 2.350 2.325 2.400 2.350 2.350 30,000 70,500 2.3500 0.128 0.126 0.130 0.128 0.128 552,777 0.1275 0.00%
2005-09-20 0 2.350 2.350 2.400 2.350 2.400 32,000 76,700 2.3969 0.128 0.128 0.130 0.128 0.130 589,628 0.1301 -3.09%
2005-09-16 0 2.425 2.425 2.475 2.425 2.425 48,000 116,400 2.4250 0.132 0.132 0.134 0.132 0.132 884,443 0.1316 -2.02%
2005-09-15 0 2.475 2.425 2.475 2.475 2.475 110,000 274,750 2.4977 0.134 0.132 0.134 0.134 0.134 2,026,847 0.1356 -1.00%
2005-09-14 0 2.500 2.450 2.500 2.500 2.500 124,000 310,000 2.5000 0.136 0.133 0.136 0.136 0.136 2,284,810 0.1357 -1.96%
2005-09-13 0 2.550 2.500 2.550 - - 20,000 51,000 2.5500 0.138 0.136 0.138 - - 368,518 0.1384 0.00%
2005-09-12 0 2.550 2.500 2.550 - - 0 0 - 0.138 0.136 0.138 - - 0 - 0.00%
2005-09-09 0 2.550 2.500 2.550 2.550 2.550 106,000 265,300 2.5028 0.138 0.136 0.138 0.138 0.138 1,953,144 0.1358 2.00%
2005-09-08 0 2.500 2.475 2.500 2.500 2.500 512,000 1,280,000 2.5000 0.136 0.134 0.136 0.136 0.136 9,434,054 0.1357 0.00%
2005-09-07 0 2.500 2.450 2.500 2.500 2.500 56,000 140,000 2.5000 0.136 0.133 0.136 0.136 0.136 1,031,850 0.1357 2.04%
2005-09-06 0 2.450 2.425 2.450 2.450 2.450 710,000 1,739,500 2.4500 0.133 0.132 0.133 0.133 0.133 13,082,379 0.1330 0.00%
2005-09-05 0 2.450 2.425 2.450 2.450 2.450 1,686,000 4,071,900 2.4151 0.133 0.132 0.133 0.133 0.133 31,066,044 0.1311 2.08%
2005-09-02 0 2.400 2.400 2.550 2.400 2.400 766,000 1,838,400 2.4000 0.130 0.130 0.138 0.130 0.130 14,114,229 0.1303 0.00%
2005-09-01 0 2.400 2.350 2.425 2.300 2.400 1,530,000 3,671,000 2.3993 0.130 0.128 0.132 0.125 0.130 28,191,606 0.1302 0.00%
2005-08-31 0 2.400 2.375 2.400 - - 0 0 - 0.130 0.129 0.130 - - 0 - 0.00%
2005-08-30 0 2.400 2.375 2.400 - - 0 0 - 0.130 0.129 0.130 - - 0 - 0.00%
2005-08-29 0 2.400 2.275 2.400 - - 0 0 - 0.130 0.123 0.130 - - 0 - 0.00%
2005-08-26 0 2.400 2.400 2.850 2.400 2.400 48,000 115,200 2.4000 0.130 0.130 0.155 0.130 0.130 884,443 0.1303 0.00%
2005-08-25 0 2.400 2.375 2.400 2.400 2.400 70,400 168,880 2.3989 0.130 0.129 0.130 0.130 0.130 1,297,182 0.1302 0.00%
2005-08-24 0 2.400 2.400 2.425 2.400 2.400 558,000 1,339,200 2.4000 0.130 0.130 0.132 0.130 0.130 10,281,644 0.1303 0.00%
2005-08-23 0 2.400 2.400 2.500 2.400 2.400 454,000 1,089,600 2.4000 0.130 0.130 0.136 0.130 0.130 8,365,352 0.1303 0.00%
2005-08-22 0 2.400 2.375 2.425 2.300 2.425 324,000 775,450 2.3934 0.130 0.129 0.132 0.125 0.132 5,969,987 0.1299 0.00%
2005-08-19 0 2.400 2.300 2.400 - - 0 0 - 0.130 0.125 0.130 - - 0 - -2.04%
2005-08-18 0 2.450 2.400 2.450 2.450 2.450 8,000 19,600 2.4500 0.133 0.130 0.133 0.133 0.133 147,407 0.1330 -1.01%
2005-08-17 0 2.475 2.450 2.475 - - 0 0 - 0.134 0.133 0.134 - - 0 - -0.40%
2005-08-16 0 2.500 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 0.135 0.129 0.135 0.135 0.135 74,148 0.1349 0.00%
2005-08-15 0 2.500 2.475 2.500 2.475 2.500 230,000 571,250 2.4837 0.135 0.134 0.135 0.134 0.135 4,263,535 0.1340 1.01%
2005-08-12 0 2.475 2.300 2.475 2.475 2.475 118,000 292,050 2.4750 0.134 0.124 0.134 0.134 0.134 2,187,379 0.1335 0.00%
2005-08-11 0 2.475 2.400 2.475 2.475 2.475 50,260 124,355 2.4742 0.134 0.129 0.134 0.134 0.134 931,675 0.1335 0.00%
2005-08-10 0 2.475 2.450 2.475 2.475 2.500 102,260 253,150 2.4756 0.134 0.132 0.134 0.134 0.135 1,895,605 0.1335 1.02%
2005-08-09 0 2.450 2.400 2.475 2.450 2.450 20,000 49,000 2.4500 0.132 0.129 0.134 0.132 0.132 370,742 0.1322 -2.00%
2005-08-08 0 2.500 2.475 2.500 2.500 2.500 10,000 25,000 2.5000 0.135 0.134 0.135 0.135 0.135 185,371 0.1349 0.00%
2005-08-05 0 2.500 2.450 2.500 2.500 2.500 132,000 330,000 2.5000 0.135 0.132 0.135 0.135 0.135 2,446,898 0.1349 0.00%
2005-08-04 0 2.500 2.500 2.550 2.500 2.550 172,000 437,600 2.5442 0.135 0.135 0.138 0.135 0.138 3,188,383 0.1372 0.00%
2005-08-03 0 2.500 2.500 2.550 2.500 2.600 1,060,000 2,652,850 2.5027 0.135 0.135 0.138 0.135 0.140 19,649,335 0.1350 -3.85%
2005-08-02 0 2.600 2.250 2.600 2.600 2.600 1,020,000 2,652,000 2.6000 0.140 0.121 0.140 0.140 0.140 18,907,851 0.1403 -1.89%
2005-08-01 0 2.650 2.600 2.650 - - 0 0 - 0.143 0.140 0.143 - - 0 - 0.00%
2005-07-29 0 2.650 2.600 2.700 - - 0 0 - 0.143 0.140 0.146 - - 0 - 0.00%
2005-07-28 0 2.650 2.600 2.650 2.650 2.650 4,000 10,600 2.6500 0.143 0.140 0.143 0.143 0.143 74,148 0.1430 0.95%
2005-07-27 0 2.625 2.625 2.650 2.575 2.600 1,394,000 3,623,650 2.5995 0.142 0.142 0.143 0.139 0.140 25,840,730 0.1402 -0.94%
2005-07-26 0 2.650 2.600 2.650 2.650 2.650 350,000 927,500 2.6500 0.143 0.140 0.143 0.143 0.143 6,487,988 0.1430 0.00%
2005-07-25 0 2.650 2.600 2.650 - - 0 0 - 0.143 0.140 0.143 - - 0 - 0.00%
2005-07-22 0 2.650 2.650 2.700 2.650 2.675 82,000 217,450 2.6518 0.143 0.143 0.146 0.143 0.144 1,520,043 0.1431 0.00%
2005-07-21 0 2.650 2.600 2.650 2.650 2.650 350,000 946,250 2.7036 0.143 0.140 0.143 0.143 0.143 6,487,988 0.1458 -1.85%
2005-07-20 0 2.700 2.675 2.700 2.700 2.700 468,000 1,269,850 2.7134 0.146 0.144 0.146 0.146 0.146 8,675,367 0.1464 0.00%
2005-07-19 0 2.700 2.700 2.725 2.700 2.700 260,000 708,250 2.7240 0.146 0.146 0.147 0.146 0.146 4,819,648 0.1470 -0.92%
2005-07-18 0 2.725 2.600 2.725 - - 250,000 675,000 2.7000 0.147 0.140 0.147 - - 4,634,277 0.1457 0.00%
2005-07-15 0 2.725 2.650 2.750 - - 0 0 - 0.147 0.143 0.148 - - 0 - 0.00%
2005-07-14 0 2.725 2.650 2.725 2.750 2.750 4,000 11,000 2.7500 0.147 0.143 0.147 0.148 0.148 74,148 0.1484 1.87%
2005-07-13 0 2.675 2.650 2.675 - - 0 0 - 0.144 0.143 0.144 - - 0 - -0.93%
2005-07-12 0 2.700 2.650 2.700 - - 0 0 - 0.146 0.143 0.146 - - 0 - 0.00%
2005-07-11 0 2.700 2.650 2.700 2.700 2.700 24,000 64,800 2.7000 0.146 0.143 0.146 0.146 0.146 444,891 0.1457 2.86%
2005-07-08 0 2.625 2.625 2.700 2.625 2.625 80,000 210,000 2.6250 0.142 0.142 0.146 0.142 0.142 1,482,969 0.1416 -0.94%
2005-07-07 0 2.650 2.625 2.650 2.650 2.650 90,000 238,500 2.6500 0.143 0.142 0.143 0.143 0.143 1,668,340 0.1430 0.00%
2005-07-06 0 2.650 2.600 2.650 2.650 2.700 114,000 302,400 2.6526 0.143 0.140 0.143 0.143 0.146 2,113,230 0.1431 2.91%
2005-07-05 0 2.575 2.575 2.700 2.075 2.075 4,000 8,300 2.0750 0.139 0.139 0.146 0.112 0.112 74,148 0.1119 0.00%
2005-07-04 0 2.575 2.575 2.700 - - 0 0 - 0.139 0.139 0.146 - - 0 - 0.00%
2005-06-30 0 2.575 2.575 2.625 2.550 2.625 196,000 508,700 2.5954 0.139 0.139 0.142 0.138 0.142 3,633,273 0.1400 -1.90%
2005-06-29 0 2.625 2.625 2.700 - - 0 0 - 0.142 0.142 0.146 - - 0 - 0.00%
2005-06-28 0 2.625 2.600 2.625 2.625 2.625 108,000 283,500 2.6250 0.142 0.140 0.142 0.142 0.142 2,002,008 0.1416 -0.94%
2005-06-27 0 2.650 2.650 2.675 2.625 2.650 110,000 291,200 2.6473 0.143 0.143 0.144 0.142 0.143 2,039,082 0.1428 0.00%
2005-06-24 0 2.650 2.650 2.675 2.650 2.650 6,000 15,900 2.6500 0.143 0.143 0.144 0.143 0.143 111,223 0.1430 0.00%
2005-06-23 0 2.650 2.650 2.700 2.650 2.650 120,000 318,000 2.6500 0.143 0.143 0.146 0.143 0.143 2,224,453 0.1430 -0.93%
2005-06-22 0 2.675 2.675 2.750 - - 0 0 - 0.144 0.144 0.148 - - 0 - 0.00%
2005-06-21 0 2.675 2.675 2.700 2.650 2.700 156,000 417,200 2.6744 0.144 0.144 0.146 0.143 0.146 2,891,789 0.1443 0.94%
2005-06-20 0 2.650 2.650 2.800 2.650 2.650 10,000 26,500 2.6500 0.143 0.143 0.151 0.143 0.143 185,371 0.1430 -3.64%
2005-06-17 0 2.750 2.650 2.750 2.650 2.800 184,000 505,200 2.7457 0.148 0.143 0.148 0.143 0.151 3,410,828 0.1481 1.85%
2005-06-16 0 2.700 2.700 2.750 2.650 2.700 106,000 285,350 2.6920 0.146 0.146 0.148 0.143 0.146 1,964,934 0.1452 1.89%
2005-06-15 0 2.650 2.625 2.750 - - 0 0 - 0.143 0.142 0.148 - - 0 - 0.00%
2005-06-14 0 2.650 2.650 2.750 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.00%
2005-06-13 0 2.650 2.625 2.750 - - 0 0 - 0.143 0.142 0.148 - - 0 - 0.00%
2005-06-10 0 2.650 2.650 2.675 2.650 2.650 86,000 227,900 2.6500 0.143 0.143 0.144 0.143 0.143 1,594,191 0.1430 0.95%
2005-06-09 0 2.625 2.625 2.775 2.625 2.625 30,000 78,750 2.6250 0.142 0.142 0.150 0.142 0.142 556,113 0.1416 0.96%
2005-06-08 0 2.600 2.600 2.625 2.600 2.625 774,000 2,029,550 2.6222 0.140 0.140 0.142 0.140 0.142 14,347,722 0.1415 -0.95%
2005-06-07 0 2.625 2.625 2.700 2.625 2.625 24,000 63,000 2.6250 0.142 0.142 0.146 0.142 0.142 444,891 0.1416 0.00%
2005-06-06 0 2.625 2.625 2.700 - - 0 0 - 0.142 0.142 0.146 - - 0 - 0.00%
2005-06-03 0 2.625 2.600 2.700 - - 0 0 - 0.142 0.140 0.146 - - 0 - 0.00%
2005-06-02 0 2.625 2.625 2.650 2.625 2.875 620,000 1,694,250 2.7327 0.142 0.142 0.143 0.142 0.155 11,493,007 0.1474 0.96%
2005-06-01 0 2.600 2.575 2.650 - - 0 0 - 0.140 0.139 0.143 - - 0 - 0.00%
2005-05-31 0 2.600 2.575 2.825 2.600 2.600 30,000 78,000 2.6000 0.140 0.139 0.152 0.140 0.140 556,113 0.1403 1.96%
2005-05-30 0 2.550 2.550 2.600 2.550 2.550 270,000 688,500 2.5500 0.138 0.138 0.140 0.138 0.138 5,005,019 0.1376 0.00%
2005-05-27 0 2.550 2.550 2.575 2.550 2.600 288,000 737,400 2.5604 0.138 0.138 0.139 0.138 0.140 5,338,687 0.1381 -1.92%
2005-05-26 0 2.600 2.250 2.600 2.600 2.600 2,000 5,200 2.6000 0.140 0.121 0.140 0.140 0.140 37,074 0.1403 0.00%
2005-05-25 0 2.600 2.600 2.850 2.600 2.600 40,000 104,000 2.6000 0.140 0.140 0.154 0.140 0.140 741,484 0.1403 0.00%
2005-05-24 0 2.600 2.500 2.700 2.600 2.600 154,000 400,400 2.6000 0.140 0.135 0.146 0.140 0.140 2,854,715 0.1403 0.00%
2005-05-23 0 2.600 2.600 2.850 - - 0 0 - 0.140 0.140 0.154 - - 0 - 0.00%
2005-05-20 0 2.600 2.600 2.700 2.600 2.700 60,000 156,800 2.6133 0.140 0.140 0.146 0.140 0.146 1,112,227 0.1410 0.97%
2005-05-19 0 2.575 2.550 2.600 - - 0 0 - 0.139 0.138 0.140 - - 0 - 0.00%
2005-05-18 0 2.575 2.500 2.700 - - 0 0 - 0.139 0.135 0.146 - - 0 - 0.00%
2005-05-17 0 2.575 2.225 2.575 2.200 2.575 326,000 819,550 2.5140 0.139 0.120 0.139 0.119 0.139 6,043,097 0.1356 0.00%
2005-05-13 0 2.575 2.200 2.575 2.575 2.650 62,000 161,400 2.6032 0.139 0.119 0.139 0.139 0.143 1,149,301 0.1404 -4.63%
2005-05-12 0 2.700 2.600 2.700 2.700 2.700 200,000 540,000 2.7000 0.146 0.140 0.146 0.146 0.146 3,707,422 0.1457 0.00%
2005-05-11 0 2.700 2.200 2.700 2.700 2.700 4,000 10,800 2.7000 0.146 0.119 0.146 0.146 0.146 74,148 0.1457 -2.70%
2005-05-10 0 2.775 2.700 2.800 - - 0 0 - 0.150 0.146 0.151 - - 0 - 0.00%
2005-05-09 0 2.775 2.775 2.800 - - 0 0 - 0.150 0.150 0.151 - - 0 - 0.00%
2005-05-06 0 2.775 2.750 2.775 2.800 2.800 4,000 11,200 2.8000 0.150 0.148 0.150 0.151 0.151 74,148 0.1510 0.00%
2005-05-05 0 2.775 2.725 2.850 - - 0 0 - 0.150 0.147 0.154 - - 0 - 0.00%
2005-05-04 0 2.775 1.800 2.775 - - 1,066,000 3,038,100 2.8500 0.150 0.097 0.150 - - 19,760,558 0.1537 -2.63%
2005-05-03 0 2.850 1.700 2.850 2.850 2.875 1,352,000 3,855,700 2.8518 0.154 0.092 0.154 0.154 0.155 25,062,171 0.1538 0.00%
2005-04-29 0 2.850 2.825 2.850 2.850 2.850 1,828,000 5,209,800 2.8500 0.154 0.152 0.154 0.154 0.154 33,885,835 0.1537 0.00%
2005-04-28 0 2.850 2.850 2.975 2.850 2.900 424,000 1,209,600 2.8528 0.154 0.154 0.160 0.154 0.156 7,859,734 0.1539 0.00%
2005-04-27 0 2.850 2.850 3.000 2.850 2.900 2,348,000 6,693,300 2.8506 0.154 0.154 0.162 0.154 0.156 43,525,131 0.1538 -1.72%
2005-04-26 0 2.900 2.850 2.900 2.950 2.950 20,000 59,000 2.9500 0.156 0.154 0.156 0.159 0.159 370,742 0.1591 0.00%
2005-04-25 0 2.900 2.900 2.925 - - 0 0 - 0.156 0.156 0.158 - - 0 - 1.75%
2005-04-22 0 2.850 2.850 2.925 - - 0 0 - 0.154 0.154 0.158 - - 0 - 0.00%
2005-04-21 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.154 0.154 0.156 0.154 0.154 74,148 0.1537 0.00%
2005-04-20 0 2.850 2.850 2.900 - - 0 0 - 0.154 0.154 0.156 - - 0 - 1.79%
2005-04-19 0 2.800 2.800 2.925 - - 0 0 - 0.151 0.151 0.158 - - 0 - 0.00%
2005-04-18 0 2.800 2.800 2.950 2.800 2.800 118,000 330,400 2.8000 0.151 0.151 0.159 0.151 0.151 2,187,379 0.1510 -2.20%
2005-04-15 0 2.863 2.850 2.900 - - 0 0 - 0.154 0.154 0.156 - - 0 - 0.02%
2005-04-14 0 2.900 2.900 2.950 2.900 2.900 150,000 435,000 2.9000 0.154 0.154 0.157 0.154 0.154 2,816,993 0.1544 0.00%
2005-04-13 0 2.900 2.900 2.925 2.900 2.900 98,000 284,200 2.9000 0.154 0.154 0.156 0.154 0.154 1,840,435 0.1544 0.00%
2005-04-12 0 2.900 2.875 2.925 2.875 2.900 196,000 566,000 2.8878 0.154 0.153 0.156 0.153 0.154 3,680,871 0.1538 0.00%
2005-04-11 0 2.900 2.875 2.925 2.850 2.900 172,000 496,300 2.8855 0.154 0.153 0.156 0.152 0.154 3,230,152 0.1536 -0.85%
2005-04-08 0 2.925 2.900 2.950 2.900 2.950 36,000 105,000 2.9167 0.156 0.154 0.157 0.154 0.157 676,078 0.1553 2.63%
2005-04-07 0 2.850 2.800 2.950 2.775 2.850 1,610,000 4,581,750 2.8458 0.152 0.149 0.157 0.148 0.152 30,235,724 0.1515 3.64%
2005-04-06 0 2.750 2.750 2.775 2.725 2.750 156,650 423,840 2.7056 0.146 0.146 0.148 0.145 0.146 2,941,880 0.1441 0.92%
2005-04-04 0 2.725 2.725 2.750 2.725 2.725 410,000 1,115,580 2.7209 0.145 0.145 0.146 0.145 0.145 7,699,781 0.1449 0.00%
2005-04-01 0 2.725 2.725 2.750 2.675 2.725 1,484,000 3,993,850 2.6913 0.145 0.145 0.146 0.142 0.145 27,869,450 0.1433 0.93%
2005-03-31 0 2.700 2.650 2.700 2.700 2.700 140,000 378,000 2.7000 0.144 0.141 0.144 0.144 0.144 2,629,193 0.1438 0.00%
2005-03-30 0 2.700 2.525 2.700 2.750 2.750 10,000 27,500 2.7500 0.144 0.134 0.144 0.146 0.146 187,800 0.1464 -1.82%
2005-03-29 0 2.750 2.500 2.750 - - 0 0 - 0.146 0.133 0.146 - - 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 0.148 0.144 0.148 0.148 0.148 32,339,079 0.1478 0.00%
2005-03-23 0 2.775 2.600 2.775 2.775 2.775 520,000 1,443,000 2.7750 0.148 0.138 0.148 0.148 0.148 9,765,576 0.1478 -0.89%
2005-03-22 0 2.800 2.550 2.800 2.750 2.800 3,522,000 9,784,600 2.7781 0.149 0.136 0.149 0.146 0.149 66,142,994 0.1479 0.00%
2005-03-21 0 2.800 2.750 2.800 2.800 2.800 26,000 72,800 2.8000 0.149 0.146 0.149 0.149 0.149 488,279 0.1491 0.00%
2005-03-18 0 2.800 2.775 2.800 2.800 2.800 68,000 190,400 2.8000 0.149 0.148 0.149 0.149 0.149 1,277,037 0.1491 0.90%
2005-03-17 0 2.775 2.750 2.800 2.750 2.800 56,000 156,050 2.7866 0.148 0.146 0.149 0.146 0.149 1,051,677 0.1484 -0.89%
2005-03-16 0 2.800 2.750 2.825 2.775 2.800 80,000 223,750 2.7969 0.149 0.146 0.150 0.148 0.149 1,502,396 0.1489 0.00%
2005-03-15 0 2.800 2.750 2.825 2.800 2.800 5,030,000 13,959,000 2.7751 0.149 0.146 0.150 0.149 0.149 94,463,164 0.1478 0.00%
2005-03-14 0 2.800 2.750 2.800 2.800 2.800 36,000 100,800 2.8000 0.149 0.146 0.149 0.149 0.149 676,078 0.1491 0.00%
2005-03-11 0 2.800 2.800 2.825 2.800 2.800 172,000 481,600 2.8000 0.149 0.149 0.150 0.149 0.149 3,230,152 0.1491 -0.88%
2005-03-10 0 2.825 2.800 2.825 2.800 2.825 170,000 478,400 2.8141 0.150 0.149 0.150 0.149 0.150 3,192,592 0.1498 -0.88%
2005-03-09 0 2.850 2.850 2.875 2.800 2.850 152,700 431,560 2.8262 0.152 0.152 0.153 0.149 0.152 2,867,699 0.1505 3.64%
2005-03-08 0 2.750 2.750 2.800 2.750 2.750 128,000 352,000 2.7500 0.146 0.146 0.149 0.146 0.146 2,403,834 0.1464 -0.90%
2005-03-07 0 2.775 2.750 2.775 2.700 2.775 898,000 2,465,900 2.7460 0.148 0.146 0.148 0.144 0.148 16,864,398 0.1462 0.91%
2005-03-04 0 2.750 2.700 2.750 2.750 2.900 760,000 2,157,200 2.8384 0.146 0.144 0.146 0.146 0.154 14,272,764 0.1511 -4.35%
2005-03-03 0 2.875 2.850 2.875 2.875 2.900 3,208,000 9,297,200 2.8981 0.153 0.152 0.153 0.153 0.154 60,246,089 0.1543 -0.86%
2005-03-02 0 2.900 2.800 2.900 2.850 2.900 416,000 1,202,400 2.8904 0.154 0.149 0.154 0.152 0.154 7,812,460 0.1539 0.00%
2005-03-01 0 2.900 2.900 2.975 2.900 3.000 64,000 190,500 2.9766 0.154 0.154 0.158 0.154 0.160 1,201,917 0.1585 0.00%
2005-02-28 0 2.900 2.900 2.925 2.900 2.900 3,294,000 9,552,600 2.9000 0.154 0.154 0.156 0.154 0.154 61,861,165 0.1544 0.00%
2005-02-25 0 2.900 2.875 2.925 2.875 2.900 370,000 1,072,750 2.8993 0.154 0.153 0.156 0.153 0.154 6,948,583 0.1544 0.00%
2005-02-24 0 2.900 2.900 2.975 2.900 2.900 39,000 113,000 2.8974 0.154 0.154 0.158 0.154 0.154 732,418 0.1543 0.00%
2005-02-23 0 2.900 2.900 2.925 2.900 2.925 310,000 901,500 2.9081 0.154 0.154 0.156 0.154 0.156 5,821,785 0.1548 0.00%
2005-02-22 0 2.900 2.900 2.925 2.900 2.900 926,000 2,685,400 2.9000 0.154 0.154 0.156 0.154 0.154 17,390,236 0.1544 0.00%
2005-02-21 0 2.900 2.850 2.900 2.825 2.900 646,000 1,845,750 2.8572 0.154 0.152 0.154 0.150 0.154 12,131,850 0.1521 0.00%
2005-02-18 0 2.900 2.875 2.900 2.900 2.900 1,608,000 4,663,200 2.9000 0.154 0.153 0.154 0.154 0.154 30,198,164 0.1544 0.00%
2005-02-17 0 2.900 2.900 2.925 2.900 2.900 1,812,000 5,254,800 2.9000 0.154 0.154 0.156 0.154 0.154 34,029,275 0.1544 -1.69%
2005-02-16 0 2.950 2.900 2.950 2.950 2.950 52,000 153,400 2.9500 0.157 0.154 0.157 0.157 0.157 976,558 0.1571 -1.67%
2005-02-15 0 3.000 2.950 3.025 2.975 3.100 520,000 1,561,250 3.0024 0.160 0.157 0.161 0.158 0.165 9,765,576 0.1599 1.69%
2005-02-14 0 2.950 2.950 3.000 2.925 3.000 302,000 904,650 2.9955 0.157 0.157 0.160 0.156 0.160 5,671,546 0.1595 1.72%
2005-02-08 0 2.900 2.900 2.950 2.900 2.950 861,600 2,498,600 2.9000 0.154 0.154 0.157 0.154 0.157 16,180,808 0.1544 0.00%
2005-02-07 0 2.900 2.900 2.950 2.900 2.900 6,000 17,400 2.9000 0.154 0.154 0.157 0.154 0.154 112,680 0.1544 0.00%
2005-02-04 0 2.900 2.850 2.900 2.900 2.900 712,000 2,043,200 2.8697 0.154 0.152 0.154 0.154 0.154 13,371,327 0.1528 0.87%
2005-02-03 0 2.875 2.850 2.950 2.875 2.900 206,000 592,500 2.8762 0.153 0.152 0.157 0.153 0.154 3,868,670 0.1532 0.00%
2005-02-02 0 2.875 2.875 2.950 - - 0 0 - 0.153 0.153 0.157 - - 0 - 0.00%
2005-02-01 0 2.875 2.850 2.900 2.800 3.125 878,000 2,536,900 2.8894 0.153 0.152 0.154 0.149 0.166 16,488,799 0.1539 2.68%
2005-01-31 0 2.800 2.800 2.875 - - 0 0 - 0.149 0.149 0.153 - - 0 - 0.00%
2005-01-28 0 2.800 2.800 2.875 2.800 2.800 20,000 56,000 2.8000 0.149 0.149 0.153 0.149 0.149 375,599 0.1491 1.82%
2005-01-27 0 2.750 2.750 2.800 2.750 2.750 42,000 115,500 2.7500 0.146 0.146 0.149 0.146 0.146 788,758 0.1464 0.00%
2005-01-26 0 2.750 2.650 2.750 - - 0 0 - 0.146 0.141 0.146 - - 0 - 0.00%
2005-01-25 0 2.750 2.650 2.750 - - 0 0 - 0.146 0.141 0.146 - - 0 - 0.00%
2005-01-24 0 2.750 2.650 2.750 - - 0 0 - 0.146 0.141 0.146 - - 0 - 0.00%
2005-01-21 0 2.750 2.700 2.800 - - 4,000 11,000 2.7500 0.146 0.144 0.149 - - 75,120 0.1464 0.00%
2005-01-20 0 2.750 2.750 2.800 - - 0 0 - 0.146 0.146 0.149 - - 0 - 0.00%
2005-01-19 0 2.750 2.750 2.800 2.750 2.750 44,000 121,000 2.7500 0.146 0.146 0.149 0.146 0.146 826,318 0.1464 -1.79%
2005-01-18 0 2.800 2.775 2.800 2.800 2.800 750,000 2,100,000 2.8000 0.149 0.148 0.149 0.149 0.149 14,084,965 0.1491 0.00%
2005-01-17 0 2.800 - 2.800 2.800 2.800 3,868,000 10,830,400 2.8000 0.149 - 0.149 0.149 0.149 72,640,858 0.1491 -1.75%
2005-01-14 0 2.850 2.800 2.850 2.850 2.850 4,000 11,400 2.8500 0.152 0.149 0.152 0.152 0.152 75,120 0.1518 -1.72%
2005-01-13 0 2.900 - 2.900 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2005-01-12 0 2.900 2.850 2.900 2.900 2.900 6,000 17,400 2.9000 0.154 0.152 0.154 0.154 0.154 112,680 0.1544 0.00%
2005-01-11 0 2.900 - 2.925 2.900 2.900 52,000 150,800 2.9000 0.154 - 0.156 0.154 0.154 976,558 0.1544 0.00%
2005-01-10 0 2.900 2.800 2.900 2.875 2.900 254,000 736,500 2.8996 0.154 0.149 0.154 0.153 0.154 4,770,108 0.1544 0.00%
2005-01-07 0 2.900 2.900 2.925 2.900 2.900 356,000 1,032,400 2.9000 0.154 0.154 0.156 0.154 0.154 6,685,663 0.1544 0.00%
2005-01-06 0 2.900 2.900 2.950 2.850 2.950 106,000 305,600 2.8830 0.154 0.154 0.157 0.152 0.157 1,990,675 0.1535 1.75%
2005-01-05 0 2.850 2.850 2.900 2.825 2.850 74,000 210,750 2.8480 0.152 0.152 0.154 0.150 0.152 1,389,717 0.1516 0.00%
2005-01-04 0 2.850 2.800 2.850 - - 0 0 - 0.152 0.149 0.152 - - 0 - 0.00%
2005-01-03 0 2.850 2.825 2.875 - - 0 0 - 0.152 0.150 0.153 - - 0 - 0.00%
2004-12-31 0 2.850 2.825 2.875 2.850 2.875 96,000 273,600 2.8500 0.152 0.150 0.153 0.152 0.153 1,802,875 0.1518 0.00%
2004-12-30 0 2.850 2.825 2.875 2.850 2.875 22,000 62,750 2.8523 0.152 0.150 0.153 0.152 0.153 413,159 0.1519 0.88%
2004-12-29 0 2.825 2.825 2.850 2.825 2.825 26,000 73,450 2.8250 0.150 0.150 0.152 0.150 0.150 488,279 0.1504 0.89%
2004-12-28 0 2.800 2.800 2.825 2.800 2.800 32,000 89,600 2.8000 0.149 0.149 0.150 0.149 0.149 600,958 0.1491 1.82%
2004-12-24 0 2.750 2.700 2.825 - - 0 0 - 0.146 0.144 0.150 - - 0 - 0.00%
2004-12-23 0 2.750 2.700 2.825 - - 0 0 - 0.146 0.144 0.150 - - 0 - 0.00%
2004-12-22 0 2.750 2.700 2.825 - - 0 0 - 0.146 0.144 0.150 - - 0 - 0.00%
2004-12-21 0 2.750 2.700 2.825 - - 0 0 - 0.146 0.144 0.150 - - 0 - 0.00%
2004-12-20 0 2.750 2.725 2.900 2.700 2.750 26,000 70,800 2.7231 0.146 0.145 0.154 0.144 0.146 488,279 0.1450 1.85%
2004-12-17 0 2.700 2.700 2.750 2.700 2.800 970,000 2,619,200 2.7002 0.144 0.144 0.146 0.144 0.149 18,216,554 0.1438 0.00%
2004-12-16 0 2.700 2.700 2.725 2.700 2.700 70,000 189,000 2.7000 0.144 0.144 0.145 0.144 0.144 1,314,597 0.1438 0.00%
2004-12-15 0 2.700 2.700 2.725 2.700 2.725 96,000 259,300 2.7010 0.144 0.144 0.145 0.144 0.145 1,802,875 0.1438 0.00%
2004-12-14 0 2.700 2.700 2.725 2.700 2.700 60,000 162,000 2.7000 0.144 0.144 0.145 0.144 0.144 1,126,797 0.1438 0.00%
2004-12-13 0 2.700 2.700 2.750 2.700 2.700 70,000 189,000 2.7000 0.144 0.144 0.146 0.144 0.144 1,314,597 0.1438 0.00%
2004-12-10 0 2.700 2.700 2.750 2.700 2.725 172,000 465,650 2.7073 0.144 0.144 0.146 0.144 0.145 3,230,152 0.1442 0.00%
2004-12-09 0 2.700 2.700 2.725 2.700 2.700 194,000 523,800 2.7000 0.144 0.144 0.145 0.144 0.144 3,643,311 0.1438 0.00%
2004-12-08 0 2.700 2.600 2.700 - - 0 0 - 0.144 0.138 0.144 - - 0 - 0.00%
2004-12-07 0 2.700 2.650 2.700 2.700 2.700 200,000 540,000 2.7000 0.144 0.141 0.144 0.144 0.144 3,755,991 0.1438 0.00%
2004-12-06 0 2.700 2.700 2.725 2.700 2.700 290,000 783,000 2.7000 0.144 0.144 0.145 0.144 0.144 5,446,186 0.1438 0.00%
2004-12-03 0 2.700 2.675 2.700 2.700 2.800 320,000 868,000 2.7125 0.144 0.142 0.144 0.144 0.149 6,009,585 0.1444 -3.57%
2004-12-02 0 2.800 2.750 2.850 2.675 2.850 554,000 1,530,450 2.7625 0.149 0.146 0.152 0.142 0.152 10,404,094 0.1471 3.70%
2004-12-01 0 2.700 2.700 2.725 2.700 2.725 1,384,000 3,741,300 2.7033 0.144 0.144 0.145 0.144 0.145 25,991,455 0.1439 0.00%
2004-11-30 0 2.700 2.675 2.700 2.675 2.700 360,000 971,300 2.6981 0.144 0.142 0.144 0.142 0.144 6,760,783 0.1437 0.00%
2004-11-29 0 2.700 2.675 2.700 2.700 2.700 156,000 421,200 2.7000 0.144 0.142 0.144 0.144 0.144 2,929,673 0.1438 0.00%
2004-11-26 0 2.700 2.675 2.700 2.700 2.775 66,000 178,950 2.7114 0.144 0.142 0.144 0.144 0.148 1,239,477 0.1444 0.00%
2004-11-25 0 2.700 2.675 2.700 2.700 2.700 82,000 221,400 2.7000 0.144 0.142 0.144 0.144 0.144 1,539,956 0.1438 0.00%
2004-11-24 0 2.700 2.700 2.775 2.700 2.700 292,000 788,400 2.7000 0.144 0.144 0.148 0.144 0.144 5,483,746 0.1438 0.00%
2004-11-23 0 2.700 2.675 2.700 2.700 2.700 770,000 2,079,000 2.7000 0.144 0.142 0.144 0.144 0.144 14,460,564 0.1438 0.93%
2004-11-22 0 2.675 2.650 2.700 2.675 2.675 76,000 203,300 2.6750 0.142 0.141 0.144 0.142 0.142 1,427,276 0.1424 -0.93%
2004-11-19 0 2.700 2.650 2.700 - - 0 0 - 0.144 0.141 0.144 - - 0 - 0.00%
2004-11-18 0 2.700 2.675 2.700 2.700 2.700 980,000 2,580,900 2.6336 0.144 0.142 0.144 0.144 0.144 18,404,354 0.1402 4.85%
2004-11-17 0 2.575 2.575 2.600 2.550 2.650 666,269 1,726,966 2.5920 0.137 0.137 0.138 0.136 0.141 12,512,501 0.1380 -3.74%
2004-11-16 0 2.675 2.650 2.700 2.650 2.675 182,000 486,800 2.6747 0.142 0.141 0.144 0.141 0.142 3,417,951 0.1424 0.00%
2004-11-15 0 2.675 2.650 2.700 2.675 2.675 122,000 326,350 2.6750 0.142 0.141 0.144 0.142 0.142 2,291,154 0.1424 -0.93%
2004-11-12 0 2.700 2.675 2.700 2.700 2.700 150,000 405,000 2.7000 0.144 0.142 0.144 0.144 0.144 2,816,993 0.1438 0.00%
2004-11-11 0 2.700 2.675 2.700 - - 0 0 - 0.144 0.142 0.144 - - 0 - 0.00%
2004-11-10 0 2.700 2.650 2.700 2.675 2.700 130,000 349,600 2.6892 0.144 0.141 0.144 0.142 0.144 2,441,394 0.1432 0.00%
2004-11-09 0 2.700 2.675 2.725 2.675 2.700 210,000 564,750 2.6893 0.144 0.142 0.145 0.142 0.144 3,943,790 0.1432 0.93%
2004-11-08 0 2.675 2.675 2.700 2.675 2.725 150,000 403,100 2.6873 0.142 0.142 0.144 0.142 0.145 2,816,993 0.1431 -0.93%
2004-11-05 0 2.700 2.600 2.700 2.675 2.725 514,000 1,390,650 2.7055 0.144 0.138 0.144 0.142 0.145 9,652,896 0.1441 0.93%
2004-11-04 0 2.675 2.650 2.725 2.675 2.675 78,000 208,650 2.6750 0.142 0.141 0.145 0.142 0.142 1,464,836 0.1424 0.00%
2004-11-03 0 2.675 2.650 2.675 2.650 2.750 838,000 2,249,200 2.6840 0.142 0.141 0.142 0.141 0.146 15,737,601 0.1429 -3.60%
2004-11-02 0 2.775 2.725 2.775 2.725 2.775 206,000 566,750 2.7512 0.148 0.145 0.148 0.145 0.148 3,868,670 0.1465 2.78%
2004-11-01 0 2.700 2.625 2.700 2.600 2.700 296,000 783,200 2.6459 0.144 0.140 0.144 0.138 0.144 5,558,866 0.1409 2.86%
2004-10-29 0 2.625 2.625 2.650 2.625 2.625 70,000 183,000 2.6143 0.140 0.140 0.141 0.140 0.140 1,314,597 0.1392 0.96%
2004-10-28 0 2.600 2.600 2.650 2.600 2.625 52,000 135,950 2.6144 0.138 0.138 0.141 0.138 0.140 976,558 0.1392 -0.95%
2004-10-27 0 2.625 2.625 2.650 2.575 2.625 42,000 109,250 2.6012 0.140 0.140 0.141 0.137 0.140 788,758 0.1385 1.94%
2004-10-26 0 2.575 2.575 2.650 - - 0 0 - 0.137 0.137 0.141 - - 0 - 0.98%
2004-10-25 0 2.550 2.550 2.650 2.550 2.650 12,000 30,800 2.5667 0.136 0.136 0.141 0.136 0.141 225,359 0.1367 0.00%
2004-10-21 0 2.550 2.550 2.650 - - 0 0 - 0.136 0.136 0.141 - - 0 - 0.00%
2004-10-20 0 2.550 2.550 2.625 2.550 2.550 64,000 163,200 2.5500 0.136 0.136 0.140 0.136 0.136 1,201,917 0.1358 -3.77%
2004-10-19 0 2.650 2.550 2.650 - - 0 0 - 0.141 0.136 0.141 - - 0 - 0.00%
2004-10-18 0 2.650 2.575 2.650 - - 0 0 - 0.141 0.137 0.141 - - 0 - 0.00%
2004-10-15 0 2.650 2.575 2.650 - - 0 0 - 0.141 0.137 0.141 - - 0 - 0.00%
2004-10-14 0 2.650 2.625 2.650 2.550 2.650 22,000 56,850 2.5841 0.141 0.140 0.141 0.136 0.141 413,159 0.1376 3.92%
2004-10-13 0 2.550 2.550 2.625 2.550 2.575 14,000 35,950 2.5679 0.136 0.136 0.140 0.136 0.137 262,919 0.1367 0.00%
2004-10-12 0 2.550 2.550 2.600 2.550 2.550 32,000 81,600 2.5500 0.136 0.136 0.138 0.136 0.136 600,958 0.1358 -0.97%
2004-10-11 0 2.575 2.575 2.600 - - 0 0 - 0.137 0.137 0.138 - - 0 - 0.98%
2004-10-08 0 2.550 2.550 2.650 2.550 2.575 500,000 1,276,250 2.5525 0.136 0.136 0.141 0.136 0.137 9,389,976 0.1359 -0.97%
2004-10-07 0 2.575 2.575 2.600 2.575 2.575 10,000 25,750 2.5750 0.137 0.137 0.138 0.137 0.137 187,800 0.1371 0.00%
2004-10-06 0 2.575 2.575 2.650 2.575 2.700 26,000 67,450 2.5942 0.137 0.137 0.141 0.137 0.144 488,279 0.1381 -0.96%
2004-10-05 0 2.600 2.600 2.625 2.600 2.600 6,000 15,600 2.6000 0.138 0.138 0.140 0.138 0.138 112,680 0.1384 0.00%
2004-10-04 0 2.600 2.550 2.625 2.550 2.600 68,000 175,800 2.5853 0.138 0.136 0.140 0.136 0.138 1,277,037 0.1377 1.96%
2004-09-30 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 0.136 0.136 0.138 0.136 0.136 563,399 0.1358 0.00%
2004-09-28 0 2.550 2.550 2.600 2.550 2.550 74,000 188,700 2.5500 0.136 0.136 0.138 0.136 0.136 1,389,717 0.1358 0.00%
2004-09-27 0 2.550 2.550 2.600 2.550 2.550 50,000 127,500 2.5500 0.136 0.136 0.138 0.136 0.136 938,998 0.1358 0.00%
2004-09-24 0 2.550 2.550 2.600 - - 0 0 - 0.136 0.136 0.138 - - 0 - 0.00%
2004-09-23 0 2.550 2.550 2.600 2.550 2.550 22,000 56,100 2.5500 0.136 0.136 0.138 0.136 0.136 413,159 0.1358 0.00%
2004-09-22 0 2.550 2.550 2.575 2.550 2.600 12,000 30,700 2.5583 0.136 0.136 0.137 0.136 0.138 225,359 0.1362 0.00%
2004-09-21 0 2.550 2.550 2.600 2.550 2.550 14,000 35,550 2.5393 0.136 0.136 0.138 0.136 0.136 262,919 0.1352 0.00%
2004-09-20 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 0.136 0.136 0.138 0.136 0.136 563,399 0.1358 0.00%
2004-09-17 0 2.550 2.550 2.600 2.550 2.550 18,000 45,900 2.5500 0.136 0.136 0.138 0.136 0.136 338,039 0.1358 0.99%
2004-09-16 0 2.525 2.525 2.575 2.525 2.600 12,000 30,750 2.5625 0.134 0.134 0.137 0.134 0.138 225,359 0.1364 -0.98%
2004-09-15 0 2.550 2.525 2.550 2.525 2.550 10,000 25,450 2.5450 0.136 0.134 0.136 0.134 0.136 187,800 0.1355 0.99%
2004-09-14 0 2.525 2.525 2.600 2.525 2.525 6,000 15,150 2.5250 0.134 0.134 0.138 0.134 0.134 112,680 0.1345 0.00%
2004-09-13 0 2.525 2.525 2.550 2.525 2.550 54,000 136,450 2.5269 0.134 0.134 0.136 0.134 0.136 1,014,117 0.1346 -0.98%
2004-09-10 0 2.550 2.525 2.550 2.550 2.550 4,000 10,200 2.5500 0.136 0.134 0.136 0.136 0.136 75,120 0.1358 0.99%
2004-09-09 0 2.525 2.525 2.550 2.525 2.525 20,000 50,500 2.5250 0.134 0.134 0.136 0.134 0.134 375,599 0.1345 0.00%
2004-09-08 0 2.525 2.525 2.550 2.500 2.525 44,000 110,950 2.5216 0.134 0.134 0.136 0.133 0.134 826,318 0.1343 1.00%
2004-09-07 0 2.500 2.500 2.550 2.500 2.500 6,000 15,000 2.5000 0.133 0.133 0.136 0.133 0.133 112,680 0.1331 0.00%
2004-09-06 0 2.500 2.500 2.575 2.500 2.650 14,000 35,400 2.5286 0.133 0.133 0.137 0.133 0.141 262,919 0.1346 0.00%
2004-09-03 0 2.500 2.475 2.500 2.500 2.500 14,000 35,000 2.5000 0.133 0.132 0.133 0.133 0.133 262,919 0.1331 1.01%
2004-09-02 0 2.475 2.475 2.550 2.475 2.500 10,000 24,800 2.4800 0.132 0.132 0.136 0.132 0.133 187,800 0.1321 -1.00%
2004-09-01 0 2.500 2.500 2.600 2.475 2.500 34,000 84,800 2.4941 0.133 0.133 0.138 0.132 0.133 638,518 0.1328 1.01%
2004-08-31 0 2.475 2.475 2.500 2.475 2.500 48,000 119,300 2.4854 0.132 0.132 0.133 0.132 0.133 901,438 0.1323 -1.00%
2004-08-30 0 2.500 2.500 2.550 2.450 2.500 78,000 194,550 2.4942 0.133 0.133 0.136 0.130 0.133 1,464,836 0.1328 2.04%
2004-08-27 0 2.450 2.400 2.450 2.375 2.450 1,542,000 3,625,350 2.3511 0.130 0.128 0.130 0.126 0.130 28,958,688 0.1252 4.26%
2004-08-26 0 2.350 2.350 2.400 2.350 2.350 20,000 47,000 2.3500 0.125 0.125 0.128 0.125 0.125 375,599 0.1251 0.00%
2004-08-25 0 2.350 2.250 2.450 - - 0 0 - 0.125 0.120 0.130 - - 0 - 0.00%
2004-08-24 0 2.350 2.275 2.450 - - 0 0 - 0.125 0.121 0.130 - - 0 - 0.00%
2004-08-23 0 2.350 2.350 2.450 2.250 2.250 2,000 4,500 2.2500 0.125 0.125 0.130 0.120 0.120 37,560 0.1198 4.44%
2004-08-20 0 2.250 2.250 2.425 2.200 2.200 10,000 22,000 2.2000 0.120 0.120 0.129 0.117 0.117 187,800 0.1171 -3.76%
2004-08-19 0 2.338 - 2.400 - - 0 0 - 0.124 - 0.128 - - 0 - 0.02%
2004-08-18 0 2.350 2.350 2.400 - - 0 0 - 0.124 0.124 0.127 - - 0 - 0.00%
2004-08-17 0 2.350 - 2.350 2.350 2.400 74,000 177,100 2.3932 0.124 - 0.124 0.124 0.127 1,397,148 0.1268 -2.08%
2004-08-16 0 2.400 2.400 2.500 2.400 2.400 6,000 14,400 2.4000 0.127 0.127 0.132 0.127 0.127 113,282 0.1271 0.00%
2004-08-13 0 2.400 2.400 2.450 2.400 2.400 2,000 4,800 2.4000 0.127 0.127 0.130 0.127 0.127 37,761 0.1271 0.00%
2004-08-12 0 2.400 2.400 2.475 2.400 2.400 54,000 129,600 2.4000 0.127 0.127 0.131 0.127 0.127 1,019,541 0.1271 0.00%
2004-08-11 0 2.400 2.400 2.450 2.400 2.400 2,000 4,800 2.4000 0.127 0.127 0.130 0.127 0.127 37,761 0.1271 0.00%
2004-08-10 0 2.400 2.400 2.450 2.400 2.400 50,000 120,000 2.4000 0.127 0.127 0.130 0.127 0.127 944,019 0.1271 0.00%
2004-08-09 0 2.400 2.400 2.425 2.400 2.400 100,000 240,000 2.4000 0.127 0.127 0.128 0.127 0.127 1,888,038 0.1271 0.00%
2004-08-06 0 2.400 2.400 2.450 2.400 2.400 464,000 1,113,600 2.4000 0.127 0.127 0.130 0.127 0.127 8,760,497 0.1271 0.00%
2004-08-05 0 2.400 2.400 2.425 2.375 2.400 160,000 383,500 2.3969 0.127 0.127 0.128 0.126 0.127 3,020,861 0.1270 0.00%
2004-08-04 0 2.400 2.325 2.400 2.300 2.400 30,000 71,000 2.3667 0.127 0.123 0.127 0.122 0.127 566,411 0.1254 1.05%
2004-08-03 0 2.375 2.275 2.375 2.400 2.400 20,000 48,000 2.4000 0.126 0.120 0.126 0.127 0.127 377,608 0.1271 -1.04%
2004-08-02 0 2.400 2.300 2.400 - - 0 0 - 0.127 0.122 0.127 - - 0 - 0.00%
2004-07-30 0 2.400 2.300 2.400 - - 0 0 - 0.127 0.122 0.127 - - 0 - 0.00%
2004-07-29 0 2.400 2.275 2.400 - - 874,000 2,097,600 2.4000 0.127 0.120 0.127 - - 16,501,453 0.1271 0.00%
2004-07-28 0 2.400 2.275 2.400 2.400 2.400 2,000 4,800 2.4000 0.127 0.120 0.127 0.127 0.127 37,761 0.1271 0.00%
2004-07-27 0 2.400 2.300 2.400 2.375 2.400 154,000 368,850 2.3951 0.127 0.122 0.127 0.126 0.127 2,907,579 0.1269 3.23%
2004-07-26 0 2.325 2.300 2.350 - - 0 0 - 0.123 0.122 0.124 - - 0 - 0.00%
2004-07-23 0 2.325 2.200 2.325 2.375 2.375 2,000 4,750 2.3750 0.123 0.117 0.123 0.126 0.126 37,761 0.1258 6.90%
2004-07-22 0 2.175 2.175 2.300 - - 0 0 - 0.115 0.115 0.122 - - 0 - 0.00%
2004-07-21 0 2.175 2.175 2.375 - - 0 0 - 0.115 0.115 0.126 - - 0 - 0.00%
2004-07-20 0 2.175 2.175 2.375 2.175 2.225 6,000 13,200 2.2000 0.115 0.115 0.126 0.115 0.118 113,282 0.1165 -4.40%
2004-07-19 0 2.275 2.250 2.350 2.275 2.275 1,310,000 3,045,250 2.3246 0.120 0.119 0.124 0.120 0.120 24,733,299 0.1231 0.00%
2004-07-16 0 2.275 2.275 2.400 2.275 2.275 2,000 4,550 2.2750 0.120 0.120 0.127 0.120 0.120 37,761 0.1205 1.11%
2004-07-15 0 2.250 2.250 2.350 2.250 2.250 20,000 45,000 2.2500 0.119 0.119 0.124 0.119 0.119 377,608 0.1192 0.00%
2004-07-14 0 2.250 2.250 2.300 2.200 2.250 60,000 133,500 2.2250 0.119 0.119 0.122 0.117 0.119 1,132,823 0.1178 -6.25%
2004-07-13 0 2.400 2.250 2.400 - - 0 0 - 0.127 0.119 0.127 - - 0 - 0.00%
2004-07-12 0 2.400 2.300 2.400 - - 0 0 - 0.127 0.122 0.127 - - 0 - 0.00%
2004-07-09 0 2.400 2.300 2.400 - - 0 0 - 0.127 0.122 0.127 - - 0 - 0.00%
2004-07-08 0 2.400 2.250 2.400 - - 0 0 - 0.127 0.119 0.127 - - 0 - 0.00%
2004-07-07 0 2.400 2.250 2.400 2.375 2.400 60,000 143,500 2.3917 0.127 0.119 0.127 0.126 0.127 1,132,823 0.1267 1.05%
2004-07-06 0 2.375 2.375 2.400 2.375 2.375 40,000 95,500 2.3875 0.126 0.126 0.127 0.126 0.126 755,215 0.1265 -1.04%
2004-07-05 0 2.400 2.375 2.400 2.400 2.400 52,000 124,800 2.4000 0.127 0.126 0.127 0.127 0.127 981,780 0.1271 1.05%
2004-07-02 0 2.375 2.325 2.400 2.375 2.400 116,000 278,000 2.3966 0.126 0.123 0.127 0.126 0.127 2,190,124 0.1269 -1.04%
2004-06-30 0 2.400 2.250 2.400 2.400 2.400 40,000 96,000 2.4000 0.127 0.119 0.127 0.127 0.127 755,215 0.1271 0.00%
2004-06-29 0 2.400 2.250 2.400 2.400 2.400 14,000 33,600 2.4000 0.127 0.119 0.127 0.127 0.127 264,325 0.1271 0.00%
2004-06-28 0 2.400 2.250 2.400 2.250 2.400 130,000 296,000 2.2769 0.127 0.119 0.127 0.119 0.127 2,454,449 0.1206 6.67%
2004-06-25 0 2.250 2.225 2.300 2.250 2.300 30,000 68,500 2.2833 0.119 0.118 0.122 0.119 0.122 566,411 0.1209 -2.17%
2004-06-24 0 2.300 2.250 2.300 - - 0 0 - 0.122 0.119 0.122 - - 0 - -3.16%
2004-06-23 0 2.375 2.325 2.375 - - 0 0 - 0.126 0.123 0.126 - - 0 - -1.04%
2004-06-21 0 2.400 - 2.400 2.350 2.400 136,000 324,700 2.3875 0.127 - 0.127 0.124 0.127 2,567,732 0.1265 0.00%
2004-06-18 0 2.400 2.400 2.450 2.400 2.425 188,000 452,450 2.4066 0.127 0.127 0.130 0.127 0.128 3,549,512 0.1275 -2.04%
2004-06-17 0 2.450 - 2.450 2.450 2.450 170,000 416,500 2.4500 0.130 - 0.130 0.130 0.130 3,209,665 0.1298 0.00%
2004-06-16 0 2.450 2.450 2.475 2.450 2.450 250,000 612,500 2.4500 0.130 0.130 0.131 0.130 0.130 4,720,095 0.1298 0.00%
2004-06-15 0 2.450 2.450 2.475 2.450 2.450 302,000 739,900 2.4500 0.130 0.130 0.131 0.130 0.130 5,701,875 0.1298 0.00%
2004-06-14 0 2.450 2.450 2.475 2.450 2.450 60,000 147,000 2.4500 0.130 0.130 0.131 0.130 0.130 1,132,823 0.1298 0.00%
2004-06-11 0 2.450 2.450 2.475 2.450 2.475 62,000 152,150 2.4540 0.130 0.130 0.131 0.130 0.131 1,170,584 0.1300 0.00%
2004-06-10 0 2.450 2.450 2.475 2.450 2.450 40,000 98,000 2.4500 0.130 0.130 0.131 0.130 0.130 755,215 0.1298 0.00%
2004-06-09 0 2.450 2.450 2.475 2.450 2.475 158,000 388,900 2.4614 0.130 0.130 0.131 0.130 0.131 2,983,100 0.1304 -1.01%
2004-06-08 0 2.475 2.475 2.500 2.475 2.475 53,000 131,050 2.4726 0.131 0.131 0.132 0.131 0.131 1,000,660 0.1310 0.00%
2004-06-07 0 2.475 2.475 2.500 2.450 2.475 50,000 123,250 2.4650 0.131 0.131 0.132 0.130 0.131 944,019 0.1306 0.00%
2004-06-04 0 2.475 2.475 2.500 2.450 2.475 160,000 393,250 2.4578 0.131 0.131 0.132 0.130 0.131 3,020,861 0.1302 1.02%
2004-06-03 0 2.450 2.300 2.450 2.450 2.450 60,000 147,000 2.4500 0.130 0.122 0.130 0.130 0.130 1,132,823 0.1298 6.52%
2004-06-02 0 2.300 2.275 - 2.300 2.300 20,000 46,000 2.3000 0.122 0.120 - 0.122 0.122 377,608 0.1218 -1.08%
2004-06-01 0 2.325 2.300 - 2.325 2.325 22,000 51,150 2.3250 0.123 0.122 - 0.123 0.123 415,368 0.1231 0.00%
2004-05-31 0 2.325 2.300 - - - 0 0 - 0.123 0.122 - - - 0 - 0.00%
2004-05-28 0 2.325 2.325 - 2.300 2.300 10,000 23,000 2.3000 0.123 0.123 - 0.122 0.122 188,804 0.1218 1.09%
2004-05-27 0 2.300 2.300 2.525 - - 0 0 - 0.122 0.122 0.134 - - 0 - 0.00%
2004-05-25 0 2.300 2.300 2.350 2.300 2.300 80,000 184,000 2.3000 0.122 0.122 0.124 0.122 0.122 1,510,430 0.1218 0.00%
2004-05-24 0 2.300 2.275 - 2.300 2.300 152,000 349,600 2.3000 0.122 0.120 - 0.122 0.122 2,869,818 0.1218 1.10%
2004-05-21 0 2.275 2.275 2.475 - - 0 0 - 0.120 0.120 0.131 - - 0 - 1.11%
2004-05-20 0 2.250 2.250 2.600 - - 0 0 - 0.119 0.119 0.138 - - 0 - 0.00%
2004-05-19 0 2.250 2.250 2.400 2.200 2.200 2,000 4,400 2.2000 0.119 0.119 0.127 0.117 0.117 37,761 0.1165 2.27%
2004-05-18 0 2.200 2.200 - 2.200 2.200 30,000 66,000 2.2000 0.117 0.117 - 0.117 0.117 566,411 0.1165 0.00%
2004-05-17 0 2.200 2.200 2.475 2.200 2.200 522,000 1,148,400 2.2000 0.117 0.117 0.131 0.117 0.117 9,855,559 0.1165 0.00%
2004-05-14 0 2.200 2.200 2.400 2.200 2.300 1,032,000 2,276,000 2.2054 0.117 0.117 0.127 0.117 0.122 19,484,553 0.1168 -4.35%
2004-05-13 0 2.300 2.250 2.400 2.300 2.300 38,000 87,400 2.3000 0.122 0.119 0.127 0.122 0.122 717,454 0.1218 0.00%
2004-05-12 0 2.300 2.300 2.400 - - 22,000 50,050 2.2750 0.122 0.122 0.127 - - 415,368 0.1205 1.10%
2004-05-11 0 2.275 2.275 2.300 2.250 2.275 1,594,000 3,623,150 2.2730 0.120 0.120 0.122 0.119 0.120 30,095,327 0.1204 1.11%
2004-05-10 0 2.250 2.200 2.275 2.250 2.325 1,628,000 3,699,050 2.2721 0.119 0.117 0.120 0.119 0.123 30,737,260 0.1203 -3.23%
2004-05-07 0 2.325 2.250 2.400 2.325 2.450 416,000 993,550 2.3883 0.123 0.119 0.127 0.123 0.130 7,854,238 0.1265 -7.00%
2004-05-06 0 2.500 2.500 2.525 2.475 2.550 464,000 1,164,650 2.5100 0.132 0.132 0.134 0.131 0.135 8,760,497 0.1329 -1.96%
2004-05-05 0 2.550 2.550 2.600 - - 0 0 - 0.135 0.135 0.138 - - 0 - 0.00%
2004-05-04 0 2.550 2.550 2.600 2.550 2.550 4,000 10,200 2.5500 0.135 0.135 0.138 0.135 0.135 75,522 0.1351 -1.92%
2004-05-03 0 2.600 2.600 2.700 2.550 2.600 90,000 232,000 2.5778 0.138 0.138 0.143 0.135 0.138 1,699,234 0.1365 1.96%
2004-04-30 0 2.550 2.550 2.600 2.550 2.550 1,050,000 2,719,894 2.5904 0.135 0.135 0.138 0.135 0.135 19,824,400 0.1372 0.00%
2004-04-29 0 2.550 2.550 2.600 2.550 2.600 104,000 269,450 2.5909 0.135 0.135 0.138 0.135 0.138 1,963,560 0.1372 -1.92%
2004-04-28 0 2.600 2.550 2.600 2.575 2.600 74,000 191,850 2.5926 0.138 0.135 0.138 0.136 0.138 1,397,148 0.1373 0.00%
2004-04-27 0 2.600 2.550 2.600 2.600 2.600 26,000 67,600 2.6000 0.138 0.135 0.138 0.138 0.138 490,890 0.1377 1.17%
2004-04-26 0 2.600 2.550 2.600 2.600 2.600 30,000 78,000 2.6000 0.136 0.134 0.136 0.136 0.136 573,023 0.1361 0.00%
2004-04-23 0 2.600 2.575 2.600 2.625 2.625 10,000 26,250 2.6250 0.136 0.135 0.136 0.137 0.137 191,008 0.1374 0.00%
2004-04-22 0 2.600 2.600 2.625 2.600 2.600 130,000 338,000 2.6000 0.136 0.136 0.137 0.136 0.136 2,483,101 0.1361 0.00%
2004-04-21 0 2.600 - 2.600 2.575 2.600 300,000 779,350 2.5978 0.136 - 0.136 0.135 0.136 5,730,232 0.1360 -2.80%
2004-04-20 0 2.675 2.300 2.675 2.700 2.700 22,000 59,400 2.7000 0.140 0.120 0.140 0.141 0.141 420,217 0.1414 -0.93%
2004-04-19 0 2.700 2.625 2.700 2.700 2.700 10,000 27,000 2.7000 0.141 0.137 0.141 0.141 0.141 191,008 0.1414 2.86%
2004-04-16 0 2.625 2.575 2.700 - - 0 0 - 0.137 0.135 0.141 - - 0 - 0.00%
2004-04-15 0 2.625 2.575 2.625 2.650 2.650 30,000 79,500 2.6500 0.137 0.135 0.137 0.139 0.139 573,023 0.1387 1.94%
2004-04-14 0 2.575 2.575 2.625 2.575 2.700 100,000 257,750 2.5775 0.135 0.135 0.137 0.135 0.141 1,910,077 0.1349 -4.63%
2004-04-13 0 2.700 2.600 2.700 2.750 2.750 12,000 33,000 2.7500 0.141 0.136 0.141 0.144 0.144 229,209 0.1440 4.85%
2004-04-08 0 2.575 2.575 2.700 2.575 2.600 14,000 36,200 2.5857 0.135 0.135 0.141 0.135 0.136 267,411 0.1354 0.98%
2004-04-07 0 2.550 2.550 2.725 - - 0 0 - 0.134 0.134 0.143 - - 0 - 0.00%
2004-04-06 0 2.550 2.550 2.725 2.550 2.550 4,000 10,200 2.5500 0.134 0.134 0.143 0.134 0.134 76,403 0.1335 0.00%
2004-04-02 0 2.550 2.550 2.600 2.550 2.600 114,000 292,200 2.5632 0.134 0.134 0.136 0.134 0.136 2,177,488 0.1342 0.00%
2004-04-01 0 2.550 - 2.550 2.550 2.600 310,000 790,600 2.5503 0.134 - 0.134 0.134 0.136 5,921,240 0.1335 -1.92%
2004-03-31 0 2.600 2.550 2.600 2.550 2.600 792,000 2,020,100 2.5506 0.136 0.134 0.136 0.134 0.136 15,127,813 0.1335 1.96%
2004-03-30 0 2.550 2.525 2.550 2.525 2.550 110,000 277,800 2.5255 0.134 0.132 0.134 0.132 0.134 2,101,085 0.1322 2.00%
2004-03-29 0 2.500 2.500 2.550 2.500 2.525 459,000 1,157,475 2.5217 0.131 0.131 0.134 0.131 0.132 8,767,255 0.1320 -0.99%
2004-03-26 0 2.525 2.525 2.550 - - 0 0 - 0.132 0.132 0.134 - - 0 - 0.00%
2004-03-25 0 2.525 2.525 2.550 2.525 2.525 50,000 126,250 2.5250 0.132 0.132 0.134 0.132 0.132 955,039 0.1322 -0.98%
2004-03-24 0 2.550 2.525 2.550 2.525 2.550 40,000 101,500 2.5375 0.134 0.132 0.134 0.132 0.134 764,031 0.1328 0.99%
2004-03-23 0 2.525 2.525 2.550 2.525 2.525 90,000 227,250 2.5250 0.132 0.132 0.134 0.132 0.132 1,719,070 0.1322 -0.98%
2004-03-22 0 2.550 2.550 2.575 2.550 2.600 122,000 311,300 2.5516 0.134 0.134 0.135 0.134 0.136 2,330,294 0.1336 0.00%
2004-03-19 0 2.550 2.550 2.600 - - 0 0 - 0.134 0.134 0.136 - - 0 - 0.00%
2004-03-18 0 2.550 2.550 2.600 2.550 2.550 220,000 561,000 2.5500 0.134 0.134 0.136 0.134 0.134 4,202,170 0.1335 0.00%
2004-03-17 0 2.550 2.550 2.600 2.550 2.550 2,000 5,100 2.5500 0.134 0.134 0.136 0.134 0.134 38,202 0.1335 0.00%
2004-03-16 0 2.550 2.550 2.725 - - 0 0 - 0.134 0.134 0.143 - - 0 - 0.00%
2004-03-15 0 2.550 2.550 2.600 2.550 2.700 68,000 173,900 2.5574 0.134 0.134 0.136 0.134 0.141 1,298,853 0.1339 0.00%
2004-03-12 0 2.550 2.550 2.575 2.550 2.550 298,000 759,900 2.5500 0.134 0.134 0.135 0.134 0.134 5,692,031 0.1335 -0.97%
2004-03-11 0 2.575 2.575 2.600 2.550 2.600 1,330,000 3,426,650 2.5764 0.135 0.135 0.136 0.134 0.136 25,404,030 0.1349 -0.96%
2004-03-10 0 2.600 2.600 2.625 2.600 2.675 634,000 1,680,700 2.6509 0.136 0.136 0.137 0.136 0.140 12,109,891 0.1388 -2.80%
2004-03-09 0 2.675 2.650 2.675 2.650 2.675 284,000 759,450 2.6741 0.140 0.139 0.140 0.139 0.140 5,424,620 0.1400 0.00%
2004-03-08 0 2.675 2.650 2.675 2.675 2.675 106,000 283,550 2.6750 0.140 0.139 0.140 0.140 0.140 2,024,682 0.1400 0.00%
2004-03-05 0 2.675 2.675 2.700 2.675 2.675 10,000 26,750 2.6750 0.140 0.140 0.141 0.140 0.140 191,008 0.1400 0.00%
2004-03-04 0 2.675 2.675 2.700 2.650 2.800 1,312,000 3,535,950 2.6951 0.140 0.140 0.141 0.139 0.147 25,060,216 0.1411 -3.60%
2004-03-03 0 2.775 2.750 2.775 2.725 2.800 424,000 1,180,150 2.7834 0.145 0.144 0.145 0.143 0.147 8,098,728 0.1457 1.83%
2004-03-02 0 2.725 2.700 2.725 2.700 2.750 4,622,000 12,589,800 2.7239 0.143 0.141 0.143 0.141 0.144 88,283,778 0.1426 0.93%
2004-03-01 0 2.700 2.675 2.700 2.700 2.700 60,000 162,000 2.7000 0.141 0.140 0.141 0.141 0.141 1,146,046 0.1414 0.93%
2004-02-27 0 2.675 2.675 2.700 2.650 2.675 10,000 26,650 2.6650 0.140 0.140 0.141 0.139 0.140 191,008 0.1395 0.94%
2004-02-26 0 2.650 2.650 2.675 2.650 2.650 10,000 26,500 2.6500 0.139 0.139 0.140 0.139 0.139 191,008 0.1387 -0.93%
2004-02-25 0 2.675 2.650 2.675 2.650 2.675 450,000 1,203,000 2.6733 0.140 0.139 0.140 0.139 0.140 8,595,348 0.1400 0.00%
2004-02-24 0 2.675 2.675 2.700 2.675 2.675 60,000 160,500 2.6750 0.140 0.140 0.141 0.140 0.140 1,146,046 0.1400 1.90%
2004-02-23 0 2.625 2.625 2.650 2.600 2.700 170,000 442,900 2.6053 0.137 0.137 0.139 0.136 0.141 3,247,132 0.1364 0.96%
2004-02-20 0 2.600 2.600 2.650 2.600 2.625 362,000 940,750 2.5988 0.136 0.136 0.139 0.136 0.137 6,914,480 0.1361 0.97%
2004-02-19 0 2.575 2.575 2.600 2.575 2.600 236,000 608,900 2.5801 0.135 0.135 0.136 0.135 0.136 4,507,783 0.1351 -0.96%
2004-02-18 0 2.600 2.525 2.600 2.550 2.600 2,080,000 5,387,100 2.5900 0.136 0.132 0.136 0.134 0.136 39,729,610 0.1356 0.97%
2004-02-17 0 2.575 2.525 2.575 2.575 2.600 1,051,000 2,726,350 2.5941 0.135 0.132 0.135 0.135 0.136 20,074,914 0.1358 -0.96%
2004-02-16 0 2.600 2.600 2.650 2.600 2.600 370,721 924,284 2.4932 0.136 0.136 0.139 0.136 0.136 7,081,058 0.1305 5.05%
2004-02-13 0 2.475 2.450 2.475 2.450 2.475 210,000 519,300 2.4729 0.130 0.128 0.130 0.128 0.130 4,011,163 0.1295 0.00%
2004-02-12 0 2.475 2.450 2.475 2.450 2.475 510,000 1,262,000 2.4745 0.130 0.128 0.130 0.128 0.130 9,741,395 0.1296 1.02%
2004-02-11 0 2.450 2.425 2.475 2.450 2.475 116,000 286,600 2.4707 0.128 0.127 0.130 0.128 0.130 2,215,690 0.1294 -1.01%
2004-02-10 0 2.475 2.450 2.500 2.475 2.550 54,000 134,500 2.4907 0.130 0.128 0.131 0.130 0.134 1,031,442 0.1304 0.00%
2004-02-09 0 2.475 2.425 2.475 2.425 2.475 60,000 148,200 2.4700 0.130 0.127 0.130 0.127 0.130 1,146,046 0.1293 1.02%
2004-02-06 0 2.450 2.450 2.475 2.450 2.475 64,000 158,050 2.4695 0.128 0.128 0.130 0.128 0.130 1,222,450 0.1293 2.08%
2004-02-05 0 2.400 2.350 2.400 2.400 2.400 120,000 288,000 2.4000 0.126 0.123 0.126 0.126 0.126 2,292,093 0.1256 -4.00%
2004-02-04 0 2.500 2.400 2.525 - - 0 0 - 0.131 0.126 0.132 - - 0 - 0.00%
2004-02-03 0 2.500 2.450 2.525 2.500 2.500 292,000 755,600 2.5877 0.131 0.128 0.132 0.131 0.131 5,577,426 0.1355 -3.85%
2004-02-02 0 2.600 2.600 2.625 2.575 2.625 4,066,000 10,574,850 2.6008 0.136 0.136 0.137 0.135 0.137 77,663,748 0.1362 -2.80%
2004-01-30 0 2.675 2.650 2.675 2.625 2.700 4,304,000 11,343,950 2.6357 0.140 0.139 0.140 0.137 0.141 82,209,732 0.1380 2.88%
2004-01-29 0 2.600 2.575 2.600 2.600 2.650 70,000 182,500 2.6071 0.136 0.135 0.136 0.136 0.139 1,337,054 0.1365 0.00%
2004-01-28 0 2.600 2.600 2.650 2.600 2.600 452,000 1,175,200 2.6000 0.136 0.136 0.139 0.136 0.136 8,633,550 0.1361 0.00%
2004-01-27 0 2.600 2.600 2.650 2.525 2.600 164,000 425,950 2.5973 0.136 0.136 0.139 0.132 0.136 3,132,527 0.1360 0.00%
2004-01-26 0 2.600 2.575 2.600 2.575 2.600 1,186,000 3,069,400 2.5880 0.136 0.135 0.136 0.135 0.136 22,653,518 0.1355 -4.59%
2004-01-21 0 2.725 2.725 2.775 2.700 2.800 8,000 21,800 2.7250 0.143 0.143 0.145 0.141 0.147 152,806 0.1427 -4.39%
2004-01-20 0 2.850 2.700 2.850 2.875 2.875 3,470,000 9,715,953 2.8000 0.149 0.141 0.149 0.151 0.151 66,279,686 0.1466 0.00%
2004-01-19 0 2.850 2.825 2.900 2.750 2.850 764,000 2,139,100 2.7999 0.149 0.148 0.152 0.144 0.149 14,592,991 0.1466 5.56%
2004-01-16 0 2.700 2.700 2.725 2.700 2.725 142,000 384,700 2.7092 0.141 0.141 0.143 0.141 0.143 2,712,310 0.1418 0.00%
2004-01-15 0 2.700 2.700 2.725 2.700 2.725 5,452,000 14,721,900 2.7003 0.141 0.141 0.143 0.141 0.143 104,137,420 0.1414 0.00%
2004-01-14 0 2.700 2.700 2.725 2.700 2.725 148,000 399,850 2.7017 0.141 0.141 0.143 0.141 0.143 2,826,915 0.1414 0.00%
2004-01-13 0 2.700 2.700 2.725 2.625 2.725 6,690,000 18,056,500 2.6990 0.141 0.141 0.143 0.137 0.143 127,784,179 0.1413 3.85%
2004-01-12 0 2.600 2.600 2.625 2.550 2.625 2,234,000 5,809,050 2.6003 0.136 0.136 0.137 0.134 0.137 42,671,129 0.1361 1.96%
2004-01-09 0 2.550 2.525 2.550 2.300 2.550 4,032,000 9,969,300 2.4725 0.134 0.132 0.134 0.120 0.134 77,014,321 0.1294 9.68%
2004-01-08 0 2.325 2.300 2.325 2.300 2.325 566,000 1,302,200 2.3007 0.122 0.120 0.122 0.120 0.122 10,811,038 0.1205 1.09%
2004-01-07 0 2.300 2.300 2.350 2.300 2.300 572,000 1,315,600 2.3000 0.120 0.120 0.123 0.120 0.120 10,925,643 0.1204 0.00%
2004-01-06 0 2.300 2.300 2.400 2.200 2.300 312,000 698,900 2.2401 0.120 0.120 0.126 0.115 0.120 5,959,442 0.1173 2.22%
2004-01-05 0 2.250 2.250 2.275 2.250 2.250 158,000 355,500 2.2500 0.118 0.118 0.119 0.118 0.118 3,017,922 0.1178 0.00%
2004-01-02 0 2.250 2.250 2.300 2.250 2.250 14,000 31,500 2.2500 0.118 0.118 0.120 0.118 0.118 267,411 0.1178 0.00%
2003-12-31 0 2.250 2.250 2.275 2.250 2.250 94,000 211,500 2.2500 0.118 0.118 0.119 0.118 0.118 1,795,473 0.1178 0.00%
2003-12-30 0 2.250 2.250 2.275 2.250 2.250 86,000 193,500 2.2500 0.118 0.118 0.119 0.118 0.118 1,642,667 0.1178 2.27%
2003-12-29 0 2.200 2.150 2.200 2.200 2.300 344,000 789,000 2.2936 0.115 0.113 0.115 0.115 0.120 6,570,666 0.1201 -2.22%
2003-12-24 0 2.250 2.250 2.400 2.250 2.250 10,000 22,500 2.2500 0.118 0.118 0.126 0.118 0.118 191,008 0.1178 -2.17%
2003-12-23 0 2.300 2.125 2.350 2.100 2.300 90,000 198,500 2.2056 0.120 0.111 0.123 0.110 0.120 1,719,070 0.1155 0.00%
2003-12-22 0 2.300 2.200 2.300 - - 0 0 - 0.120 0.115 0.120 - - 0 - -1.08%
2003-12-19 0 2.325 2.325 2.400 2.300 2.350 152,000 351,800 2.3145 0.122 0.122 0.126 0.120 0.123 2,903,318 0.1212 1.09%
2003-12-18 0 2.300 2.125 2.300 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2003-12-17 0 2.300 2.100 2.300 2.300 2.300 4,000 9,200 2.3000 0.120 0.110 0.120 0.120 0.120 76,403 0.1204 0.00%
2003-12-16 0 2.300 2.075 2.300 2.425 2.425 1,420,000 3,196,400 2.2510 0.120 0.109 0.120 0.127 0.127 27,123,099 0.1178 2.22%
2003-12-15 0 2.250 2.225 2.250 2.200 2.400 436,000 987,150 2.2641 0.118 0.116 0.118 0.115 0.126 8,327,938 0.1185 2.27%
2003-12-12 0 2.200 2.200 2.225 2.175 2.200 178,000 391,450 2.1992 0.115 0.115 0.116 0.114 0.115 3,399,938 0.1151 4.76%
2003-12-11 0 2.100 2.100 - 2.100 2.125 388,000 815,050 2.1006 0.110 0.110 - 0.110 0.111 7,411,100 0.1100 -1.18%
2003-12-10 0 2.125 2.125 2.175 2.125 2.125 10,000 21,250 2.1250 0.111 0.111 0.114 0.111 0.111 191,008 0.1113 -1.16%
2003-12-09 0 2.150 2.125 2.150 2.150 2.150 58,000 124,700 2.1500 0.113 0.111 0.113 0.113 0.113 1,107,845 0.1126 -1.15%
2003-12-08 0 2.175 2.150 2.175 2.125 2.175 74,000 160,250 2.1655 0.114 0.113 0.114 0.111 0.114 1,413,457 0.1134 0.00%
2003-12-05 0 2.175 2.125 2.175 2.175 2.175 60,000 130,500 2.1750 0.114 0.111 0.114 0.114 0.114 1,146,046 0.1139 -1.14%
2003-12-04 0 2.200 2.200 2.225 2.075 2.225 1,986,000 4,269,250 2.1497 0.115 0.115 0.116 0.109 0.116 37,934,137 0.1125 7.32%
2003-12-03 0 2.050 2.050 2.075 2.025 2.100 1,208,000 2,476,450 2.0500 0.107 0.107 0.109 0.106 0.110 23,073,735 0.1073 1.23%
2003-12-02 0 2.025 2.025 2.050 2.025 2.050 7,048,000 14,386,100 2.0412 0.106 0.106 0.107 0.106 0.107 134,622,256 0.1069 -2.41%
2003-12-01 0 2.075 2.050 2.075 2.075 2.075 1,558,000 3,232,850 2.0750 0.109 0.107 0.109 0.109 0.109 29,759,006 0.1086 0.00%
2003-11-28 0 2.075 2.050 2.075 2.075 2.075 10,000 20,750 2.0750 0.109 0.107 0.109 0.109 0.109 191,008 0.1086 1.22%
2003-11-27 0 2.050 2.025 2.100 2.050 2.100 28,000 57,500 2.0536 0.107 0.106 0.110 0.107 0.110 534,822 0.1075 -2.38%
2003-11-26 0 2.100 2.075 2.100 2.100 2.100 50,000 105,000 2.1000 0.110 0.109 0.110 0.110 0.110 955,039 0.1099 1.20%
2003-11-25 0 2.075 2.050 2.100 2.075 2.100 1,232,000 2,556,650 2.0752 0.109 0.107 0.110 0.109 0.110 23,532,154 0.1086 2.47%
2003-11-24 0 2.025 2.000 2.050 2.025 2.050 303,000 620,850 2.0490 0.106 0.105 0.107 0.106 0.107 5,787,535 0.1073 1.25%
2003-11-21 0 2.000 2.000 2.025 2.000 2.025 7,074,000 14,182,250 2.0048 0.105 0.105 0.106 0.105 0.106 135,118,876 0.1050 -1.23%
2003-11-20 0 2.025 2.000 2.025 2.025 2.025 2,040,000 4,181,000 2.0495 0.106 0.105 0.106 0.106 0.106 38,965,579 0.1073 -1.22%
2003-11-19 0 2.050 2.025 2.075 2.050 2.075 2,086,000 4,333,030 2.0772 0.107 0.106 0.109 0.107 0.109 39,844,215 0.1087 -1.20%
2003-11-18 0 2.075 2.075 2.100 2.075 2.100 1,170,000 2,453,700 2.0972 0.109 0.109 0.110 0.109 0.110 22,347,906 0.1098 -2.35%
2003-11-17 0 2.125 2.050 2.125 - - 0 0 - 0.111 0.107 0.111 - - 0 - -1.16%
2003-11-14 0 2.150 2.125 2.150 2.125 2.175 324,000 696,850 2.1508 0.113 0.111 0.113 0.111 0.114 6,188,651 0.1126 0.00%
2003-11-13 0 2.150 2.125 2.150 2.100 2.150 600,000 1,285,750 2.1429 0.113 0.111 0.113 0.110 0.113 11,460,464 0.1122 2.38%
2003-11-12 0 2.100 2.100 2.125 2.075 2.125 76,000 159,600 2.1000 0.110 0.110 0.111 0.109 0.111 1,451,659 0.1099 0.00%
2003-11-11 0 2.100 2.075 2.125 2.100 2.150 86,000 181,850 2.1145 0.110 0.109 0.111 0.110 0.113 1,642,667 0.1107 -4.55%
2003-11-10 0 2.200 2.100 2.300 2.075 2.200 10,000 21,500 2.1500 0.115 0.110 0.120 0.109 0.115 191,008 0.1126 1.15%
2003-11-07 0 2.175 2.100 2.200 2.100 2.200 1,666,000 3,607,114 2.1651 0.114 0.110 0.115 0.110 0.115 31,821,890 0.1134 -1.14%
2003-11-06 0 2.200 2.200 2.300 2.175 2.300 218,000 488,850 2.2424 0.115 0.115 0.120 0.114 0.120 4,163,969 0.1174 -3.30%
2003-11-05 0 2.275 2.250 2.300 2.275 2.300 738,000 1,679,950 2.2764 0.119 0.118 0.120 0.119 0.120 14,096,371 0.1192 -1.09%
2003-11-04 0 2.300 2.275 2.325 2.300 2.325 1,068,000 2,456,650 2.3002 0.120 0.119 0.122 0.120 0.122 20,399,627 0.1204 0.00%
2003-11-03 0 2.300 2.275 2.325 2.300 2.300 250,000 575,000 2.3000 0.120 0.119 0.122 0.120 0.120 4,775,194 0.1204 0.00%
2003-10-31 0 2.300 2.275 2.300 2.300 2.300 494,000 1,136,200 2.3000 0.120 0.119 0.120 0.120 0.120 9,435,782 0.1204 -2.13%
2003-10-30 0 2.350 2.325 2.350 2.350 2.400 20,000 47,500 2.3750 0.123 0.122 0.123 0.123 0.126 382,015 0.1243 -1.05%
2003-10-29 0 2.375 2.375 2.400 2.350 2.375 160,000 377,000 2.3563 0.124 0.124 0.126 0.123 0.124 3,056,124 0.1234 1.06%
2003-10-28 0 2.350 2.325 2.350 2.375 2.375 10,000 23,750 2.3750 0.123 0.122 0.123 0.124 0.124 191,008 0.1243 1.08%
2003-10-27 0 2.325 2.325 2.400 2.325 2.325 8,000 18,600 2.3250 0.122 0.122 0.126 0.122 0.122 152,806 0.1217 1.09%
2003-10-24 0 2.300 2.275 2.300 2.275 2.300 40,000 91,850 2.2963 0.120 0.119 0.120 0.119 0.120 764,031 0.1202 -2.13%
2003-10-23 0 2.350 2.325 2.350 - - 0 0 - 0.123 0.122 0.123 - - 0 - 0.00%
2003-10-22 0 2.350 2.325 2.350 2.300 2.375 460,000 1,062,750 2.3103 0.123 0.122 0.123 0.120 0.124 8,786,356 0.1210 -4.08%
2003-10-21 0 2.450 2.375 2.450 2.450 2.450 12,000 29,400 2.4500 0.128 0.124 0.128 0.128 0.128 229,209 0.1283 0.00%
2003-10-20 0 2.450 2.425 2.450 2.450 2.450 20,000 49,000 2.4500 0.128 0.127 0.128 0.128 0.128 382,015 0.1283 -1.01%
2003-10-17 0 2.475 2.350 2.475 2.475 2.475 440,000 1,099,000 2.4977 0.130 0.123 0.130 0.130 0.130 8,404,341 0.1308 -1.00%
2003-10-16 0 2.500 2.500 2.525 2.475 2.500 1,736,000 4,306,842 2.4809 0.131 0.131 0.132 0.130 0.131 33,158,944 0.1299 2.04%
2003-10-15 0 2.450 2.425 2.475 2.425 2.450 2,232,000 5,470,788 2.4511 0.128 0.127 0.130 0.127 0.128 42,632,928 0.1283 -2.97%
2003-10-14 0 2.525 2.475 2.525 2.400 2.550 1,690,000 4,238,650 2.5081 0.132 0.130 0.132 0.126 0.134 32,280,308 0.1313 -0.98%
2003-10-13 0 2.550 2.525 2.550 2.525 2.575 1,000,000 2,544,750 2.5448 0.134 0.132 0.134 0.132 0.135 19,100,774 0.1332 -0.97%
2003-10-10 0 2.575 2.575 2.600 2.500 2.575 754,000 1,909,050 2.5319 0.135 0.135 0.136 0.131 0.135 14,401,984 0.1326 5.10%
2003-10-09 0 2.450 2.425 2.475 2.300 2.475 3,000,000 7,174,550 2.3915 0.128 0.127 0.130 0.120 0.130 57,302,322 0.1252 6.52%
2003-10-08 0 2.300 2.250 2.300 2.300 2.300 1,194,000 2,744,082 2.2982 0.120 0.118 0.120 0.120 0.120 22,806,324 0.1203 0.00%
2003-10-07 0 2.300 2.300 2.325 2.275 2.325 388,000 891,050 2.2965 0.120 0.120 0.122 0.119 0.122 7,411,100 0.1202 0.00%
2003-10-06 0 2.300 2.300 2.325 2.250 2.300 488,000 1,118,050 2.2911 0.120 0.120 0.122 0.118 0.120 9,321,178 0.1199 1.10%
2003-10-03 0 2.275 2.250 2.275 2.250 2.300 408,000 927,850 2.2741 0.119 0.118 0.119 0.118 0.120 7,793,116 0.1191 -1.09%
2003-10-02 0 2.300 2.300 2.325 2.225 2.325 3,524,000 8,101,200 2.2989 0.120 0.120 0.122 0.116 0.122 67,311,128 0.1204 3.37%
2003-09-30 0 2.225 2.225 2.250 2.100 2.250 3,730,000 8,187,700 2.1951 0.116 0.116 0.118 0.110 0.118 71,245,887 0.1149 7.23%
2003-09-29 0 2.075 2.075 2.100 2.075 2.100 490,000 1,023,250 2.0883 0.109 0.109 0.110 0.109 0.110 9,359,379 0.1093 -1.19%
2003-09-26 0 2.100 2.075 2.100 2.100 2.150 210,000 442,950 2.1093 0.110 0.109 0.110 0.110 0.113 4,011,163 0.1104 -1.18%
2003-09-25 0 2.125 2.125 2.175 2.125 2.200 286,000 622,400 2.1762 0.111 0.111 0.114 0.111 0.115 5,462,821 0.1139 -3.41%
2003-09-24 0 2.200 2.200 2.325 - - 0 0 - 0.115 0.115 0.122 - - 0 - 0.00%
2003-09-23 0 2.200 2.200 2.300 2.200 2.200 2,000 4,400 2.2000 0.115 0.115 0.120 0.115 0.115 38,202 0.1152 -4.35%
2003-09-22 0 2.300 - 2.300 2.300 2.325 206,000 475,050 2.3061 0.120 - 0.120 0.120 0.122 3,934,759 0.1207 -3.16%
2003-09-19 0 2.375 2.325 2.375 2.350 2.400 500,000 1,187,500 2.3750 0.124 0.122 0.124 0.123 0.126 9,550,387 0.1243 -1.04%
2003-09-18 0 2.400 2.250 2.400 2.350 2.400 520,000 1,244,350 2.3930 0.126 0.118 0.126 0.123 0.126 9,932,403 0.1253 0.00%
2003-09-17 0 2.400 2.350 2.450 2.300 2.400 3,774,000 9,013,650 2.3884 0.126 0.123 0.128 0.120 0.126 72,086,321 0.1250 0.00%
2003-09-16 0 2.400 2.400 2.425 2.350 2.400 3,548,000 8,490,750 2.3931 0.126 0.126 0.127 0.123 0.126 67,769,547 0.1253 0.00%
2003-09-15 0 2.400 2.375 2.400 2.350 2.400 1,940,000 4,651,750 2.3978 0.126 0.124 0.126 0.123 0.126 37,055,502 0.1255 0.00%
2003-09-11 0 2.400 2.400 2.425 2.350 2.425 2,612,000 6,272,850 2.4016 0.126 0.126 0.127 0.123 0.127 49,891,222 0.1257 2.13%
2003-09-10 0 2.350 2.300 2.350 2.200 2.350 1,942,000 4,325,800 2.2275 0.123 0.120 0.123 0.115 0.123 37,093,703 0.1166 4.44%
2003-09-09 0 2.250 2.200 2.250 2.225 2.300 658,000 1,488,750 2.2625 0.118 0.115 0.118 0.116 0.120 12,568,309 0.1185 -2.17%
2003-09-08 0 2.300 2.275 2.300 2.275 2.300 388,000 889,350 2.2921 0.120 0.119 0.120 0.119 0.120 7,411,100 0.1200 -1.08%
2003-09-05 0 2.325 2.275 2.325 2.300 2.325 262,000 604,800 2.3084 0.122 0.119 0.122 0.120 0.122 5,004,403 0.1209 1.09%
2003-09-04 0 2.300 2.250 2.325 2.200 2.300 782,000 1,774,700 2.2694 0.120 0.118 0.122 0.115 0.120 14,936,805 0.1188 3.37%
2003-09-03 0 2.225 2.200 2.225 2.175 2.250 406,000 894,900 2.2042 0.116 0.115 0.116 0.114 0.118 7,754,914 0.1154 1.14%
2003-09-02 0 2.200 2.150 2.200 2.200 2.250 140,000 311,450 2.2246 0.115 0.113 0.115 0.115 0.118 2,674,108 0.1165 2.33%
2003-09-01 0 2.150 2.125 2.175 2.025 2.200 1,224,000 2,564,350 2.0951 0.113 0.111 0.114 0.106 0.115 23,379,348 0.1097 6.17%
2003-08-29 0 2.025 2.025 2.075 2.000 2.075 380,000 773,250 2.0349 0.106 0.106 0.109 0.105 0.109 7,258,294 0.1065 -1.22%
2003-08-28 0 2.050 2.000 2.050 2.000 2.050 808,000 1,641,150 2.0311 0.107 0.105 0.107 0.105 0.107 15,433,425 0.1063 0.00%
2003-08-27 0 2.050 2.025 2.075 2.000 2.075 814,000 1,644,900 2.0208 0.107 0.106 0.109 0.105 0.109 15,548,030 0.1058 2.50%
2003-08-26 0 2.000 2.000 2.025 1.990 2.025 974,000 1,945,560 1.9975 0.105 0.105 0.106 0.104 0.106 18,604,154 0.1046 0.00%
2003-08-25 0 2.000 2.000 2.025 2.000 2.025 682,000 1,372,300 2.0122 0.105 0.105 0.106 0.105 0.106 13,026,728 0.1053 -2.44%
2003-08-22 0 2.050 2.000 2.050 2.000 2.050 638,000 1,279,100 2.0049 0.107 0.105 0.107 0.105 0.107 12,186,294 0.1050 1.23%
2003-08-21 0 2.025 2.000 2.050 1.980 2.050 750,000 1,505,780 2.0077 0.106 0.105 0.107 0.104 0.107 14,325,581 0.1051 2.27%
2003-08-20 0 1.980 1.980 2.025 1.980 1.990 496,000 982,580 1.9810 0.104 0.104 0.106 0.104 0.104 9,473,984 0.1037 -0.50%
2003-08-19 0 1.990 2.000 2.025 1.980 2.025 2,698,000 5,398,050 2.0008 0.104 0.105 0.106 0.104 0.106 51,533,889 0.1047 -0.50%
2003-08-18 0 2.000 1.950 2.000 1.950 2.075 620,000 1,223,780 1.9738 0.105 0.102 0.105 0.102 0.109 11,842,480 0.1033 -3.61%
2003-08-15 0 2.075 2.050 2.100 1.940 2.075 1,870,000 3,727,220 1.9932 0.109 0.107 0.110 0.102 0.109 35,718,448 0.1043 6.41%
2003-08-14 0 1.950 1.950 1.970 1.890 1.950 1,524,000 2,943,660 1.9315 0.102 0.102 0.103 0.099 0.102 29,109,580 0.1011 4.28%
2003-08-13 0 1.870 1.860 1.870 1.860 1.880 1,866,000 3,474,400 1.8620 0.098 0.097 0.098 0.097 0.098 35,642,044 0.0975 0.00%
2003-08-12 0 1.870 1.860 1.870 1.860 1.870 298,000 555,260 1.8633 0.098 0.097 0.098 0.097 0.098 5,692,031 0.0976 0.54%
2003-08-11 0 1.860 1.860 1.880 1.850 1.890 682,000 1,268,060 1.8593 0.097 0.097 0.098 0.097 0.099 13,026,728 0.0973 1.09%
2003-08-08 0 1.850 1.850 1.860 1.850 1.850 732,000 1,354,200 1.8500 0.096 0.096 0.097 0.096 0.096 14,057,755 0.0963 0.00%
2003-08-07 0 1.850 1.830 1.860 1.850 1.880 658,000 1,223,320 1.8591 0.096 0.095 0.097 0.096 0.098 12,636,615 0.0968 -0.54%
2003-08-06 0 1.860 1.850 1.880 1.860 1.880 652,000 1,213,360 1.8610 0.097 0.096 0.098 0.097 0.098 12,521,388 0.0969 -1.06%
2003-08-05 0 1.880 1.880 1.890 1.870 1.910 1,096,000 2,067,360 1.8863 0.098 0.098 0.098 0.097 0.099 21,048,223 0.0982 -0.53%
2003-08-04 0 1.890 1.890 1.900 1.860 1.900 2,518,000 4,684,720 1.8605 0.098 0.098 0.099 0.097 0.099 48,357,139 0.0969 5.00%
2003-08-01 0 1.800 1.800 1.820 1.800 1.820 674,000 1,212,900 1.7996 0.094 0.094 0.095 0.094 0.095 12,943,889 0.0937 0.56%
2003-07-31 0 1.790 1.780 1.790 1.780 1.810 362,000 651,420 1.7995 0.093 0.093 0.093 0.093 0.094 6,952,059 0.0937 -2.19%
2003-07-30 0 1.830 1.800 1.830 1.810 1.850 288,000 525,420 1.8244 0.095 0.094 0.095 0.094 0.096 5,530,920 0.0950 -1.61%
2003-07-29 0 1.860 1.850 1.860 1.850 1.880 360,000 670,140 1.8615 0.097 0.096 0.097 0.096 0.098 6,913,650 0.0969 -2.11%
2003-07-28 0 1.900 1.820 1.900 1.840 1.940 54,000 100,500 1.8611 0.099 0.095 0.099 0.096 0.101 1,037,047 0.0969 -2.06%
2003-07-25 0 1.940 1.910 1.940 1.940 1.940 8,000 15,520 1.9400 0.101 0.099 0.101 0.101 0.101 153,637 0.1010 0.00%
2003-07-24 0 1.940 1.900 1.940 - - 0 0 - 0.101 0.099 0.101 - - 0 - -0.51%
2003-07-23 0 1.950 1.880 1.950 1.950 1.950 10,000 19,500 1.9500 0.102 0.098 0.102 0.102 0.102 192,046 0.1015 0.00%
2003-07-22 0 1.950 1.910 1.950 1.950 1.970 32,000 62,600 1.9563 0.102 0.099 0.102 0.102 0.103 614,547 0.1019 -1.02%
2003-07-21 0 1.970 1.910 1.980 1.900 1.980 114,000 224,320 1.9677 0.103 0.099 0.103 0.099 0.103 2,189,322 0.1025 3.68%
2003-07-18 0 1.900 1.900 1.910 1.900 1.900 60,000 114,000 1.9000 0.099 0.099 0.099 0.099 0.099 1,152,275 0.0989 -1.04%
2003-07-17 0 1.920 1.900 1.970 1.920 2.000 144,000 284,460 1.9754 0.100 0.099 0.103 0.100 0.104 2,765,460 0.1029 -5.19%
2003-07-16 0 2.025 1.990 2.025 1.940 2.025 654,000 1,294,070 1.9787 0.105 0.104 0.105 0.101 0.105 12,559,797 0.1030 4.38%
2003-07-15 0 1.940 1.930 1.940 1.940 1.940 400,000 776,000 1.9400 0.101 0.100 0.101 0.101 0.101 7,681,833 0.1010 0.00%
2003-07-14 0 1.940 1.920 1.950 1.880 1.950 800,000 1,535,200 1.9190 0.101 0.100 0.102 0.098 0.102 15,363,666 0.0999 3.19%
2003-07-11 0 1.880 1.830 1.880 1.820 1.880 426,000 790,100 1.8547 0.098 0.095 0.098 0.095 0.098 8,181,152 0.0966 2.73%
2003-07-10 0 1.830 1.800 1.830 - - 500,000 915,000 1.8300 0.095 0.094 0.095 - - 9,602,291 0.0953 0.00%
2003-07-09 0 1.830 1.820 1.830 1.830 1.830 262,000 479,460 1.8300 0.095 0.095 0.095 0.095 0.095 5,031,601 0.0953 0.00%
2003-07-08 0 1.830 1.820 1.840 1.830 1.830 100,000 183,000 1.8300 0.095 0.095 0.096 0.095 0.095 1,920,458 0.0953 0.00%
2003-07-07 0 1.830 1.820 1.840 1.820 1.830 38,000 69,340 1.8247 0.095 0.095 0.096 0.095 0.095 729,774 0.0950 2.81%
2003-07-04 0 1.780 1.780 1.830 1.780 1.800 152,000 273,560 1.7997 0.093 0.093 0.095 0.093 0.094 2,919,097 0.0937 -1.11%
2003-07-03 0 1.800 1.800 1.850 1.750 1.840 110,000 197,120 1.7920 0.094 0.094 0.096 0.091 0.096 2,112,504 0.0933 -0.55%
2003-07-02 0 1.810 1.800 1.810 1.800 1.810 662,000 1,198,120 1.8098 0.094 0.094 0.094 0.094 0.094 12,713,434 0.0942 0.00%
2003-06-30 0 1.810 1.810 1.850 1.810 1.820 22,000 39,920 1.8145 0.094 0.094 0.096 0.094 0.095 422,501 0.0945 0.56%
2003-06-27 0 1.800 1.790 1.810 1.800 1.800 434,000 781,200 1.8000 0.094 0.093 0.094 0.094 0.094 8,334,789 0.0937 0.56%
2003-06-26 0 1.790 1.720 1.800 1.790 1.790 2,680,000 4,607,800 1.7193 0.093 0.090 0.094 0.093 0.093 51,468,282 0.0895 -0.56%
2003-06-25 0 1.800 1.750 1.840 1.800 1.800 1,283,600 2,310,400 1.7999 0.094 0.091 0.096 0.094 0.094 24,651,002 0.0937 -1.64%
2003-06-24 0 1.830 1.800 1.850 - - 0 0 - 0.095 0.094 0.096 - - 0 - 0.00%
2003-06-23 0 1.830 1.830 1.870 1.820 1.850 298,000 544,740 1.8280 0.095 0.095 0.097 0.095 0.096 5,722,966 0.0952 -1.08%
2003-06-20 0 1.850 1.830 1.880 1.850 1.850 50,000 92,500 1.8500 0.096 0.095 0.098 0.096 0.096 960,229 0.0963 1.09%
2003-06-19 0 1.830 1.830 1.870 1.830 1.850 10,000 18,340 1.8340 0.095 0.095 0.097 0.095 0.096 192,046 0.0955 -1.08%
2003-06-18 0 1.850 1.840 1.860 1.850 1.850 142,000 262,700 1.8500 0.096 0.096 0.097 0.096 0.096 2,727,051 0.0963 0.00%
2003-06-17 0 1.850 1.820 1.860 1.840 1.850 70,000 129,400 1.8486 0.096 0.095 0.097 0.096 0.096 1,344,321 0.0963 0.00%
2003-06-16 0 1.850 1.810 1.850 1.840 1.850 252,000 465,580 1.8475 0.096 0.094 0.096 0.096 0.096 4,839,555 0.0962 0.00%
2003-06-13 0 1.850 1.850 1.890 1.810 1.860 440,000 809,880 1.8406 0.096 0.096 0.098 0.094 0.097 8,450,016 0.0958 2.78%
2003-06-12 0 1.800 1.800 1.820 1.780 1.810 2,160,000 3,891,068 1.8014 0.094 0.094 0.095 0.093 0.094 41,481,899 0.0938 1.69%
2003-06-11 0 1.770 1.760 1.770 1.770 1.800 398,000 706,740 1.7757 0.092 0.092 0.092 0.092 0.094 7,643,424 0.0925 0.57%
2003-06-10 0 1.760 1.760 1.800 1.750 1.760 20,000 35,100 1.7550 0.092 0.092 0.094 0.091 0.092 384,092 0.0914 -2.22%
2003-06-09 0 1.800 1.720 1.800 1.800 1.800 6,000 10,800 1.8000 0.094 0.090 0.094 0.094 0.094 115,227 0.0937 0.00%
2003-06-06 0 1.800 1.800 1.810 1.790 1.830 1,088,000 1,972,380 1.8128 0.094 0.094 0.094 0.093 0.095 20,894,586 0.0944 -1.10%
2003-06-05 0 1.820 1.820 1.830 1.800 1.880 530,000 972,000 1.8340 0.095 0.095 0.095 0.094 0.098 10,178,429 0.0955 1.11%
2003-06-03 0 1.800 1.770 1.800 1.800 1.800 140,000 252,000 1.8000 0.094 0.092 0.094 0.094 0.094 2,688,642 0.0937 0.00%
2003-06-02 0 1.800 1.750 1.800 1.800 1.810 244,000 439,240 1.8002 0.094 0.091 0.094 0.094 0.094 4,685,918 0.0937 0.00%
2003-05-30 0 1.800 1.790 1.800 1.790 1.800 1,172,000 2,105,100 1.7962 0.094 0.093 0.094 0.093 0.094 22,507,771 0.0935 0.00%
2003-05-29 0 1.800 1.750 1.810 1.800 1.820 150,000 271,240 1.8083 0.094 0.091 0.094 0.094 0.095 2,880,687 0.0942 -3.74%
2003-05-28 0 1.870 1.850 1.870 1.850 1.870 164,000 305,660 1.8638 0.097 0.096 0.097 0.096 0.097 3,149,552 0.0970 0.00%
2003-05-27 0 1.870 1.850 1.870 1.870 1.950 1,280,000 2,428,780 1.8975 0.097 0.096 0.097 0.097 0.102 24,581,866 0.0988 0.00%
2003-05-26 0 1.870 1.870 1.880 1.860 1.880 290,000 543,080 1.8727 0.097 0.097 0.098 0.097 0.098 5,569,329 0.0975 0.54%
2003-05-23 0 1.860 1.780 1.860 1.750 1.880 226,000 409,560 1.8122 0.097 0.093 0.097 0.091 0.098 4,340,236 0.0944 6.90%
2003-05-22 0 1.740 1.740 1.760 1.710 1.720 40,000 68,720 1.7180 0.091 0.091 0.092 0.089 0.090 768,183 0.0895 2.35%
2003-05-21 0 1.700 1.700 1.770 1.700 1.700 46,000 78,200 1.7000 0.089 0.089 0.092 0.089 0.089 883,411 0.0885 0.59%
2003-05-20 0 1.690 1.690 1.750 1.660 1.690 810,000 1,349,940 1.6666 0.088 0.088 0.091 0.086 0.088 15,555,712 0.0868 1.81%
2003-05-19 0 1.660 1.660 1.690 1.650 1.690 182,000 302,520 1.6622 0.086 0.086 0.088 0.086 0.088 3,495,234 0.0866 0.61%
2003-05-16 0 1.650 1.630 1.650 1.640 1.660 106,000 174,840 1.6494 0.086 0.085 0.086 0.085 0.086 2,035,686 0.0859 -1.20%
2003-05-15 0 1.670 1.610 1.670 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2003-05-14 0 1.670 1.650 1.670 1.670 1.670 10,000 16,700 1.6700 0.087 0.086 0.087 0.087 0.087 192,046 0.0870 0.00%
2003-05-13 0 1.670 1.620 1.700 1.670 1.680 60,000 100,500 1.6750 0.087 0.084 0.089 0.087 0.087 1,152,275 0.0872 0.00%
2003-05-12 0 1.670 1.670 - 1.600 1.680 1,124,000 1,803,880 1.6049 0.087 0.087 - 0.083 0.087 21,585,951 0.0836 5.03%
2003-05-09 0 1.590 1.580 1.590 1.590 1.640 2,962,000 4,748,840 1.6033 0.083 0.082 0.083 0.083 0.085 56,883,974 0.0835 1.92%
2003-05-07 0 1.560 1.560 1.570 1.560 1.590 420,000 668,490 1.5916 0.081 0.081 0.082 0.081 0.083 8,065,925 0.0829 -2.50%
2003-05-06 0 1.600 1.600 1.620 1.560 1.650 744,000 1,207,840 1.6234 0.083 0.083 0.084 0.081 0.086 14,288,209 0.0845 -3.03%
2003-05-05 0 1.650 1.640 1.650 1.650 1.680 921,000 1,533,450 1.6650 0.086 0.085 0.086 0.086 0.087 17,687,421 0.0867 -1.79%
2003-05-02 0 1.680 1.670 1.690 1.680 1.700 2,156,000 3,646,380 1.6913 0.087 0.087 0.088 0.087 0.089 41,405,080 0.0881 -0.59%
2003-04-30 0 1.690 1.680 1.690 1.680 1.750 916,000 1,552,200 1.6945 0.088 0.087 0.088 0.087 0.091 17,591,398 0.0882 -0.59%
2003-04-29 0 1.700 1.680 1.720 1.600 1.700 106,000 177,100 1.6708 0.089 0.087 0.090 0.083 0.089 2,035,686 0.0870 3.03%
2003-04-28 0 1.650 1.620 1.680 1.650 1.650 10,000 16,500 1.6500 0.086 0.084 0.087 0.086 0.086 192,046 0.0859 -2.94%
2003-04-25 0 1.700 1.660 1.700 1.620 1.700 134,000 222,200 1.6582 0.089 0.086 0.089 0.084 0.089 2,573,414 0.0863 2.41%
2003-04-24 0 1.660 1.660 1.700 1.660 1.670 86,000 143,060 1.6635 0.086 0.086 0.089 0.086 0.087 1,651,594 0.0866 0.00%
2003-04-23 0 1.660 1.660 1.700 1.650 1.660 104,000 172,100 1.6548 0.086 0.086 0.089 0.086 0.086 1,997,277 0.0862 -1.78%
2003-04-22 0 1.690 1.610 1.690 1.690 1.700 646,000 1,096,640 1.6976 0.088 0.084 0.088 0.088 0.089 12,406,160 0.0884 -0.59%
2003-04-17 0 1.700 1.700 1.750 1.700 1.700 34,000 57,800 1.7000 0.089 0.089 0.091 0.089 0.089 652,956 0.0885 -2.86%
2003-04-16 0 1.750 1.700 1.750 1.750 1.750 4,000 7,000 1.7500 0.091 0.089 0.091 0.091 0.091 76,818 0.0911 1.74%
2003-04-15 0 1.720 1.680 1.720 1.630 1.720 113,000 189,750 1.6792 0.090 0.087 0.090 0.085 0.090 2,170,118 0.0874 2.38%
2003-04-14 0 1.680 1.650 1.710 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
2003-04-11 0 1.680 1.650 1.730 - - 0 0 - 0.087 0.086 0.090 - - 0 - 0.00%
2003-04-10 0 1.680 1.680 1.710 1.680 1.700 324,000 549,600 1.6963 0.087 0.087 0.089 0.087 0.089 6,222,285 0.0883 -1.18%
2003-04-09 0 1.700 1.680 1.700 1.680 1.730 2,824,000 4,826,860 1.7092 0.089 0.087 0.089 0.087 0.090 54,233,741 0.0890 -0.58%
2003-04-08 0 1.710 1.710 1.720 1.700 1.740 602,000 1,035,820 1.7206 0.089 0.089 0.090 0.089 0.091 11,561,159 0.0896 -1.72%
2003-04-07 0 1.740 1.720 1.750 1.730 1.740 38,000 66,040 1.7379 0.091 0.090 0.091 0.090 0.091 729,774 0.0905 -1.69%
2003-04-04 0 1.770 1.750 1.760 1.770 1.770 100,000 177,000 1.7700 0.092 0.091 0.092 0.092 0.092 1,920,458 0.0922 -1.12%
2003-04-03 0 1.790 1.750 1.780 1.790 1.800 124,000 223,160 1.7997 0.093 0.091 0.093 0.093 0.094 2,381,368 0.0937 -0.56%
2003-04-02 0 1.800 1.780 1.810 1.780 1.800 130,000 231,600 1.7815 0.094 0.093 0.094 0.093 0.094 2,496,596 0.0928 1.12%
2003-04-01 0 1.780 1.740 1.790 1.760 1.800 1,146,000 2,047,960 1.7871 0.093 0.091 0.093 0.092 0.094 22,008,452 0.0931 1.14%
2003-03-31 0 1.760 1.760 1.770 1.760 1.820 696,000 1,237,800 1.7784 0.092 0.092 0.092 0.092 0.095 13,366,390 0.0926 -3.30%
2003-03-28 0 1.820 1.820 1.880 1.820 1.820 4,000 7,280 1.8200 0.095 0.095 0.098 0.095 0.095 76,818 0.0948 0.00%
2003-03-27 0 1.820 1.820 1.830 1.820 1.840 612,000 1,119,340 1.8290 0.095 0.095 0.095 0.095 0.096 11,753,205 0.0952 -1.62%
2003-03-26 0 1.850 1.840 1.860 1.850 1.850 1,048,000 1,938,800 1.8500 0.096 0.096 0.097 0.096 0.096 20,126,403 0.0963 -0.54%
2003-03-25 0 1.860 1.860 1.870 1.850 1.900 334,000 622,820 1.8647 0.097 0.097 0.097 0.096 0.099 6,414,331 0.0971 -2.11%
2003-03-24 0 1.900 1.880 1.920 1.900 1.930 278,000 532,440 1.9153 0.099 0.098 0.100 0.099 0.100 5,338,874 0.0997 -1.55%
2003-03-21 0 1.930 1.930 1.940 1.930 1.940 60,000 115,980 1.9330 0.100 0.100 0.101 0.100 0.101 1,152,275 0.1007 0.00%
2003-03-20 0 1.930 1.930 1.960 1.930 1.930 50,000 96,500 1.9300 0.100 0.100 0.102 0.100 0.100 960,229 0.1005 -0.52%
2003-03-19 0 1.940 1.940 1.950 1.940 1.940 486,000 942,840 1.9400 0.101 0.101 0.102 0.101 0.101 9,333,427 0.1010 0.52%
2003-03-18 0 1.930 1.930 1.940 1.930 1.950 266,000 516,380 1.9413 0.100 0.100 0.101 0.100 0.102 5,108,419 0.1011 -0.52%
2003-03-17 0 1.940 1.940 1.980 1.940 1.960 116,000 225,160 1.9410 0.101 0.101 0.103 0.101 0.102 2,227,732 0.1011 -1.52%
2003-03-14 0 1.970 1.970 1.980 1.970 1.980 214,000 421,680 1.9705 0.103 0.103 0.103 0.103 0.103 4,109,781 0.1026 0.51%
2003-03-13 0 1.960 1.950 1.970 1.940 1.960 372,000 727,360 1.9553 0.102 0.102 0.103 0.101 0.102 7,144,105 0.1018 0.51%
2003-03-12 0 1.950 1.950 1.960 1.950 1.950 400,000 780,000 1.9500 0.102 0.102 0.102 0.102 0.102 7,681,833 0.1015 0.52%
2003-03-11 0 1.940 1.940 1.960 1.930 1.950 752,000 1,458,600 1.9396 0.101 0.101 0.102 0.100 0.102 14,441,846 0.1010 0.00%
2003-03-10 0 1.940 1.940 1.950 1.930 1.940 300,000 580,480 1.9349 0.101 0.101 0.102 0.100 0.101 5,761,375 0.1008 0.00%
2003-03-07 0 1.940 1.940 1.980 1.930 1.940 360,000 698,200 1.9394 0.101 0.101 0.103 0.100 0.101 6,913,650 0.1010 -1.02%
2003-03-06 0 1.960 1.950 1.980 1.950 1.970 630,000 1,228,680 1.9503 0.102 0.102 0.103 0.102 0.103 12,098,887 0.1016 -0.51%
2003-03-05 0 1.970 1.970 1.980 1.970 2.000 930,000 1,842,400 1.9811 0.103 0.103 0.103 0.103 0.104 17,860,262 0.1032 -2.72%
2003-03-04 0 2.025 2.000 2.050 1.990 2.025 576,000 1,154,890 2.0050 0.105 0.104 0.107 0.104 0.105 11,061,840 0.1044 3.32%
2003-03-03 0 1.960 1.950 1.970 1.950 1.960 19,596,000 38,408,120 1.9600 0.102 0.102 0.103 0.102 0.102 376,333,002 0.1021 0.00%
2003-02-28 0 1.960 1.950 1.970 1.940 1.960 752,000 1,467,720 1.9518 0.102 0.102 0.103 0.101 0.102 14,441,846 0.1016 1.03%
2003-02-27 0 1.940 1.940 1.950 1.940 1.950 254,000 494,900 1.9484 0.101 0.101 0.102 0.101 0.102 4,877,964 0.1015 0.52%
2003-02-26 0 1.930 1.930 1.940 1.930 1.930 156,000 301,080 1.9300 0.100 0.100 0.101 0.100 0.100 2,995,915 0.1005 -0.52%
2003-02-25 0 1.940 1.940 1.950 1.870 1.950 1,122,000 2,153,980 1.9198 0.101 0.101 0.102 0.097 0.102 21,547,542 0.1000 3.74%
2003-02-24 0 1.870 1.860 1.910 1.870 1.900 56,000 104,840 1.8721 0.097 0.097 0.099 0.097 0.099 1,075,457 0.0975 -2.60%
2003-02-21 0 1.920 1.890 1.920 1.880 1.940 22,000 41,480 1.8855 0.100 0.098 0.100 0.098 0.101 422,501 0.0982 -0.52%
2003-02-20 0 1.930 1.900 1.950 1.880 1.940 394,300 749,375 1.9005 0.100 0.099 0.102 0.098 0.101 7,572,367 0.0990 0.52%
2003-02-19 0 1.920 1.920 1.940 1.900 1.940 242,000 464,660 1.9201 0.100 0.100 0.101 0.099 0.101 4,647,509 0.1000 -1.03%
2003-02-18 0 1.940 1.940 1.950 1.940 1.940 40,000 77,600 1.9400 0.101 0.101 0.102 0.101 0.101 768,183 0.1010 -0.51%
2003-02-17 0 1.950 1.920 1.970 1.920 1.950 99,342 191,663 1.9293 0.102 0.100 0.103 0.100 0.102 1,907,822 0.1005 2.63%
2003-02-14 0 1.900 1.890 1.900 1.820 1.950 948,000 1,788,420 1.8865 0.099 0.098 0.099 0.095 0.102 18,205,944 0.0982 0.00%
2003-02-13 0 1.900 1.870 1.910 1.880 1.940 274,000 522,540 1.9071 0.099 0.097 0.099 0.098 0.101 5,262,056 0.0993 -2.06%
2003-02-12 0 1.940 1.920 2.000 1.940 1.980 568,000 1,111,420 1.9567 0.101 0.100 0.104 0.101 0.103 10,908,203 0.1019 -1.52%
2003-02-11 0 1.970 1.950 1.970 1.960 2.000 1,160,000 2,318,260 1.9985 0.103 0.102 0.103 0.102 0.104 22,277,316 0.1041 -1.50%
2003-02-10 0 2.000 2.000 2.025 2.000 2.025 218,000 436,500 2.0023 0.104 0.104 0.105 0.104 0.105 4,186,599 0.1043 -1.23%
2003-02-07 0 2.025 2.000 2.025 2.000 2.025 364,000 728,650 2.0018 0.105 0.104 0.105 0.104 0.105 6,990,468 0.1042 1.25%
2003-02-06 0 2.000 2.000 2.025 2.000 2.000 82,000 164,100 2.0012 0.104 0.104 0.105 0.104 0.104 1,574,776 0.1042 0.00%
2003-02-05 0 2.000 2.000 2.050 2.000 2.050 366,000 732,300 2.0008 0.104 0.104 0.107 0.104 0.107 7,028,877 0.1042 -2.44%
2003-02-04 0 2.050 2.025 2.050 2.025 2.075 1,200,000 2,453,200 2.0443 0.107 0.105 0.107 0.105 0.108 23,045,499 0.1065 1.23%
2003-01-30 0 2.025 2.000 2.025 2.000 2.025 192,000 385,350 2.0070 0.105 0.104 0.105 0.104 0.105 3,687,280 0.1045 1.25%
2003-01-29 0 2.000 1.990 2.000 2.000 2.150 800,490 1,668,442 2.0843 0.104 0.104 0.104 0.104 0.112 15,373,076 0.1085 0.00%
2003-01-28 0 2.000 1.990 2.000 2.000 2.000 338,000 675,760 1.9993 0.104 0.104 0.104 0.104 0.104 6,491,149 0.1041 0.50%
2003-01-27 0 1.990 1.990 2.000 1.990 2.000 1,071,000 2,138,910 1.9971 0.104 0.104 0.104 0.104 0.104 20,568,108 0.1040 -1.73%
2003-01-24 0 2.025 2.025 2.050 1.970 2.025 3,352,000 6,708,720 2.0014 0.105 0.105 0.107 0.103 0.105 64,373,761 0.1042 1.25%
2003-01-23 0 2.000 2.000 2.025 2.000 2.075 97,026,000 194,128,000 2.0008 0.104 0.104 0.105 0.104 0.108 1,863,343,837 0.1042 -4.76%
2003-01-22 0 2.100 2.075 2.100 2.075 2.100 496,000 1,041,550 2.0999 0.109 0.108 0.109 0.108 0.109 9,525,473 0.1093 -2.33%
2003-01-21 0 2.150 2.150 2.175 2.100 2.175 668,000 1,438,650 2.1537 0.112 0.112 0.113 0.109 0.113 12,828,661 0.1121 2.38%
2003-01-20 0 2.100 2.075 2.100 2.100 2.150 308,000 648,800 2.1065 0.109 0.108 0.109 0.109 0.112 5,915,011 0.1097 -1.18%
2003-01-17 0 2.125 2.100 2.125 2.100 2.125 332,000 699,500 2.1069 0.111 0.109 0.111 0.109 0.111 6,375,921 0.1097 0.00%
2003-01-16 0 2.125 2.050 2.125 2.125 2.150 76,300 162,985 2.1361 0.111 0.107 0.111 0.111 0.112 1,465,310 0.1112 3.66%
2003-01-15 0 2.050 2.025 2.100 2.050 2.050 48,000 98,400 2.0500 0.107 0.105 0.109 0.107 0.107 921,820 0.1067 0.00%
2003-01-14 0 2.050 2.000 2.075 2.050 2.125 376,000 797,150 2.1201 0.107 0.104 0.108 0.107 0.111 7,220,923 0.1104 -3.53%
2003-01-13 0 2.125 2.100 2.125 2.100 2.150 234,000 498,100 2.1286 0.111 0.109 0.111 0.109 0.112 4,493,872 0.1108 0.00%
2003-01-10 0 2.125 2.125 2.150 2.125 2.150 2,090,000 4,446,750 2.1276 0.111 0.111 0.112 0.111 0.112 40,137,578 0.1108 3.66%
2003-01-09 0 2.050 2.050 2.100 1.980 2.050 2,050,000 4,133,570 2.0164 0.107 0.107 0.109 0.103 0.107 39,369,394 0.1050 3.54%
2003-01-08 0 1.980 1.960 1.980 1.980 2.000 52,000 103,280 1.9862 0.103 0.102 0.103 0.103 0.104 998,638 0.1034 0.00%
2003-01-07 0 1.980 1.970 1.980 1.980 1.990 102,000 202,060 1.9810 0.103 0.103 0.103 0.103 0.104 1,958,867 0.1032 -1.00%
2003-01-06 0 2.000 1.950 2.000 - - 0 0 - 0.104 0.102 0.104 - - 0 - 0.00%
2003-01-03 0 2.000 1.970 2.000 2.000 2.000 80,000 160,000 2.0000 0.104 0.103 0.104 0.104 0.104 1,536,367 0.1041 0.00%
2003-01-02 0 2.000 1.950 2.150 - - 0 0 - 0.104 0.102 0.112 - - 0 - 0.00%
2002-12-31 0 2.000 1.950 2.175 - - 0 0 - 0.104 0.102 0.113 - - 0 - 0.00%
2002-12-30 0 2.000 1.950 2.150 2.000 2.000 20,000 40,000 2.0000 0.104 0.102 0.112 0.104 0.104 384,092 0.1041 0.00%
2002-12-27 0 2.000 2.000 2.100 2.000 2.000 912,000 1,824,000 2.0000 0.104 0.104 0.109 0.104 0.104 17,514,579 0.1041 -4.76%
2002-12-24 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 0.109 0.104 0.109 0.109 0.109 192,046 0.1093 0.00%
2002-12-23 0 2.100 2.025 2.100 - - 302,000 643,088 2.1294 0.109 0.105 0.109 - - 5,799,784 0.1109 0.00%
2002-12-20 0 2.100 2.050 2.100 2.100 2.200 7,534,000 16,539,850 2.1954 0.109 0.107 0.109 0.109 0.115 144,687,326 0.1143 -4.55%
2002-12-19 0 2.200 2.200 2.300 - - 0 0 - 0.115 0.115 0.120 - - 0 - 0.00%
2002-12-18 0 2.200 2.200 2.300 2.200 2.200 40,000 88,000 2.2000 0.115 0.115 0.120 0.115 0.115 768,183 0.1146 -1.12%
2002-12-17 0 2.225 2.225 2.275 2.225 2.275 44,000 99,000 2.2500 0.116 0.116 0.118 0.116 0.118 845,002 0.1172 -2.20%
2002-12-16 0 2.275 2.250 2.400 2.275 2.275 100,000 227,500 2.2750 0.118 0.117 0.125 0.118 0.118 1,920,458 0.1185 0.00%
2002-12-13 0 2.275 2.275 2.375 2.250 2.300 112,000 257,300 2.2973 0.118 0.118 0.124 0.117 0.120 2,150,913 0.1196 1.11%
2002-12-12 0 2.250 2.250 2.275 2.250 2.250 202,000 454,500 2.2500 0.117 0.117 0.118 0.117 0.117 3,879,326 0.1172 1.12%
2002-12-11 0 2.225 2.200 2.250 2.200 2.225 2,560,000 5,633,450 2.2006 0.116 0.115 0.117 0.115 0.116 49,163,732 0.1146 1.14%
2002-12-10 0 2.200 2.200 2.225 2.200 2.200 10,000 22,000 2.2000 0.115 0.115 0.116 0.115 0.115 192,046 0.1146 0.00%
2002-12-09 0 2.200 2.200 2.225 2.200 2.200 150,000 330,000 2.2000 0.115 0.115 0.116 0.115 0.115 2,880,687 0.1146 0.00%
2002-12-06 0 2.200 2.200 2.300 2.200 2.225 530,000 1,166,250 2.2005 0.115 0.115 0.120 0.115 0.116 10,178,429 0.1146 0.00%
2002-12-05 0 2.200 2.200 2.300 2.200 2.200 84,000 184,800 2.2000 0.115 0.115 0.120 0.115 0.115 1,613,185 0.1146 0.00%
2002-12-04 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.115 0.115 0.117 0.115 0.115 576,137 0.1146 0.00%
2002-12-03 0 2.200 2.200 2.225 2.200 2.200 82,000 180,400 2.2000 0.115 0.115 0.116 0.115 0.115 1,574,776 0.1146 0.00%
2002-12-02 0 2.200 2.175 2.250 2.200 2.225 96,000 211,350 2.2016 0.115 0.113 0.117 0.115 0.116 1,843,640 0.1146 0.00%
2002-11-29 0 2.200 2.200 2.250 2.200 2.200 10,000 22,000 2.2000 0.115 0.115 0.117 0.115 0.115 192,046 0.1146 -1.12%
2002-11-28 0 2.225 2.225 2.300 2.200 2.225 100,000 220,250 2.2025 0.116 0.116 0.120 0.115 0.116 1,920,458 0.1147 -1.11%
2002-11-27 0 2.250 2.225 2.250 2.250 2.300 148,000 337,400 2.2797 0.117 0.116 0.117 0.117 0.120 2,842,278 0.1187 -2.17%
2002-11-26 0 2.300 2.300 2.325 2.300 2.350 64,000 148,200 2.3156 0.120 0.120 0.121 0.120 0.122 1,229,093 0.1206 0.00%
2002-11-25 0 2.300 2.300 2.350 2.250 2.350 136,000 313,650 2.3063 0.120 0.120 0.122 0.117 0.122 2,611,823 0.1201 2.22%
2002-11-22 0 2.250 2.225 2.275 2.200 2.275 130,000 289,750 2.2288 0.117 0.116 0.118 0.115 0.118 2,496,596 0.1161 4.65%
2002-11-21 0 2.150 2.125 2.175 2.050 2.150 224,000 472,250 2.1083 0.112 0.111 0.113 0.107 0.112 4,301,827 0.1098 6.17%
2002-11-20 0 2.025 2.025 2.100 2.025 2.025 76,000 153,900 2.0250 0.105 0.105 0.109 0.105 0.105 1,459,548 0.1054 0.00%
2002-11-19 0 2.025 2.025 2.225 2.025 2.025 10,000 20,250 2.0250 0.105 0.105 0.116 0.105 0.105 192,046 0.1054 -1.22%
2002-11-18 0 2.050 2.000 2.075 - - 0 0 - 0.107 0.104 0.108 - - 0 - 0.00%
2002-11-15 0 2.050 2.025 2.175 - - 0 0 - 0.107 0.105 0.113 - - 0 - 0.00%
2002-11-14 0 2.050 2.025 2.125 2.050 2.050 204,000 418,200 2.0500 0.107 0.105 0.111 0.107 0.107 3,917,735 0.1067 0.00%
2002-11-13 0 2.050 2.050 2.150 - - 0 0 - 0.107 0.107 0.112 - - 0 - 1.23%
2002-11-12 0 2.025 2.025 2.125 - - 0 0 - 0.105 0.105 0.111 - - 0 - 0.00%
2002-11-11 0 2.025 2.025 2.125 2.025 2.025 10,000 20,250 2.0250 0.105 0.105 0.111 0.105 0.105 192,046 0.1054 0.00%
2002-11-08 0 2.025 2.025 2.150 - - 380,000 764,750 2.0125 0.105 0.105 0.112 - - 7,297,741 0.1048 1.25%
2002-11-07 0 2.000 2.000 2.025 2.000 2.050 478,000 959,340 2.0070 0.104 0.104 0.105 0.104 0.107 9,179,791 0.1045 0.00%
2002-11-06 0 2.000 2.000 2.050 2.000 2.100 121,510 249,655 2.0546 0.104 0.104 0.107 0.104 0.109 2,333,549 0.1070 -4.76%
2002-11-05 0 2.100 2.050 2.150 2.000 2.100 3,028,000 6,059,000 2.0010 0.109 0.107 0.112 0.104 0.109 58,151,476 0.1042 0.00%
2002-11-04 0 2.100 2.100 2.150 2.050 2.100 20,000 41,900 2.0950 0.109 0.109 0.112 0.107 0.109 384,092 0.1091 2.44%
2002-11-01 0 2.050 2.025 2.075 2.050 2.075 888,000 1,820,650 2.0503 0.107 0.105 0.108 0.107 0.108 17,053,669 0.1068 0.00%
2002-10-31 0 2.050 2.000 2.075 2.050 2.050 124,000 254,200 2.0500 0.107 0.104 0.108 0.107 0.107 2,381,368 0.1067 0.00%
2002-10-30 0 2.050 2.000 2.125 2.050 2.050 200,000 410,000 2.0500 0.107 0.104 0.111 0.107 0.107 3,840,917 0.1067 -1.20%
2002-10-29 0 2.075 2.000 2.075 - - 0 0 - 0.108 0.104 0.108 - - 0 - 0.00%
2002-10-28 0 2.075 2.000 2.075 2.075 2.075 18,000 37,350 2.0750 0.108 0.104 0.108 0.108 0.108 345,682 0.1080 1.22%
2002-10-25 0 2.050 2.000 2.075 2.050 2.050 90,000 184,500 2.0500 0.107 0.104 0.108 0.107 0.107 1,728,412 0.1067 0.00%
2002-10-24 0 2.050 2.000 2.075 2.050 2.100 456,000 937,050 2.0549 0.107 0.104 0.108 0.107 0.109 8,757,290 0.1070 -4.65%
2002-10-23 0 2.150 2.050 2.150 2.025 2.150 1,214,000 2,488,150 2.0495 0.112 0.107 0.112 0.105 0.112 23,314,363 0.1067 7.50%
2002-10-22 0 2.000 2.000 2.150 2.000 2.025 5,973,680 11,947,376 2.0000 0.104 0.104 0.112 0.104 0.105 114,722,031 0.1041 -1.23%
2002-10-21 0 2.025 2.025 2.050 1.990 2.025 480,000 963,150 2.0066 0.105 0.105 0.107 0.104 0.105 9,218,200 0.1045 2.27%
2002-10-18 0 1.980 1.980 1.990 1.980 2.025 1,712,000 3,404,430 1.9886 0.103 0.103 0.104 0.103 0.105 32,878,246 0.1035 0.00%
2002-10-17 0 1.980 1.960 1.980 1.980 2.000 90,000 178,600 1.9844 0.103 0.102 0.103 0.103 0.104 1,728,412 0.1033 -1.00%
2002-10-16 0 2.000 1.980 2.000 2.000 2.050 2,460,000 4,945,450 2.0103 0.104 0.103 0.104 0.104 0.107 47,243,273 0.1047 1.52%
2002-10-15 0 1.970 1.960 1.980 1.970 1.980 90,000 177,840 1.9760 0.103 0.102 0.103 0.103 0.103 1,728,412 0.1029 1.03%
2002-10-11 0 1.950 1.950 1.980 1.950 1.950 100,000 195,000 1.9500 0.102 0.102 0.103 0.102 0.102 1,920,458 0.1015 0.00%
2002-10-10 0 1.950 1.910 1.950 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
2002-10-09 0 1.950 1.900 1.950 - - 350,000 682,500 1.9500 0.102 0.099 0.102 - - 6,721,604 0.1015 0.00%
2002-10-08 0 1.950 1.950 1.980 1.950 1.950 40,000 78,000 1.9500 0.102 0.102 0.103 0.102 0.102 768,183 0.1015 2.63%
2002-10-07 0 1.900 1.800 1.990 1.900 2.000 461,400 919,728 1.9933 0.099 0.094 0.104 0.099 0.104 8,860,994 0.1038 -5.00%
2002-10-04 0 2.000 2.000 2.075 2.000 2.100 444,000 950,000 2.1396 0.104 0.104 0.108 0.104 0.109 8,526,835 0.1114 -6.98%
2002-10-03 0 2.150 2.100 2.175 2.150 2.175 20,000 43,250 2.1625 0.112 0.109 0.113 0.112 0.113 384,092 0.1126 -1.15%
2002-10-02 0 2.175 2.100 2.200 2.175 2.250 40,000 88,250 2.2063 0.113 0.109 0.115 0.113 0.117 768,183 0.1149 -2.25%
2002-09-30 0 2.225 2.175 2.225 2.225 2.225 10,000 22,250 2.2250 0.116 0.113 0.116 0.116 0.116 192,046 0.1159 0.00%
2002-09-27 0 2.225 2.200 2.250 2.125 2.250 124,000 273,250 2.2036 0.116 0.115 0.117 0.111 0.117 2,381,368 0.1147 4.71%
2002-09-26 0 2.125 2.100 - 2.000 2.150 453,000 924,425 2.0407 0.111 0.109 - 0.104 0.112 8,699,676 0.1063 6.25%
2002-09-25 0 2.000 1.950 2.000 2.000 2.000 10,000 20,000 2.0000 0.104 0.102 0.104 0.104 0.104 192,046 0.1041 0.00%
2002-09-24 0 2.000 1.950 2.000 - - 0 0 - 0.104 0.102 0.104 - - 0 - 0.00%
2002-09-23 0 2.000 1.950 2.000 2.000 2.000 16,000 32,000 2.0000 0.104 0.102 0.104 0.104 0.104 307,273 0.1041 0.00%
2002-09-20 0 2.000 1.910 2.000 2.000 2.000 72,000 144,000 2.0000 0.104 0.099 0.104 0.104 0.104 1,382,730 0.1041 -6.98%
2002-09-19 0 2.150 2.075 2.150 - - 0 0 - 0.112 0.108 0.112 - - 0 - -2.27%
2002-09-18 0 2.200 2.075 2.250 - - 0 0 - 0.115 0.108 0.117 - - 0 - 0.00%
2002-09-17 0 2.200 2.200 2.250 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2002-09-16 0 2.200 2.200 2.300 2.200 2.300 198,000 463,400 2.3404 0.115 0.115 0.120 0.115 0.120 3,802,507 0.1219 -6.38%
2002-09-13 0 2.350 2.200 2.350 2.350 2.375 388,000 912,550 2.3519 0.122 0.115 0.122 0.122 0.124 7,451,378 0.1225 0.00%
2002-09-12 0 2.350 2.325 2.350 2.325 2.350 964,000 2,265,350 2.3499 0.122 0.121 0.122 0.121 0.122 18,513,218 0.1224 0.00%
2002-09-11 0 2.350 2.300 2.350 - - 500,000 1,175,000 2.3500 0.122 0.120 0.122 - - 9,602,291 0.1224 0.00%
2002-09-10 0 2.350 2.300 2.350 2.350 2.350 82,000 192,700 2.3500 0.122 0.120 0.122 0.122 0.122 1,574,776 0.1224 2.17%
2002-09-09 0 2.300 2.300 2.350 2.300 2.300 70,000 161,000 2.3000 0.120 0.120 0.122 0.120 0.120 1,344,321 0.1198 0.00%
2002-09-06 0 2.300 2.250 2.300 2.300 2.300 26,000 59,800 2.3000 0.120 0.117 0.120 0.120 0.120 499,319 0.1198 0.00%
2002-09-05 0 2.300 2.300 2.350 2.300 2.350 1,468,000 3,449,200 2.3496 0.120 0.120 0.122 0.120 0.122 28,192,327 0.1223 -2.13%
2002-09-04 0 2.350 2.250 2.350 - - 0 0 - 0.122 0.117 0.122 - - 0 - 0.00%
2002-09-03 0 2.350 2.250 2.500 - - 502,000 1,179,700 2.3500 0.122 0.117 0.130 - - 9,640,700 0.1224 0.00%
2002-09-02 0 2.350 2.250 2.350 2.325 2.375 138,000 323,700 2.3457 0.122 0.117 0.122 0.121 0.124 2,650,232 0.1221 4.44%
2002-08-30 0 2.250 2.250 2.375 2.250 2.250 10,000 22,500 2.2500 0.117 0.117 0.124 0.117 0.117 192,046 0.1172 -6.25%
2002-08-29 0 2.400 2.200 2.400 2.400 2.400 10,000 24,000 2.4000 0.125 0.115 0.125 0.125 0.125 192,046 0.1250 -2.04%
2002-08-28 0 2.450 - 2.450 - - 0 0 - 0.128 - 0.128 - - 0 - -2.00%
2002-08-27 0 2.500 - 2.500 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2002-08-26 0 2.500 2.250 2.500 2.500 2.500 6,000 15,000 2.5000 0.130 0.117 0.130 0.130 0.130 115,227 0.1302 4.17%
2002-08-23 0 2.400 2.400 2.500 2.400 2.450 28,000 68,200 2.4357 0.125 0.125 0.130 0.125 0.128 537,728 0.1268 -4.00%
2002-08-22 0 2.500 2.400 2.500 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2002-08-21 0 2.500 2.350 2.500 2.500 2.500 30,000 75,000 2.5000 0.130 0.122 0.130 0.130 0.130 576,137 0.1302 0.00%
2002-08-20 0 2.500 2.300 2.600 - - 0 0 - 0.130 0.120 0.135 - - 0 - 0.00%
2002-08-19 0 2.500 2.500 2.550 2.500 2.500 20,000 50,000 2.5000 0.130 0.130 0.133 0.130 0.130 384,092 0.1302 -0.99%
2002-08-16 0 2.525 2.525 2.600 2.500 2.500 21,000 52,400 2.4952 0.131 0.131 0.135 0.130 0.130 403,296 0.1299 1.00%
2002-08-15 0 2.500 2.500 2.600 2.500 2.575 258,779 654,506 2.5292 0.130 0.130 0.135 0.130 0.134 4,969,743 0.1317 0.00%
2002-08-14 0 2.500 2.450 2.500 - - 20,000 50,000 2.5000 0.130 0.128 0.130 - - 384,092 0.1302 0.00%
2002-08-13 0 2.500 2.475 2.500 2.500 2.500 188,000 463,100 2.4633 0.130 0.129 0.130 0.130 0.130 3,610,462 0.1283 0.00%
2002-08-12 0 2.500 2.475 2.500 2.500 2.500 170,000 425,000 2.5000 0.130 0.129 0.130 0.130 0.130 3,264,779 0.1302 -0.99%
2002-08-09 0 2.525 2.500 2.600 - - 0 0 - 0.131 0.130 0.135 - - 0 - 0.00%
2002-08-08 0 2.525 2.500 2.600 2.525 2.525 270,563 676,714 2.5011 0.131 0.130 0.135 0.131 0.131 5,196,049 0.1302 0.00%
2002-08-07 0 2.525 2.500 2.600 2.525 2.600 174,000 450,600 2.5897 0.131 0.130 0.135 0.131 0.135 3,341,597 0.1348 -2.88%
2002-08-06 0 2.600 2.600 2.700 2.500 2.600 1,162,000 2,927,950 2.5198 0.135 0.135 0.141 0.130 0.135 22,315,725 0.1312 4.00%
2002-08-05 0 2.500 2.450 2.600 2.500 2.600 570,000 1,464,250 2.5689 0.130 0.128 0.135 0.130 0.135 10,946,612 0.1338 -3.85%
2002-08-02 0 2.600 2.550 2.600 2.600 2.600 318,000 826,800 2.6000 0.135 0.133 0.135 0.135 0.135 6,107,057 0.1354 0.00%
2002-08-01 0 2.600 2.575 2.650 2.575 2.600 1,514,000 3,936,050 2.5998 0.135 0.134 0.138 0.134 0.135 29,075,738 0.1354 0.00%
2002-07-31 0 2.600 2.575 2.625 2.600 2.600 10,000 26,000 2.6000 0.135 0.134 0.137 0.135 0.135 192,046 0.1354 0.97%
2002-07-30 0 2.575 2.500 2.600 2.550 2.575 44,000 113,200 2.5727 0.134 0.130 0.135 0.133 0.134 845,002 0.1340 6.19%
2002-07-29 0 2.425 2.425 2.450 2.425 2.475 146,000 357,850 2.4510 0.126 0.126 0.128 0.126 0.129 2,803,869 0.1276 1.04%
2002-07-26 0 2.400 2.375 2.400 2.350 2.400 308,000 734,350 2.3843 0.125 0.124 0.125 0.122 0.125 5,915,011 0.1242 -1.03%
2002-07-25 0 2.425 2.400 2.500 2.425 2.500 90,000 219,000 2.4333 0.126 0.125 0.130 0.126 0.130 1,728,412 0.1267 -3.00%
2002-07-24 0 2.500 2.475 2.600 2.500 2.500 86,000 208,600 2.4256 0.130 0.129 0.135 0.130 0.130 1,651,594 0.1263 4.17%
2002-07-23 0 2.400 2.350 2.400 2.375 2.475 856,000 2,076,450 2.4258 0.125 0.122 0.125 0.124 0.129 16,439,123 0.1263 -2.04%
2002-07-22 0 2.450 2.425 2.450 2.400 2.500 398,000 981,900 2.4671 0.128 0.126 0.128 0.125 0.130 7,643,424 0.1285 -4.85%
2002-07-19 0 2.575 2.550 2.600 2.550 2.575 174,000 448,000 2.5747 0.134 0.133 0.135 0.133 0.134 3,341,597 0.1341 -0.96%
2002-07-18 0 2.600 2.575 2.600 2.600 2.600 240,000 624,000 2.6000 0.135 0.134 0.135 0.135 0.135 4,609,100 0.1354 0.00%
2002-07-17 0 2.600 2.550 2.600 2.550 2.800 524,000 1,398,600 2.6691 0.135 0.133 0.135 0.133 0.146 10,063,201 0.1390 -7.14%
2002-07-16 0 2.800 2.800 2.875 2.800 2.825 36,000 101,300 2.8139 0.146 0.146 0.150 0.146 0.147 691,365 0.1465 -1.75%
2002-07-15 0 2.850 2.800 2.850 2.825 2.850 620,000 1,751,850 2.8256 0.148 0.146 0.148 0.147 0.148 11,906,841 0.1471 0.88%
2002-07-12 0 2.825 2.825 2.925 2.825 2.925 166,000 473,400 2.8518 0.147 0.147 0.152 0.147 0.152 3,187,961 0.1485 -2.59%
2002-07-11 0 2.900 2.850 2.900 2.825 2.900 184,000 525,400 2.8554 0.151 0.148 0.151 0.147 0.151 3,533,643 0.1487 0.00%
2002-07-10 0 2.900 2.850 2.900 2.850 2.900 64,000 183,400 2.8656 0.151 0.148 0.151 0.148 0.151 1,229,093 0.1492 2.65%
2002-07-09 0 2.825 2.800 2.850 2.825 2.850 362,000 1,031,300 2.8489 0.147 0.146 0.148 0.147 0.148 6,952,059 0.1483 0.00%
2002-07-08 0 2.825 2.800 2.925 - - 0 0 - 0.147 0.146 0.152 - - 0 - 0.00%
2002-07-05 0 2.825 2.800 2.825 2.800 2.825 174,000 489,200 2.8115 0.147 0.146 0.147 0.146 0.147 3,341,597 0.1464 0.00%
2002-07-04 0 2.825 2.800 2.825 2.825 2.825 80,000 226,000 2.8250 0.147 0.146 0.147 0.147 0.147 1,536,367 0.1471 0.00%
2002-07-03 0 2.825 2.825 2.900 - - 0 0 - 0.147 0.147 0.151 - - 0 - 0.00%
2002-07-02 0 2.825 2.825 2.900 2.825 2.825 20,000 56,500 2.8250 0.147 0.147 0.151 0.147 0.147 384,092 0.1471 -2.59%
2002-06-28 0 2.900 2.775 2.900 2.900 2.900 6,000 17,400 2.9000 0.151 0.144 0.151 0.151 0.151 115,227 0.1510 0.00%
2002-06-27 0 2.900 2.850 2.900 2.900 2.900 4,000 11,600 2.9000 0.151 0.148 0.151 0.151 0.151 76,818 0.1510 0.00%
2002-06-26 0 2.900 2.750 2.900 - - 0 0 - 0.151 0.143 0.151 - - 0 - 0.00%
2002-06-25 0 2.900 2.850 2.925 - - 0 0 - 0.151 0.148 0.152 - - 0 - 0.00%
2002-06-24 0 2.900 2.850 2.900 2.900 2.950 54,000 157,700 2.9204 0.151 0.148 0.151 0.151 0.154 1,037,047 0.1521 -0.85%
2002-06-21 0 2.925 2.900 2.925 2.925 2.950 12,000 35,050 2.9208 0.152 0.151 0.152 0.152 0.154 230,455 0.1521 0.86%
2002-06-20 0 2.900 2.900 2.925 2.875 2.900 182,000 527,150 2.8964 0.151 0.151 0.152 0.150 0.151 3,495,234 0.1508 -0.85%
2002-06-19 0 2.925 2.875 2.925 2.850 2.925 528,000 1,529,450 2.8967 0.152 0.150 0.152 0.148 0.152 10,140,020 0.1508 0.86%
2002-06-18 0 2.900 2.900 2.925 2.900 2.925 164,000 476,200 2.9037 0.151 0.151 0.152 0.151 0.152 3,149,552 0.1512 0.00%
2002-06-17 0 2.900 2.900 2.925 2.900 2.900 60,000 174,000 2.9000 0.151 0.151 0.152 0.151 0.151 1,152,275 0.1510 -0.85%
2002-06-14 0 2.925 2.925 2.950 2.925 2.950 166,000 488,650 2.9437 0.152 0.152 0.154 0.152 0.154 3,187,961 0.1533 0.00%
2002-06-13 0 2.925 2.900 2.950 2.900 2.925 324,000 945,950 2.9196 0.152 0.151 0.154 0.151 0.152 6,222,285 0.1520 0.86%
2002-06-12 0 2.900 2.875 2.925 2.900 2.900 250,000 725,000 2.9000 0.151 0.150 0.152 0.151 0.151 4,801,146 0.1510 -0.85%
2002-06-11 0 2.925 2.925 2.950 2.925 2.925 48,000 140,400 2.9250 0.152 0.152 0.154 0.152 0.152 921,820 0.1523 0.00%
2002-06-10 0 2.925 2.825 2.925 2.925 2.950 12,000 35,150 2.9292 0.152 0.147 0.152 0.152 0.154 230,455 0.1525 0.00%
2002-06-07 0 2.925 2.850 2.925 2.925 2.950 150,000 429,504 2.8634 0.152 0.148 0.152 0.152 0.154 2,880,687 0.1491 2.63%
2002-06-06 0 2.850 2.800 2.850 2.800 2.900 104,000 296,600 2.8519 0.148 0.146 0.148 0.146 0.151 1,997,277 0.1485 -0.87%
2002-06-05 0 2.875 2.750 2.950 - - 0 0 - 0.150 0.143 0.154 - - 0 - 0.00%
2002-06-04 0 2.875 2.875 3.000 2.875 2.875 4,000 11,500 2.8750 0.150 0.150 0.156 0.150 0.150 76,818 0.1497 0.00%
2002-06-03 0 2.875 2.875 3.000 2.875 2.875 326,000 931,130 2.8562 0.150 0.150 0.156 0.150 0.150 6,260,694 0.1487 0.00%
2002-05-31 0 2.875 2.850 2.975 2.800 2.950 724,000 2,066,950 2.8549 0.150 0.148 0.155 0.146 0.154 13,904,118 0.1487 -4.96%
2002-05-30 0 3.025 3.025 3.050 2.900 3.100 2,279,000 6,928,545 3.0402 0.158 0.158 0.159 0.151 0.161 43,767,244 0.1583 4.31%
2002-05-29 0 2.900 2.900 2.950 2.750 2.900 500,000 1,429,750 2.8595 0.151 0.151 0.154 0.143 0.151 9,602,291 0.1489 8.41%
2002-05-28 0 2.675 2.675 2.750 2.600 2.700 462,000 1,183,936 2.5626 0.139 0.139 0.143 0.135 0.141 8,872,517 0.1334 4.90%
2002-05-27 0 2.550 2.550 2.600 2.525 2.600 398,000 1,031,300 2.5912 0.133 0.133 0.135 0.131 0.135 7,643,424 0.1349 -3.77%
2002-05-24 0 2.650 2.625 2.750 2.650 2.650 13,000 34,300 2.6385 0.138 0.137 0.143 0.138 0.138 249,660 0.1374 0.95%
2002-05-23 0 2.625 2.625 2.700 2.600 2.650 272,000 709,600 2.6088 0.137 0.137 0.141 0.135 0.138 5,223,646 0.1358 -2.78%
2002-05-22 0 2.700 2.675 2.700 2.675 2.700 232,000 646,950 2.7886 0.141 0.139 0.141 0.139 0.141 4,455,463 0.1452 -3.57%
2002-05-21 0 2.800 2.750 2.850 2.800 2.900 98,000 280,200 2.8592 0.146 0.143 0.148 0.146 0.151 1,882,049 0.1489 -3.45%
2002-05-17 0 2.900 2.825 2.900 2.800 2.925 424,000 1,211,500 2.8573 0.151 0.147 0.151 0.146 0.152 8,142,743 0.1488 0.00%
2002-05-16 0 2.900 2.850 2.900 2.600 2.900 1,118,000 3,038,600 2.7179 0.151 0.148 0.151 0.135 0.151 21,470,723 0.1415 7.41%
2002-05-15 0 2.700 2.625 2.725 2.700 2.800 158,000 433,300 2.7424 0.141 0.137 0.142 0.141 0.146 3,034,324 0.1428 -3.57%
2002-05-14 0 2.800 2.700 2.800 2.800 3.000 112,000 321,150 2.8674 0.146 0.141 0.146 0.146 0.156 2,150,913 0.1493 -3.45%
2002-05-13 0 2.900 2.850 2.900 2.900 2.950 208,000 604,200 2.9048 0.151 0.148 0.151 0.151 0.154 3,994,553 0.1513 1.75%
2002-05-10 0 2.850 2.850 2.900 2.800 3.000 844,000 2,481,100 2.9397 0.148 0.148 0.151 0.146 0.156 16,208,668 0.1531 -3.39%
2002-05-09 0 2.950 2.950 3.000 2.950 2.950 3,032,000 9,088,312 2.9975 0.154 0.154 0.156 0.154 0.154 58,228,295 0.1561 -1.67%
2002-05-08 0 3.000 2.975 3.025 2.875 3.125 9,654,000 29,010,900 3.0051 0.156 0.155 0.158 0.150 0.163 185,401,041 0.1565 1.69%
2002-05-07 0 2.950 2.925 2.975 2.800 3.100 3,950,000 11,639,350 2.9467 0.154 0.152 0.155 0.146 0.161 75,858,101 0.1534 8.26%
2002-05-06 0 2.725 2.725 2.800 2.525 2.825 2,752,000 7,430,650 2.7001 0.142 0.142 0.146 0.131 0.147 52,851,011 0.1406 9.00%
2002-05-03 0 2.500 2.500 2.525 2.325 2.550 4,318,000 10,705,286 2.4792 0.130 0.130 0.131 0.121 0.133 82,925,388 0.1291 7.53%
2002-05-02 0 2.325 2.325 2.500 2.300 2.350 108,000 251,350 2.3273 0.121 0.121 0.130 0.120 0.122 2,074,095 0.1212 1.09%
2002-04-30 0 2.300 2.300 2.325 2.300 2.325 106,000 244,700 2.3085 0.120 0.120 0.121 0.120 0.121 2,035,686 0.1202 -1.08%
2002-04-29 0 2.325 2.250 2.350 2.300 2.350 1,686,000 3,890,650 2.3076 0.121 0.117 0.122 0.120 0.122 32,378,926 0.1202 1.09%
2002-04-26 0 2.300 2.300 2.350 2.200 2.350 2,350,000 5,407,400 2.3010 0.120 0.120 0.122 0.115 0.122 45,130,769 0.1198 6.98%
2002-04-25 0 2.150 2.000 2.125 2.075 2.225 1,402,000 3,034,450 2.1644 0.112 0.104 0.111 0.108 0.116 26,924,825 0.1127 -2.27%
2002-04-24 0 2.200 2.200 2.225 1.950 2.375 1,384,000 2,954,850 2.1350 0.115 0.115 0.116 0.102 0.124 26,579,142 0.1112 -6.38%
2002-04-23 0 2.350 2.325 2.350 2.350 2.375 188,000 444,300 2.3633 0.122 0.121 0.122 0.122 0.124 3,610,462 0.1231 -1.05%
2002-04-22 0 2.375 2.350 2.400 2.350 2.400 1,512,000 3,613,350 2.3898 0.124 0.122 0.125 0.122 0.125 29,037,329 0.1244 -1.04%
2002-04-19 0 2.400 2.375 2.400 2.400 2.425 2,618,000 6,283,450 2.4001 0.125 0.124 0.125 0.125 0.126 50,277,597 0.1250 -2.04%
2002-04-18 0 2.450 2.425 2.450 2.400 2.450 342,000 827,550 2.4197 0.128 0.126 0.128 0.125 0.128 6,567,967 0.1260 0.00%
2002-04-17 0 2.450 2.425 2.450 2.450 2.500 172,000 423,450 2.4619 0.128 0.126 0.128 0.128 0.130 3,303,188 0.1282 2.08%
2002-04-16 0 2.400 2.400 2.425 2.375 2.425 676,000 1,622,200 2.3997 0.125 0.125 0.126 0.124 0.126 12,982,298 0.1250 -2.04%
2002-04-15 0 2.450 2.400 2.450 2.450 2.450 546,000 1,325,200 2.4271 0.128 0.125 0.128 0.128 0.128 10,485,702 0.1264 1.03%
2002-04-12 0 2.425 2.425 2.450 2.425 2.475 58,000 142,100 2.4500 0.126 0.126 0.128 0.126 0.129 1,113,866 0.1276 -2.02%
2002-04-11 0 2.475 2.450 2.475 2.475 2.500 188,000 465,400 2.4755 0.129 0.128 0.129 0.129 0.130 3,610,462 0.1289 0.00%
2002-04-10 0 2.475 2.450 2.500 2.475 2.475 40,000 99,000 2.4750 0.129 0.128 0.130 0.129 0.129 768,183 0.1289 -1.00%
2002-04-09 0 2.500 2.450 2.500 2.500 2.550 621,000 1,552,700 2.5003 0.130 0.128 0.130 0.130 0.133 11,926,046 0.1302 0.00%
2002-04-08 0 2.500 2.500 2.525 2.500 2.525 134,000 336,000 2.5075 0.130 0.130 0.131 0.130 0.131 2,573,414 0.1306 0.00%
2002-04-04 0 2.500 2.500 2.525 2.500 2.525 96,000 242,300 2.5240 0.130 0.130 0.131 0.130 0.131 1,843,640 0.1314 -1.96%
2002-04-03 0 2.550 2.525 2.550 2.525 2.550 120,000 303,350 2.5279 0.133 0.131 0.133 0.131 0.133 2,304,550 0.1316 0.99%
2002-04-02 0 2.525 2.450 2.525 2.500 2.550 640,000 1,616,100 2.5252 0.131 0.128 0.131 0.130 0.133 12,290,933 0.1315 0.00%
2002-03-28 0 2.525 2.525 2.550 2.525 2.550 118,000 298,400 2.5288 0.131 0.131 0.133 0.131 0.133 2,266,141 0.1317 -0.98%
2002-03-27 0 2.550 2.525 2.575 2.525 2.600 892,000 2,270,450 2.5453 0.133 0.131 0.134 0.131 0.135 17,130,488 0.1325 2.00%
2002-03-26 0 2.500 2.500 2.525 2.500 2.525 988,000 2,480,950 2.5111 0.130 0.130 0.131 0.130 0.131 18,974,128 0.1308 2.04%
2002-03-25 0 2.450 2.425 2.500 2.425 2.475 120,000 294,000 2.4500 0.128 0.126 0.130 0.126 0.129 2,304,550 0.1276 -1.01%
2002-03-22 0 2.475 2.450 2.500 2.450 2.500 864,000 2,137,700 2.4742 0.129 0.128 0.130 0.128 0.130 16,592,759 0.1288 1.02%
2002-03-21 0 2.450 2.450 2.475 2.450 2.475 310,000 760,250 2.4524 0.128 0.128 0.129 0.128 0.129 5,953,421 0.1277 -1.01%
2002-03-20 0 2.475 2.450 2.475 2.450 2.525 502,000 1,232,100 2.4544 0.129 0.128 0.129 0.128 0.131 9,640,700 0.1278 1.02%
2002-03-19 0 2.450 2.425 2.450 2.425 2.500 1,564,000 3,831,950 2.4501 0.128 0.126 0.128 0.126 0.130 30,035,967 0.1276 0.00%
2002-03-18 0 2.450 2.425 2.450 2.450 2.450 58,000 142,100 2.4500 0.128 0.126 0.128 0.128 0.128 1,113,866 0.1276 1.03%
2002-03-15 0 2.425 2.425 2.450 2.400 2.450 366,000 880,700 2.4063 0.126 0.126 0.128 0.125 0.128 7,028,877 0.1253 -2.02%
2002-03-14 0 2.475 2.450 2.475 2.425 2.500 382,000 937,450 2.4541 0.129 0.128 0.129 0.126 0.130 7,336,151 0.1278 -1.00%
2002-03-13 0 2.500 2.475 2.500 2.450 2.575 1,448,000 3,630,850 2.5075 0.130 0.129 0.130 0.128 0.134 27,808,236 0.1306 2.04%
2002-03-12 0 2.450 2.450 2.475 2.425 2.500 314,000 771,800 2.4580 0.128 0.128 0.129 0.126 0.130 6,030,239 0.1280 -2.00%
2002-03-11 0 2.500 2.475 2.500 2.475 2.600 796,000 2,017,500 2.5345 0.130 0.129 0.130 0.129 0.135 15,286,848 0.1320 -3.85%
2002-03-08 0 2.600 2.550 2.625 2.600 2.700 1,166,000 3,060,600 2.6249 0.135 0.133 0.137 0.135 0.141 22,392,543 0.1367 -2.80%
2002-03-07 0 2.675 2.675 2.700 2.675 2.725 410,000 1,107,250 2.7006 0.139 0.139 0.141 0.139 0.142 7,873,879 0.1406 -1.83%
2002-03-06 0 2.725 2.700 2.725 2.725 2.750 202,000 551,200 2.7287 0.142 0.141 0.142 0.142 0.143 3,879,326 0.1421 -0.91%
2002-03-05 0 2.750 2.725 2.750 2.725 2.750 1,686,000 4,626,250 2.7439 0.143 0.142 0.143 0.142 0.143 32,378,926 0.1429 0.92%
2002-03-04 0 2.725 2.725 2.825 - - 0 0 - 0.142 0.142 0.147 - - 0 - 0.00%
2002-03-01 0 2.725 2.700 2.775 - - 2,000 5,450 2.7250 0.142 0.141 0.144 - - 38,409 0.1419 0.00%
2002-02-28 0 2.725 2.725 2.825 2.700 2.700 50,000 135,000 2.7000 0.142 0.142 0.147 0.141 0.141 960,229 0.1406 -1.80%
2002-02-27 0 2.775 2.750 2.800 2.750 2.775 20,000 55,250 2.7625 0.144 0.143 0.146 0.143 0.144 384,092 0.1438 2.78%
2002-02-26 0 2.700 2.700 2.750 2.700 2.700 40,000 108,000 2.7000 0.141 0.141 0.143 0.141 0.141 768,183 0.1406 -1.82%
2002-02-25 0 2.750 2.725 2.750 2.700 2.750 50,000 136,500 2.7300 0.143 0.142 0.143 0.141 0.143 960,229 0.1422 -0.90%
2002-02-22 0 2.775 2.750 2.900 2.725 2.775 40,000 110,500 2.7625 0.144 0.143 0.151 0.142 0.144 768,183 0.1438 1.83%
2002-02-21 0 2.725 2.700 2.800 2.725 2.800 180,320 496,364 2.7527 0.142 0.141 0.146 0.142 0.146 3,462,970 0.1433 -5.22%
2002-02-20 0 2.875 2.750 2.875 - - 0 0 - 0.150 0.143 0.150 - - 0 - -0.86%
2002-02-19 0 2.900 2.775 2.900 - - 0 0 - 0.151 0.144 0.151 - - 0 - 0.00%
2002-02-18 0 2.900 2.800 2.900 2.800 2.950 28,000 81,800 2.9214 0.151 0.146 0.151 0.146 0.154 537,728 0.1521 -1.69%
2002-02-15 0 2.950 2.900 2.975 2.850 2.975 348,000 1,010,600 2.9040 0.154 0.151 0.155 0.148 0.155 6,683,195 0.1512 3.51%
2002-02-11 0 2.850 2.850 2.875 2.850 2.850 582,000 1,658,700 2.8500 0.148 0.148 0.150 0.148 0.148 11,177,067 0.1484 0.00%
2002-02-08 0 2.850 2.850 2.875 2.850 2.850 11,700 33,090 2.8282 0.148 0.148 0.150 0.148 0.148 224,694 0.1473 0.00%
2002-02-07 0 2.850 2.800 2.875 2.850 2.850 100,000 285,000 2.8500 0.148 0.146 0.150 0.148 0.148 1,920,458 0.1484 -2.56%
2002-02-06 0 2.925 2.850 2.925 2.850 2.925 138,000 394,950 2.8620 0.152 0.148 0.152 0.148 0.152 2,650,232 0.1490 1.74%
2002-02-05 0 2.875 2.850 2.875 2.850 2.875 146,000 416,750 2.8545 0.150 0.148 0.150 0.148 0.150 2,803,869 0.1486 0.88%
2002-02-04 0 2.850 2.850 2.875 2.850 2.875 50,000 142,900 2.8580 0.148 0.148 0.150 0.148 0.150 960,229 0.1488 -0.87%
2002-02-01 0 2.875 2.875 2.950 2.850 2.950 120,000 343,750 2.8646 0.150 0.150 0.154 0.148 0.154 2,304,550 0.1492 0.88%
2002-01-31 0 2.850 2.850 2.875 2.850 2.850 110,000 313,500 2.8500 0.148 0.148 0.150 0.148 0.148 2,112,504 0.1484 0.00%
2002-01-30 0 2.850 2.850 2.900 2.850 2.850 94,000 267,900 2.8500 0.148 0.148 0.151 0.148 0.148 1,805,231 0.1484 -3.39%
2002-01-29 0 2.950 2.850 2.950 2.750 2.950 380,000 1,091,650 2.8728 0.154 0.148 0.154 0.143 0.154 7,297,741 0.1496 9.26%
2002-01-28 0 2.700 - 2.750 2.700 2.700 200,000 540,000 2.7000 0.141 - 0.143 0.141 0.141 3,840,917 0.1406 0.00%
2002-01-25 0 2.700 2.700 2.800 2.700 2.700 187,700 506,790 2.7000 0.141 0.141 0.146 0.141 0.141 3,604,700 0.1406 0.00%
2002-01-24 0 2.700 2.700 2.725 2.700 2.725 1,186,000 3,202,750 2.7005 0.141 0.141 0.142 0.141 0.142 22,776,635 0.1406 0.00%
2002-01-23 0 2.700 2.700 2.725 2.700 2.725 814,000 2,198,300 2.7006 0.141 0.141 0.142 0.141 0.142 15,632,530 0.1406 -0.92%
2002-01-22 0 2.725 2.675 2.725 2.675 2.725 823,000 2,219,050 2.6963 0.142 0.139 0.142 0.139 0.142 15,805,372 0.1404 1.87%
2002-01-21 0 2.675 2.650 2.675 2.650 2.675 1,770,000 4,697,450 2.6539 0.139 0.138 0.139 0.138 0.139 33,992,111 0.1382 0.94%
2002-01-18 0 2.650 2.650 2.700 2.600 2.650 1,066,000 2,813,050 2.6389 0.138 0.138 0.141 0.135 0.138 20,472,085 0.1374 1.92%
2002-01-17 0 2.600 2.575 2.600 2.600 2.600 380,000 990,600 2.6068 0.135 0.134 0.135 0.135 0.135 7,297,741 0.1357 -0.95%
2002-01-16 0 2.625 2.625 2.650 2.600 2.650 1,204,000 3,187,550 2.6475 0.137 0.137 0.138 0.135 0.138 23,122,318 0.1379 -0.94%
2002-01-15 0 2.650 2.650 2.675 2.550 2.650 434,000 1,144,700 2.6376 0.138 0.138 0.139 0.133 0.138 8,334,789 0.1373 3.92%
2002-01-14 0 2.550 2.500 2.650 2.550 2.650 794,000 2,102,700 2.6482 0.133 0.130 0.138 0.133 0.138 15,248,439 0.1379 -3.77%
2002-01-11 0 2.650 2.650 2.675 2.650 2.650 269,000 712,850 2.6500 0.138 0.138 0.139 0.138 0.138 5,166,033 0.1380 0.00%
2002-01-10 0 2.650 2.650 2.675 2.650 2.675 144,000 381,950 2.6524 0.138 0.138 0.139 0.138 0.139 2,765,460 0.1381 0.00%
2002-01-09 0 2.650 2.650 2.700 2.650 2.650 558,000 1,478,700 2.6500 0.138 0.138 0.141 0.138 0.138 10,716,157 0.1380 0.00%
2002-01-08 0 2.650 2.650 2.675 2.650 2.675 344,000 912,100 2.6515 0.138 0.138 0.139 0.138 0.139 6,606,376 0.1381 0.00%
2002-01-07 0 2.650 2.650 2.750 2.550 2.650 1,208,000 3,138,300 2.5979 0.138 0.138 0.143 0.133 0.138 23,199,136 0.1353 3.92%
2002-01-04 0 2.550 2.500 2.625 2.550 2.550 10,000 25,500 2.5500 0.133 0.130 0.137 0.133 0.133 192,046 0.1328 -1.92%
2002-01-03 0 2.600 2.600 2.625 2.575 2.600 130,000 337,750 2.5981 0.135 0.135 0.137 0.134 0.135 2,496,596 0.1353 2.97%
2002-01-02 0 2.525 2.525 2.575 - - 0 0 - 0.131 0.131 0.134 - - 0 - 0.00%
2001-12-31 0 2.525 2.525 2.600 2.500 2.550 200,000 503,500 2.5175 0.131 0.131 0.135 0.130 0.133 3,840,917 0.1311 1.00%
2001-12-28 0 2.500 2.500 2.600 2.500 2.575 58,000 148,150 2.5543 0.130 0.130 0.135 0.130 0.134 1,113,866 0.1330 0.00%
2001-12-27 0 2.500 2.400 2.575 - - 0 0 - 0.130 0.125 0.134 - - 0 - 0.00%
2001-12-24 0 2.500 2.425 2.600 - - 0 0 - 0.130 0.126 0.135 - - 0 - 0.00%
2001-12-21 0 2.500 2.500 2.525 2.425 2.550 390,000 966,350 2.4778 0.130 0.130 0.131 0.126 0.133 7,489,787 0.1290 2.04%
2001-12-20 0 2.450 2.400 2.450 2.400 2.575 280,000 681,500 2.4339 0.128 0.125 0.128 0.125 0.134 5,377,283 0.1267 2.08%
2001-12-19 0 2.400 2.350 2.400 2.375 2.600 266,000 638,550 2.4006 0.125 0.122 0.125 0.124 0.135 5,108,419 0.1250 -3.03%
2001-12-18 0 2.475 2.425 2.575 2.475 2.500 34,000 84,750 2.4926 0.129 0.126 0.134 0.129 0.130 652,956 0.1298 -5.71%
2001-12-17 0 2.625 2.550 2.625 2.550 2.700 242,000 631,150 2.6081 0.137 0.133 0.137 0.133 0.141 4,647,509 0.1358 -2.78%
2001-12-14 0 2.700 2.625 2.700 2.700 2.725 194,000 527,150 2.7173 0.141 0.137 0.141 0.141 0.142 3,725,689 0.1415 -2.70%
2001-12-13 0 2.775 2.725 2.775 - - 76,000 212,952 2.8020 0.144 0.142 0.144 - - 1,459,548 0.1459 -0.89%
2001-12-12 0 2.800 2.750 2.825 2.800 2.825 156,000 437,050 2.8016 0.146 0.143 0.147 0.146 0.147 2,995,915 0.1459 0.00%
2001-12-11 0 2.800 2.800 2.900 2.800 2.800 70,000 196,000 2.8000 0.146 0.146 0.151 0.146 0.146 1,344,321 0.1458 0.00%
2001-12-10 0 2.800 2.725 2.850 2.700 2.800 30,000 83,600 2.7867 0.146 0.142 0.148 0.141 0.146 576,137 0.1451 1.82%
2001-12-07 0 2.750 2.750 2.900 2.750 2.900 98,000 278,350 2.8403 0.143 0.143 0.151 0.143 0.151 1,882,049 0.1479 -1.79%
2001-12-06 0 2.800 2.725 2.800 2.750 2.800 172,000 480,600 2.7942 0.146 0.142 0.146 0.143 0.146 3,303,188 0.1455 3.70%
2001-12-05 0 2.700 2.700 2.750 2.650 2.700 38,000 101,500 2.6711 0.141 0.141 0.143 0.138 0.141 729,774 0.1391 0.00%
2001-12-04 0 2.700 2.650 2.750 2.600 2.700 1,850,000 4,814,500 2.6024 0.141 0.138 0.143 0.135 0.141 35,528,478 0.1355 0.00%
2001-12-03 0 2.700 2.700 2.800 2.600 2.700 88,000 236,700 2.6898 0.141 0.141 0.146 0.135 0.141 1,690,003 0.1401 -4.42%
2001-11-30 0 2.825 2.700 2.850 2.700 2.900 176,000 489,680 2.7823 0.147 0.141 0.148 0.141 0.151 3,380,007 0.1449 0.89%
2001-11-29 0 2.800 2.800 2.825 2.800 2.825 98,000 275,900 2.8153 0.146 0.146 0.147 0.146 0.147 1,882,049 0.1466 -0.88%
2001-11-28 0 2.825 2.800 2.825 2.825 2.825 78,000 220,350 2.8250 0.147 0.146 0.147 0.147 0.147 1,497,957 0.1471 0.00%
2001-11-27 0 2.825 2.775 2.875 2.825 2.825 460,000 1,306,380 2.8400 0.147 0.144 0.150 0.147 0.147 8,834,108 0.1479 -0.88%
2001-11-26 0 2.850 2.800 2.900 2.750 2.900 82,000 232,950 2.8409 0.148 0.146 0.151 0.143 0.151 1,574,776 0.1479 1.79%
2001-11-23 0 2.800 2.750 2.825 2.800 2.800 86,000 240,800 2.8000 0.146 0.143 0.147 0.146 0.146 1,651,594 0.1458 -0.88%
2001-11-22 0 2.825 2.775 2.825 2.750 2.850 120,000 337,150 2.8096 0.147 0.144 0.147 0.143 0.148 2,304,550 0.1463 3.67%
2001-11-21 0 2.725 2.725 2.750 2.725 2.800 424,000 1,164,250 2.7459 0.142 0.142 0.143 0.142 0.146 8,142,743 0.1430 0.93%
2001-11-20 0 2.700 2.675 2.700 2.700 2.700 352,000 950,400 2.7000 0.141 0.139 0.141 0.141 0.141 6,760,013 0.1406 1.89%
2001-11-19 0 2.650 2.625 2.675 2.650 2.650 60,000 159,000 2.6500 0.138 0.137 0.139 0.138 0.138 1,152,275 0.1380 -2.75%
2001-11-16 0 2.725 2.700 2.725 2.725 2.775 100,000 274,250 2.7425 0.142 0.141 0.142 0.142 0.144 1,920,458 0.1428 -0.91%
2001-11-15 0 2.750 2.725 2.750 2.650 2.850 876,000 2,407,900 2.7487 0.143 0.142 0.143 0.138 0.148 16,823,214 0.1431 0.00%
2001-11-14 0 2.750 2.725 2.800 2.650 2.750 52,000 140,600 2.7038 0.143 0.142 0.146 0.138 0.143 998,638 0.1408 5.77%
2001-11-13 0 2.600 2.600 2.700 - - 0 0 - 0.135 0.135 0.141 - - 0 - 0.00%
2001-11-12 0 2.600 2.600 2.750 2.600 2.600 40,000 104,000 2.6000 0.135 0.135 0.143 0.135 0.135 768,183 0.1354 0.00%
2001-11-09 0 2.600 2.575 2.625 2.600 2.600 1,754,000 4,560,400 2.6000 0.135 0.134 0.137 0.135 0.135 33,684,838 0.1354 0.00%
2001-11-08 0 2.600 2.575 2.600 2.600 2.600 1,224,000 3,182,400 2.6000 0.135 0.134 0.135 0.135 0.135 23,506,409 0.1354 0.00%
2001-11-07 0 2.600 2.600 2.625 2.600 2.650 1,404,000 3,665,550 2.6108 0.135 0.135 0.137 0.135 0.138 26,963,234 0.1359 0.00%
2001-11-06 0 2.600 2.525 2.625 2.600 2.625 1,006,000 2,629,500 2.6138 0.135 0.131 0.137 0.135 0.137 19,319,810 0.1361 0.00%
2001-11-05 0 2.600 2.575 2.600 2.600 2.650 358,000 932,700 2.6053 0.135 0.134 0.135 0.135 0.138 6,875,241 0.1357 0.00%
2001-11-02 0 2.600 2.575 2.625 2.575 2.700 3,220,000 8,372,500 2.6002 0.135 0.134 0.137 0.134 0.141 61,838,756 0.1354 0.00%
2001-11-01 0 2.600 2.525 2.600 2.475 2.600 216,000 550,550 2.5488 0.135 0.131 0.135 0.129 0.135 4,148,190 0.1327 6.12%
2001-10-31 0 2.450 2.450 2.575 2.450 2.525 632,000 1,579,400 2.4991 0.128 0.128 0.134 0.128 0.131 12,137,296 0.1301 -2.00%
2001-10-30 0 2.500 2.475 2.500 2.425 2.525 1,182,000 2,933,740 2.4820 0.130 0.129 0.130 0.126 0.131 22,699,817 0.1292 3.09%
2001-10-29 0 2.425 2.400 2.425 2.300 2.475 1,526,000 3,715,400 2.4347 0.126 0.125 0.126 0.120 0.129 29,306,193 0.1268 5.43%
2001-10-26 0 2.300 2.275 2.300 2.275 2.400 752,000 1,773,314 2.3581 0.120 0.118 0.120 0.118 0.125 14,441,846 0.1228 -2.13%
2001-10-24 0 2.350 2.350 2.400 2.350 2.400 590,000 1,416,878 2.4015 0.122 0.122 0.125 0.122 0.125 11,330,704 0.1250 -2.08%
2001-10-23 0 2.400 2.350 2.450 2.400 2.450 190,000 458,750 2.4145 0.125 0.122 0.128 0.125 0.128 3,648,871 0.1257 -1.03%
2001-10-22 0 2.425 2.425 2.450 2.425 2.450 154,000 376,600 2.4455 0.126 0.126 0.128 0.126 0.128 2,957,506 0.1273 0.00%
2001-10-19 0 2.425 2.425 2.450 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.00%
2001-10-18 0 2.425 2.425 2.450 2.425 2.450 528,000 1,291,500 2.4460 0.126 0.126 0.128 0.126 0.128 10,140,020 0.1274 -1.02%
2001-10-17 0 2.450 2.425 2.450 2.425 2.450 150,000 366,000 2.4400 0.128 0.126 0.128 0.126 0.128 2,880,687 0.1271 1.03%
2001-10-16 0 2.425 2.425 2.450 2.425 2.500 46,000 112,950 2.4554 0.126 0.126 0.128 0.126 0.130 883,411 0.1279 0.00%
2001-10-15 0 2.425 2.425 2.450 2.425 2.450 54,000 131,800 2.4407 0.126 0.126 0.128 0.126 0.128 1,037,047 0.1271 -1.02%
2001-10-12 0 2.450 2.450 2.500 2.450 2.450 12,000 29,400 2.4500 0.128 0.128 0.130 0.128 0.128 230,455 0.1276 -3.92%
2001-10-11 0 2.550 2.425 2.550 2.550 2.575 16,000 40,950 2.5594 0.133 0.126 0.133 0.133 0.134 307,273 0.1333 -0.97%
2001-10-10 0 2.575 2.475 2.625 2.575 2.575 18,000 46,350 2.5750 0.134 0.129 0.137 0.134 0.134 345,682 0.1341 0.98%
2001-10-09 0 2.550 2.475 2.600 - - 220,000 528,000 2.4000 0.133 0.129 0.135 - - 4,225,008 0.1250 0.00%
2001-10-08 0 2.550 2.425 2.550 2.275 2.550 190,000 466,600 2.4558 0.133 0.126 0.133 0.118 0.133 3,648,871 0.1279 4.08%
2001-10-05 0 2.450 2.400 2.450 2.400 2.550 878,000 2,159,850 2.4600 0.128 0.125 0.128 0.125 0.133 16,861,624 0.1281 -5.77%
2001-10-04 0 2.600 2.550 2.650 - - 0 0 - 0.135 0.133 0.138 - - 0 - 0.00%
2001-10-03 0 2.600 2.575 2.650 2.600 2.650 878,000 2,318,800 2.6410 0.135 0.134 0.138 0.135 0.138 16,861,624 0.1375 -4.59%
2001-09-28 0 2.725 2.600 2.725 2.700 2.750 650,000 1,771,500 2.7254 0.142 0.135 0.142 0.141 0.143 12,482,979 0.1419 -2.68%
2001-09-27 0 2.800 2.750 2.800 2.700 2.800 870,000 2,386,050 2.7426 0.146 0.143 0.146 0.141 0.146 16,707,987 0.1428 1.82%
2001-09-26 0 2.750 2.700 2.750 2.725 2.875 1,376,000 3,833,218 2.7858 0.143 0.141 0.143 0.142 0.150 26,425,506 0.1451 -1.79%
2001-09-25 0 2.800 2.775 2.850 2.500 2.850 1,224,320 3,273,830 2.6740 0.146 0.144 0.148 0.130 0.148 23,512,555 0.1392 13.13%
2001-09-24 0 2.475 2.475 2.500 2.350 2.475 556,000 1,317,950 2.3704 0.129 0.129 0.130 0.122 0.129 10,677,748 0.1234 6.45%
2001-09-21 0 2.325 2.300 2.350 2.250 2.325 250,000 573,850 2.2954 0.121 0.120 0.122 0.117 0.121 4,801,146 0.1195 5.68%
2001-09-20 0 2.200 2.200 2.300 2.200 2.200 706,000 1,553,200 2.2000 0.115 0.115 0.120 0.115 0.115 13,558,435 0.1146 0.00%
2001-09-19 0 2.200 2.150 2.175 2.000 2.400 1,672,000 3,621,000 2.1657 0.115 0.112 0.113 0.104 0.125 32,110,062 0.1128 -10.20%
2001-09-18 0 2.450 2.300 2.450 2.450 2.550 414,000 1,016,050 2.4542 0.128 0.120 0.128 0.128 0.133 7,950,697 0.1278 -3.92%
2001-09-17 0 2.550 2.550 2.650 2.500 2.550 279,000 705,777 2.5297 0.133 0.133 0.138 0.130 0.133 5,358,079 0.1317 -5.56%
2001-09-14 0 2.700 2.600 2.700 2.600 2.700 88,000 232,200 2.6386 0.141 0.135 0.141 0.135 0.141 1,690,003 0.1374 1.89%
2001-09-13 0 2.650 2.650 2.750 2.650 2.750 274,000 744,900 2.7186 0.138 0.138 0.143 0.138 0.143 5,262,056 0.1416 1.92%
2001-09-12 0 2.600 2.500 2.700 2.500 2.600 180,000 457,250 2.5403 0.135 0.130 0.141 0.130 0.135 3,456,825 0.1323 -8.77%
2001-09-11 0 2.850 2.850 3.000 2.850 2.875 630,000 1,795,780 2.8504 0.148 0.148 0.156 0.148 0.150 12,098,887 0.1484 0.88%
2001-09-10 0 2.825 2.825 2.875 2.825 2.875 36,000 102,820 2.8561 0.147 0.147 0.150 0.147 0.150 691,365 0.1487 -1.74%
2001-09-07 0 2.875 2.850 2.900 2.850 2.900 46,000 132,350 2.8772 0.150 0.148 0.151 0.148 0.151 883,411 0.1498 -0.86%
2001-09-06 0 2.900 2.900 2.950 2.900 2.950 1,544,000 4,493,450 2.9103 0.151 0.151 0.154 0.151 0.154 29,651,876 0.1515 0.00%
2001-09-05 0 2.900 2.875 2.900 2.900 2.900 280,000 812,000 2.9000 0.151 0.150 0.151 0.151 0.151 5,377,283 0.1510 -4.13%
2001-09-04 0 3.025 2.875 3.025 2.825 3.050 1,126,000 3,303,600 2.9339 0.158 0.150 0.158 0.147 0.159 21,624,360 0.1528 4.31%
2001-09-03 0 2.900 2.850 2.950 2.800 2.900 96,000 277,400 2.8896 0.151 0.148 0.154 0.146 0.151 1,843,640 0.1505 0.87%
2001-08-31 0 2.875 2.850 2.900 2.750 2.875 142,000 398,650 2.8074 0.150 0.148 0.151 0.143 0.150 2,727,051 0.1462 3.60%
2001-08-30 0 2.775 2.775 2.825 2.775 2.775 54,000 149,850 2.7750 0.144 0.144 0.147 0.144 0.144 1,037,047 0.1445 0.91%
2001-08-29 0 2.750 2.750 2.850 2.750 2.750 62,000 170,500 2.7500 0.143 0.143 0.148 0.143 0.143 1,190,684 0.1432 0.92%
2001-08-28 0 2.725 2.725 2.775 2.725 2.725 32,000 87,200 2.7250 0.142 0.142 0.144 0.142 0.142 614,547 0.1419 -4.39%
2001-08-27 0 2.850 2.850 2.875 2.700 2.700 30,000 81,000 2.7000 0.148 0.148 0.150 0.141 0.141 576,137 0.1406 -0.87%
2001-08-24 0 2.875 2.875 2.900 - - 0 0 - 0.150 0.150 0.151 - - 0 - 2.68%
2001-08-23 0 2.800 2.750 2.800 2.800 2.800 34,000 95,200 2.8000 0.146 0.143 0.146 0.146 0.146 652,956 0.1458 0.90%
2001-08-22 0 2.775 2.775 2.800 2.750 2.775 428,000 1,175,250 2.7459 0.144 0.144 0.146 0.143 0.144 8,219,561 0.1430 1.83%
2001-08-21 0 2.725 2.725 2.900 2.700 2.800 192,000 527,950 2.7497 0.142 0.142 0.151 0.141 0.146 3,687,280 0.1432 -6.84%
2001-08-20 0 2.925 - 2.925 2.975 2.975 10,000 29,750 2.9750 0.152 - 0.152 0.155 0.155 192,046 0.1549 0.00%
2001-08-17 0 2.925 2.925 2.950 2.800 2.950 546,000 1,562,250 2.8613 0.152 0.152 0.154 0.146 0.154 10,485,702 0.1490 6.36%
2001-08-16 0 2.750 2.750 2.800 2.725 2.775 1,736,000 4,769,950 2.7477 0.143 0.143 0.146 0.142 0.144 33,339,155 0.1431 0.00%
2001-08-15 0 2.750 2.725 2.750 2.700 2.750 484,000 1,315,400 2.7178 0.143 0.142 0.143 0.141 0.143 9,295,018 0.1415 1.85%
2001-08-14 0 2.700 2.650 2.700 2.625 2.700 262,000 695,700 2.6553 0.141 0.138 0.141 0.137 0.141 5,031,601 0.1383 2.86%
2001-08-13 0 2.625 2.625 2.675 2.625 2.625 170,000 446,250 2.6250 0.137 0.137 0.139 0.137 0.137 3,264,779 0.1367 0.00%
2001-08-10 0 2.625 2.625 2.700 2.625 2.625 30,000 78,750 2.6250 0.137 0.137 0.141 0.137 0.137 576,137 0.1367 -1.87%
2001-08-09 0 2.675 2.650 2.700 2.625 2.675 512,000 1,356,900 2.6502 0.139 0.138 0.141 0.137 0.139 9,832,746 0.1380 0.94%
2001-08-08 0 2.650 2.650 2.700 2.650 2.725 832,000 2,218,122 2.6660 0.138 0.138 0.141 0.138 0.142 15,978,213 0.1388 -0.93%
2001-08-07 0 2.675 2.675 2.750 2.675 2.700 458,000 1,227,200 2.6795 0.139 0.139 0.143 0.139 0.141 8,795,699 0.1395 -1.83%
2001-08-06 0 2.725 2.700 2.750 2.550 2.750 486,000 1,297,850 2.6705 0.142 0.141 0.143 0.133 0.143 9,333,427 0.1391 -1.80%
2001-08-03 0 2.775 2.725 2.775 2.725 2.800 1,438,000 3,978,700 2.7668 0.144 0.142 0.144 0.142 0.146 27,616,190 0.1441 4.72%
2001-08-02 0 2.650 2.650 2.675 2.550 2.700 2,570,000 6,716,186 2.6133 0.138 0.138 0.139 0.133 0.141 49,355,777 0.1361 4.95%
2001-08-01 0 2.525 2.500 2.525 2.425 2.550 1,028,000 2,578,350 2.5081 0.131 0.130 0.131 0.126 0.133 19,742,311 0.1306 4.12%
2001-07-31 0 2.425 2.425 2.450 2.350 2.425 936,000 2,244,650 2.3981 0.126 0.126 0.128 0.122 0.126 17,975,489 0.1249 3.19%
2001-07-30 0 2.350 2.300 2.450 2.125 2.500 502,000 1,203,100 2.3966 0.122 0.120 0.128 0.111 0.130 9,640,700 0.1248 -3.09%
2001-07-27 0 2.425 2.400 2.425 2.425 2.475 243,000 594,942 2.4483 0.126 0.125 0.126 0.126 0.129 4,666,714 0.1275 -2.02%
2001-07-26 0 2.475 2.450 2.525 2.475 2.550 372,000 944,100 2.5379 0.129 0.128 0.131 0.129 0.133 7,144,105 0.1322 -4.81%
2001-07-24 0 2.600 2.500 2.600 2.550 2.600 112,000 288,700 2.5777 0.135 0.130 0.135 0.133 0.135 2,150,913 0.1342 4.00%
2001-07-23 0 2.500 2.400 2.500 2.375 2.500 360,000 883,600 2.4544 0.130 0.125 0.130 0.124 0.130 6,913,650 0.1278 -3.85%
2001-07-20 0 2.600 2.575 2.725 2.600 2.700 260,000 692,150 2.6621 0.135 0.134 0.142 0.135 0.141 4,993,191 0.1386 -3.70%
2001-07-19 0 2.700 2.650 2.700 2.675 2.800 2,858,000 7,787,700 2.7249 0.141 0.138 0.141 0.139 0.146 54,886,697 0.1419 -3.57%
2001-07-18 0 2.800 2.800 2.825 2.800 2.850 1,038,000 2,909,500 2.8030 0.146 0.146 0.147 0.146 0.148 19,934,357 0.1460 -0.88%
2001-07-17 0 2.825 2.825 2.875 2.825 2.975 2,530,000 7,442,500 2.9417 0.147 0.147 0.150 0.147 0.155 48,587,594 0.1532 -3.42%
2001-07-16 0 2.925 2.900 2.925 2.900 2.950 936,000 2,737,150 2.9243 0.152 0.151 0.152 0.151 0.154 17,975,489 0.1523 2.63%
2001-07-13 0 2.850 2.800 2.850 2.800 2.850 1,270,000 3,587,700 2.8250 0.148 0.146 0.148 0.146 0.148 24,389,820 0.1471 2.70%
2001-07-12 0 2.775 2.775 2.800 2.775 2.775 1,226,000 3,367,150 2.7465 0.144 0.144 0.146 0.144 0.144 23,544,818 0.1430 0.91%
2001-07-11 0 2.750 2.700 2.750 2.675 2.750 742,000 2,023,100 2.7265 0.143 0.141 0.143 0.139 0.143 14,249,800 0.1420 0.92%
2001-07-10 0 2.725 2.725 2.750 2.725 2.725 650,700 1,773,035 2.7248 0.142 0.142 0.143 0.142 0.142 12,496,422 0.1419 0.00%
2001-07-09 0 2.725 2.725 2.750 2.600 2.675 252,000 667,450 2.6486 0.142 0.142 0.143 0.135 0.139 4,839,555 0.1379 -0.91%
2001-07-05 0 2.750 2.750 2.775 2.700 2.775 640,000 1,764,800 2.7575 0.143 0.143 0.144 0.141 0.144 12,290,933 0.1436 -0.90%
2001-07-04 0 2.775 2.750 2.800 2.700 2.775 78,000 212,300 2.7218 0.144 0.143 0.146 0.141 0.144 1,497,957 0.1417 3.74%
2001-07-03 0 2.675 2.525 2.675 - - 0 0 - 0.139 0.131 0.139 - - 0 - 0.00%
2001-06-29 0 2.675 2.575 2.675 2.575 2.675 40,000 104,000 2.6000 0.139 0.134 0.139 0.134 0.139 768,183 0.1354 3.88%
2001-06-28 0 2.575 2.575 2.600 2.575 2.600 6,736,000 17,346,600 2.5752 0.134 0.134 0.135 0.134 0.135 129,362,069 0.1341 -2.83%
2001-06-27 0 2.650 2.650 2.675 2.650 2.750 456,000 1,234,150 2.7065 0.138 0.138 0.139 0.138 0.143 8,757,290 0.1409 -3.64%
2001-06-26 0 2.750 2.750 2.800 2.675 2.775 1,356,000 3,706,950 2.7337 0.143 0.143 0.146 0.139 0.144 26,041,414 0.1423 -0.90%
2001-06-22 0 2.775 2.750 2.800 2.600 2.875 3,596,000 10,014,050 2.7848 0.144 0.143 0.146 0.135 0.150 69,059,679 0.1450 7.77%
2001-06-21 0 2.575 2.475 2.600 2.325 2.600 378,000 928,750 2.4570 0.134 0.129 0.135 0.121 0.135 7,259,332 0.1279 11.96%
2001-06-20 0 2.300 2.300 2.350 2.300 2.300 434,000 998,200 2.3000 0.120 0.120 0.122 0.120 0.120 8,334,789 0.1198 1.10%
2001-06-19 0 2.275 2.275 2.300 2.275 2.300 264,000 600,600 2.2750 0.118 0.118 0.120 0.118 0.120 5,070,010 0.1185 -1.09%
2001-06-18 0 2.300 2.275 2.300 2.300 2.300 34,000 78,200 2.3000 0.120 0.118 0.120 0.120 0.120 652,956 0.1198 1.10%
2001-06-15 0 2.275 2.250 2.300 2.250 2.300 3,366,000 7,626,600 2.2658 0.118 0.117 0.120 0.117 0.120 64,642,625 0.1180 0.00%
2001-06-14 0 2.275 2.275 2.300 2.250 2.250 490,000 1,112,928 2.2713 0.118 0.118 0.120 0.117 0.117 9,410,246 0.1183 0.00%
2001-06-13 0 2.275 2.275 2.300 2.250 2.300 258,000 586,400 2.2729 0.118 0.118 0.120 0.117 0.120 4,954,782 0.1184 -1.09%
2001-06-12 0 2.300 2.275 2.300 2.300 2.300 734,000 1,688,200 2.3000 0.120 0.118 0.120 0.120 0.120 14,096,164 0.1198 0.00%
2001-06-11 0 2.300 2.300 2.325 2.275 2.300 1,882,000 4,326,150 2.2987 0.120 0.120 0.121 0.118 0.120 36,143,025 0.1197 1.10%
2001-06-08 0 2.275 2.250 2.275 2.275 2.325 610,000 1,402,750 2.2996 0.118 0.117 0.118 0.118 0.121 11,714,795 0.1197 0.00%
2001-06-07 0 2.275 2.275 2.300 2.275 2.300 164,000 375,600 2.2902 0.118 0.118 0.120 0.118 0.120 3,149,552 0.1193 -2.15%
2001-06-06 0 2.325 2.300 2.325 2.300 2.325 722,000 1,671,100 2.3145 0.121 0.120 0.121 0.120 0.121 13,865,709 0.1205 1.09%
2001-06-05 0 2.300 2.275 2.300 2.300 2.325 846,000 1,966,000 2.3239 0.120 0.118 0.120 0.120 0.121 16,247,077 0.1210 -1.08%
2001-06-04 0 2.325 2.275 2.325 2.250 2.475 3,440,000 7,920,650 2.3025 0.121 0.118 0.121 0.117 0.129 66,063,764 0.1199 -2.11%
2001-06-01 0 2.375 2.300 2.375 2.300 2.375 46,000 106,750 2.3207 0.124 0.120 0.124 0.120 0.124 883,411 0.1208 1.06%
2001-05-31 0 2.350 2.275 2.400 2.300 2.400 1,382,000 3,274,050 2.3691 0.122 0.118 0.125 0.120 0.125 26,540,733 0.1234 -2.08%
2001-05-30 0 2.400 2.400 2.425 2.375 2.425 4,588,000 10,921,448 2.3804 0.125 0.125 0.126 0.124 0.126 88,110,625 0.1240 0.00%
2001-05-29 0 2.400 2.400 2.425 2.325 2.450 750,000 1,765,500 2.3540 0.125 0.125 0.126 0.121 0.128 14,403,437 0.1226 4.35%
2001-05-28 0 2.300 2.300 2.375 2.150 2.375 860,000 1,948,800 2.2660 0.120 0.120 0.124 0.112 0.124 16,515,941 0.1180 3.37%
2001-05-25 0 2.225 2.225 2.275 2.225 2.400 992,000 2,283,040 2.3015 0.116 0.116 0.118 0.116 0.125 19,050,946 0.1198 -6.32%
2001-05-24 0 2.375 2.325 2.375 2.350 2.475 4,775,000 11,245,209 2.3550 0.124 0.121 0.124 0.122 0.129 91,701,882 0.1226 0.00%
2001-05-23 0 2.375 2.325 2.375 2.275 2.375 1,406,000 3,251,350 2.3125 0.124 0.121 0.124 0.118 0.124 27,001,643 0.1204 1.06%
2001-05-22 0 2.350 2.350 2.375 2.250 2.375 1,280,000 3,018,150 2.3579 0.122 0.122 0.124 0.117 0.124 24,581,866 0.1228 4.44%
2001-05-21 0 2.250 2.250 2.300 1.950 2.300 3,593,000 7,758,400 2.1593 0.117 0.117 0.120 0.102 0.120 69,002,065 0.1124 17.19%
2001-05-18 0 1.920 1.920 1.940 1.880 1.920 64,000 122,320 1.9113 0.100 0.100 0.101 0.098 0.100 1,229,093 0.0995 1.05%
2001-05-17 0 1.900 1.900 1.950 1.900 2.025 238,000 469,600 1.9731 0.099 0.099 0.102 0.099 0.105 4,570,691 0.1027 -5.00%
2001-05-16 0 2.000 1.990 2.000 1.820 2.000 738,000 1,425,820 1.9320 0.104 0.104 0.104 0.095 0.104 14,172,982 0.1006 9.89%
2001-05-15 0 1.820 1.820 1.830 1.770 1.820 362,000 648,340 1.7910 0.095 0.095 0.095 0.092 0.095 6,952,059 0.0933 5.20%
2001-05-14 0 1.730 1.730 1.750 1.730 1.750 158,000 273,940 1.7338 0.090 0.090 0.091 0.090 0.091 3,034,324 0.0903 0.58%
2001-05-11 0 1.720 1.720 1.750 1.690 1.730 986,000 1,681,000 1.7049 0.090 0.090 0.091 0.088 0.090 18,935,719 0.0888 1.18%
2001-05-10 0 1.700 1.680 1.700 1.700 1.800 1,374,000 2,389,780 1.7393 0.089 0.087 0.089 0.089 0.094 26,387,097 0.0906 -1.73%
2001-05-09 0 1.730 1.730 1.750 1.710 1.740 156,000 269,280 1.7262 0.090 0.090 0.091 0.089 0.091 2,995,915 0.0899 -1.70%
2001-05-08 0 1.760 1.740 1.760 1.620 1.760 962,000 1,625,600 1.6898 0.092 0.091 0.092 0.084 0.092 18,474,809 0.0880 8.64%
2001-05-07 0 1.620 1.620 1.700 1.590 1.620 2,720,000 4,360,180 1.6030 0.084 0.084 0.089 0.083 0.084 52,236,465 0.0835 1.25%
2001-05-04 0 1.600 1.590 1.600 1.590 1.600 1,200,000 1,918,140 1.5985 0.083 0.083 0.083 0.083 0.083 23,045,499 0.0832 -2.44%
2001-05-03 0 1.640 1.630 1.640 1.630 1.760 1,755,000 2,982,860 1.6996 0.085 0.085 0.085 0.085 0.092 33,704,043 0.0885 -7.87%
2001-05-02 0 1.780 1.780 1.800 1.620 1.860 3,818,000 6,838,540 1.7911 0.093 0.093 0.094 0.084 0.097 73,323,097 0.0933 9.20%
2001-04-27 0 1.630 1.620 1.650 1.520 1.670 3,322,000 5,379,580 1.6194 0.085 0.084 0.086 0.079 0.087 63,797,624 0.0843 8.67%
2001-04-26 0 1.500 1.520 1.530 1.500 1.520 186,000 279,080 1.5004 0.078 0.079 0.080 0.078 0.079 3,572,052 0.0781 1.35%
2001-04-25 0 1.480 1.480 1.490 1.480 1.500 400,000 596,900 1.4923 0.077 0.077 0.078 0.077 0.078 7,681,833 0.0777 -0.67%
2001-04-24 0 1.490 1.490 1.500 1.450 1.520 878,000 1,306,760 1.4883 0.078 0.078 0.078 0.076 0.079 16,861,624 0.0775 -1.97%
2001-04-23 0 1.520 1.520 1.530 1.480 1.500 422,000 627,980 1.4881 0.079 0.079 0.080 0.077 0.078 8,104,334 0.0775 2.70%
2001-04-20 0 1.480 1.460 1.480 1.440 1.530 328,000 489,020 1.4909 0.077 0.076 0.077 0.075 0.080 6,299,103 0.0776 2.07%
2001-04-19 0 1.450 1.440 1.450 1.440 1.450 88,000 126,820 1.4411 0.076 0.075 0.076 0.075 0.076 1,690,003 0.0750 0.00%
2001-04-18 0 1.450 1.430 1.480 1.430 1.450 626,000 896,260 1.4317 0.076 0.074 0.077 0.074 0.076 12,022,069 0.0746 2.11%
2001-04-17 0 1.420 1.420 1.430 1.420 1.440 546,000 779,780 1.4282 0.074 0.074 0.074 0.074 0.075 10,485,702 0.0744 -0.70%
2001-04-12 0 1.430 1.420 1.430 1.420 1.450 538,000 768,200 1.4279 0.074 0.074 0.074 0.074 0.076 10,332,065 0.0744 0.70%
2001-04-11 0 1.420 1.420 1.430 1.420 1.430 428,000 611,840 1.4295 0.074 0.074 0.074 0.074 0.074 8,219,561 0.0744 0.00%
2001-04-10 0 1.420 1.420 1.440 1.420 1.420 66,000 93,720 1.4200 0.074 0.074 0.075 0.074 0.074 1,267,502 0.0739 0.00%
2001-04-09 0 1.420 1.420 1.430 1.420 1.430 142,000 202,640 1.4270 0.074 0.074 0.074 0.074 0.074 2,727,051 0.0743 0.00%
2001-04-06 0 1.420 1.420 1.430 1.420 1.430 314,000 446,460 1.4218 0.074 0.074 0.074 0.074 0.074 6,030,239 0.0740 1.43%
2001-04-04 0 1.400 1.400 1.410 1.390 1.400 2,034,000 2,852,220 1.4023 0.073 0.073 0.073 0.072 0.073 39,062,121 0.0730 -1.41%
2001-04-03 0 1.420 1.420 1.430 1.400 1.440 2,428,000 3,446,840 1.4196 0.074 0.074 0.074 0.073 0.075 46,628,727 0.0739 1.43%
2001-04-02 0 1.400 1.390 1.410 1.390 1.440 1,150,000 1,620,420 1.4091 0.073 0.072 0.073 0.072 0.075 22,085,270 0.0734 0.00%
2001-03-30 0 1.400 1.390 1.410 1.320 1.460 3,326,000 4,647,144 1.3972 0.073 0.072 0.073 0.069 0.076 63,874,442 0.0728 6.06%
2001-03-29 0 1.320 1.310 1.330 1.280 1.350 2,296,000 3,011,540 1.3116 0.069 0.068 0.069 0.067 0.070 44,093,722 0.0683 3.13%
2001-03-28 0 1.280 1.270 1.280 1.220 1.310 2,574,000 3,296,920 1.2809 0.067 0.066 0.067 0.064 0.068 49,432,596 0.0667 4.92%
2001-03-27 0 1.220 1.210 1.230 1.210 1.230 526,000 640,880 1.2184 0.064 0.063 0.064 0.063 0.064 10,101,610 0.0634 1.67%
2001-03-26 0 1.200 1.200 1.210 1.200 1.200 126,000 151,200 1.2000 0.062 0.062 0.063 0.062 0.062 2,419,777 0.0625 0.00%
2001-03-23 0 1.200 1.200 1.210 1.200 1.200 570,000 684,000 1.2000 0.062 0.062 0.063 0.062 0.062 10,946,612 0.0625 0.00%
2001-03-22 0 1.200 1.200 1.210 1.190 1.200 4,213,000 5,035,890 1.1953 0.062 0.062 0.063 0.062 0.062 80,908,907 0.0622 0.84%
2001-03-21 0 1.190 1.180 1.190 1.180 1.190 2,602,000 3,075,060 1.1818 0.062 0.061 0.062 0.061 0.062 49,970,324 0.0615 0.85%
2001-03-20 0 1.180 1.180 1.200 1.180 1.190 1,426,000 1,693,460 1.1876 0.061 0.061 0.062 0.061 0.062 27,385,735 0.0618 0.00%
2001-03-19 0 1.180 1.180 1.190 1.180 1.190 2,526,000 2,991,920 1.1844 0.061 0.061 0.062 0.061 0.062 48,510,776 0.0617 -0.84%
2001-03-16 0 1.190 1.190 1.200 1.180 1.190 603,000 714,500 1.1849 0.062 0.062 0.062 0.061 0.062 11,580,363 0.0617 0.00%
2001-03-15 0 1.190 1.190 1.200 1.180 1.200 1,496,000 1,774,440 1.1861 0.062 0.062 0.062 0.061 0.062 28,730,056 0.0618 0.00%
2001-03-14 0 1.190 1.190 1.210 1.180 1.200 2,130,000 2,545,300 1.1950 0.062 0.062 0.063 0.061 0.062 40,905,761 0.0622 0.00%
2001-03-13 0 1.190 1.190 1.200 1.180 1.190 2,596,000 3,069,100 1.1822 0.062 0.062 0.062 0.061 0.062 49,855,097 0.0616 0.00%
2001-03-12 0 1.190 1.190 1.200 1.180 1.200 1,200,000 1,431,900 1.1933 0.062 0.062 0.062 0.061 0.062 23,045,499 0.0621 0.00%
2001-03-09 0 1.190 1.200 1.220 1.180 1.200 1,510,000 1,795,160 1.1888 0.062 0.062 0.064 0.061 0.062 28,998,920 0.0619 0.85%
2001-03-08 0 1.180 1.170 1.190 1.170 1.180 160,000 187,800 1.1738 0.061 0.061 0.062 0.061 0.061 3,072,733 0.0611 0.85%
2001-03-07 0 1.170 1.170 1.180 1.170 1.180 420,000 492,400 1.1724 0.061 0.061 0.061 0.061 0.061 8,065,925 0.0610 0.00%
2001-03-06 0 1.170 1.120 1.170 1.150 1.180 2,366,000 2,749,240 1.1620 0.061 0.058 0.061 0.060 0.061 45,438,043 0.0605 0.86%
2001-03-05 0 1.160 1.150 1.170 1.150 1.180 1,674,000 1,967,520 1.1753 0.060 0.060 0.061 0.060 0.061 32,148,471 0.0612 -1.69%
2001-03-02 0 1.180 1.180 1.200 1.180 1.180 58,000 68,440 1.1800 0.061 0.061 0.062 0.061 0.061 1,113,866 0.0614 -1.67%
2001-03-01 0 1.200 1.160 1.210 1.160 1.210 570,000 682,700 1.1977 0.062 0.060 0.063 0.060 0.063 10,946,612 0.0624 0.00%
2001-02-28 0 1.200 1.200 1.210 1.200 1.230 1,370,000 1,648,000 1.2029 0.062 0.062 0.063 0.062 0.064 26,310,278 0.0626 -0.83%
2001-02-27 0 1.210 1.160 1.210 1.170 1.220 2,650,000 3,148,080 1.1880 0.063 0.060 0.063 0.061 0.064 50,892,144 0.0619 2.54%
2001-02-26 0 1.180 1.170 1.180 1.160 1.180 1,040,000 1,217,860 1.1710 0.061 0.061 0.061 0.060 0.061 19,972,766 0.0610 0.85%
2001-02-23 0 1.170 1.160 1.180 1.140 1.170 352,000 404,980 1.1505 0.061 0.060 0.061 0.059 0.061 6,760,013 0.0599 1.74%
2001-02-22 0 1.150 1.150 1.160 1.140 1.150 72,000 82,780 1.1497 0.060 0.060 0.060 0.059 0.060 1,382,730 0.0599 -0.86%
2001-02-21 0 1.160 1.160 1.180 1.150 1.170 336,000 387,640 1.1537 0.060 0.060 0.061 0.060 0.061 6,452,740 0.0601 -0.85%
2001-02-20 0 1.170 1.170 1.180 1.160 1.180 3,228,000 3,777,360 1.1702 0.061 0.061 0.061 0.060 0.061 61,992,393 0.0609 0.00%
2001-02-19 0 1.170 1.170 1.180 1.150 1.170 990,000 1,145,220 1.1568 0.061 0.061 0.061 0.060 0.061 19,012,537 0.0602 -0.85%
2001-02-16 0 1.180 1.180 1.190 1.170 1.180 1,134,000 1,336,840 1.1789 0.061 0.061 0.062 0.061 0.061 21,777,997 0.0614 -0.84%
2001-02-15 0 1.190 1.180 1.190 1.180 1.210 428,000 508,460 1.1880 0.062 0.061 0.062 0.061 0.063 8,219,561 0.0619 -0.83%
2001-02-14 0 1.200 1.180 1.200 1.160 1.200 1,094,000 1,297,560 1.1861 0.062 0.061 0.062 0.060 0.062 21,009,813 0.0618 1.69%
2001-02-13 0 1.180 1.170 1.180 1.150 1.180 440,000 511,740 1.1630 0.061 0.061 0.061 0.060 0.061 8,450,016 0.0606 1.72%
2001-02-12 0 1.160 1.150 1.170 1.140 1.160 1,292,000 1,489,080 1.1525 0.060 0.060 0.061 0.059 0.060 24,812,321 0.0600 2.65%
2001-02-09 0 1.130 1.120 1.130 1.120 1.150 1,328,000 1,498,720 1.1286 0.059 0.058 0.059 0.058 0.060 25,503,686 0.0588 -1.74%
2001-02-08 0 1.150 1.130 1.160 1.140 1.150 1,644,300 1,890,070 1.1495 0.060 0.059 0.060 0.059 0.060 31,578,095 0.0599 0.00%
2001-02-07 0 1.150 1.150 1.170 1.150 1.150 264,000 304,800 1.1545 0.060 0.060 0.061 0.060 0.060 5,070,010 0.0601 -0.86%
2001-02-06 0 1.160 1.150 1.160 1.150 1.160 2,996,000 3,474,360 1.1597 0.060 0.060 0.060 0.060 0.060 57,536,930 0.0604 0.00%
2001-02-05 0 1.160 1.160 1.170 1.150 1.160 546,000 631,120 1.1559 0.060 0.060 0.061 0.060 0.060 10,485,702 0.0602 0.00%
2001-02-02 0 1.160 1.160 1.170 1.150 1.180 2,980,000 3,451,000 1.1581 0.060 0.060 0.061 0.060 0.061 57,229,656 0.0603 0.87%
2001-02-01 0 1.150 1.140 1.150 1.130 1.180 4,692,000 5,397,880 1.1504 0.060 0.059 0.060 0.059 0.061 90,107,902 0.0599 -2.54%
2001-01-31 0 1.180 1.180 1.200 1.180 1.220 2,192,000 2,628,240 1.1990 0.061 0.061 0.062 0.061 0.064 42,096,445 0.0624 -1.67%
2001-01-30 0 1.200 1.200 1.220 1.190 1.280 7,630,000 9,191,220 1.2046 0.062 0.062 0.064 0.062 0.067 146,530,966 0.0627 -5.51%
2001-01-29 0 1.270 1.260 1.270 1.250 1.310 10,268,000 13,147,000 1.2804 0.066 0.066 0.066 0.065 0.068 197,192,655 0.0667 0.00%
2001-01-23 0 1.270 1.260 1.270 1.250 1.350 2,070,000 2,700,060 1.3044 0.066 0.066 0.066 0.065 0.070 39,753,486 0.0679 -5.93%
2001-01-22 0 1.350 1.350 1.360 1.340 1.380 8,596,000 11,498,760 1.3377 0.070 0.070 0.071 0.070 0.072 165,082,593 0.0697 0.75%
2001-01-19 0 1.340 1.320 1.340 1.140 1.380 26,278,000 31,637,360 1.2039 0.070 0.069 0.070 0.059 0.072 504,658,023 0.0627 17.54%
2001-01-18 0 1.140 1.080 1.150 1.060 1.240 60,038,300 70,266,670 1.1704 0.059 0.056 0.060 0.055 0.065 1,153,010,495 0.0609

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