NATURAL BEAUTY BIO-TECHNOLOGY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00157  2002-03-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 0.500 - 0.550 - - 0 0 - 0.500 - 0.550 - - 0 - 0.00%
2026-02-12 0 0.500 - 0.550 - - 0 0 - 0.500 - 0.550 - - 0 - 0.00%
2026-02-11 0 0.500 0.400 0.540 - - 0 0 - 0.500 0.400 0.540 - - 0 - 0.00%
2026-02-10 0 0.500 0.370 0.510 0.500 0.500 200,000 100,000 0.5000 0.500 0.370 0.510 0.500 0.500 200,000 0.5000 6.38%
2026-02-09 0 0.470 0.410 0.550 - - 0 0 - 0.470 0.410 0.550 - - 0 - 0.00%
2026-02-06 0 0.470 0.370 0.550 - - 0 0 - 0.470 0.370 0.550 - - 0 - 0.00%
2026-02-05 0 0.470 0.375 0.500 - - 0 0 - 0.470 0.375 0.500 - - 0 - 0.00%
2026-02-04 0 0.470 0.385 0.500 - - 0 0 - 0.470 0.385 0.500 - - 0 - 0.00%
2026-02-03 0 0.470 0.400 0.500 - - 0 0 - 0.470 0.400 0.500 - - 0 - 0.00%
2026-02-02 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2026-01-30 0 0.470 0.400 0.490 - - 0 0 - 0.470 0.400 0.490 - - 0 - 0.00%
2026-01-29 0 0.470 0.400 0.485 - - 0 0 - 0.470 0.400 0.485 - - 0 - 0.00%
2026-01-28 0 0.470 0.420 0.495 0.470 0.470 50,000 23,500 0.4700 0.470 0.420 0.495 0.470 0.470 50,000 0.4700 -5.05%
2026-01-27 0 0.495 0.430 0.495 - - 0 0 - 0.495 0.430 0.495 - - 0 - 0.00%
2026-01-26 0 0.495 0.430 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.430 0.495 0.495 0.495 10,000 0.4950 0.00%
2026-01-23 0 0.495 0.410 0.495 - - 0 0 - 0.495 0.410 0.495 - - 0 - 0.00%
2026-01-22 0 0.495 0.410 0.500 - - 0 0 - 0.495 0.410 0.500 - - 0 - 0.00%
2026-01-21 0 0.495 0.410 0.500 - - 0 0 - 0.495 0.410 0.500 - - 0 - 0.00%
2026-01-20 0 0.495 0.410 0.500 0.495 0.495 60,000 29,700 0.4950 0.495 0.410 0.500 0.495 0.495 60,000 0.4950 0.00%
2026-01-19 0 0.495 0.410 0.495 0.495 0.495 30,000 14,850 0.4950 0.495 0.410 0.495 0.495 0.495 30,000 0.4950 1.02%
2026-01-16 0 0.490 - 0.495 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
2026-01-15 0 0.490 0.410 0.495 - - 0 0 - 0.490 0.410 0.495 - - 0 - 0.00%
2026-01-14 0 0.490 - 0.495 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
2026-01-13 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - 0.00%
2026-01-12 0 0.490 0.405 0.500 - - 0 0 - 0.490 0.405 0.500 - - 0 - 0.00%
2026-01-09 0 0.490 0.435 0.495 - - 0 0 - 0.490 0.435 0.495 - - 0 - 0.00%
2026-01-08 0 0.490 0.400 0.495 - - 0 0 - 0.490 0.400 0.495 - - 0 - 0.00%
2026-01-07 0 0.490 0.420 0.495 - - 0 0 - 0.490 0.420 0.495 - - 0 - 0.00%
2026-01-06 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - -1.01%
2026-01-05 0 0.495 0.455 0.495 0.500 0.500 180,000 90,000 0.5000 0.495 0.455 0.495 0.500 0.500 180,000 0.5000 1.02%
2026-01-02 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2025-12-31 0 0.490 0.490 0.540 0.475 0.490 30,000 14,550 0.4850 0.490 0.490 0.540 0.475 0.490 30,000 0.4850 15.29%
2025-12-30 0 0.425 0.420 0.490 0.390 0.400 20,000 7,900 0.3950 0.425 0.420 0.490 0.390 0.400 20,000 0.3950 -13.27%
2025-12-29 0 0.490 0.410 0.510 - - 0 0 - 0.490 0.410 0.510 - - 0 - 0.00%
2025-12-24 0 0.490 - 0.510 - - 0 0 - 0.490 - 0.510 - - 0 - 0.00%
2025-12-23 0 0.490 0.390 0.500 - - 0 0 - 0.490 0.390 0.500 - - 0 - 0.00%
2025-12-22 0 0.490 0.445 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.445 0.490 0.490 0.490 20,000 0.4900 8.89%
2025-12-19 0 0.450 0.450 0.490 0.440 0.440 20,000 8,800 0.4400 0.450 0.450 0.490 0.440 0.440 20,000 0.4400 -7.22%
2025-12-18 0 0.485 0.410 0.510 - - 0 0 - 0.485 0.410 0.510 - - 0 - 0.00%
2025-12-17 0 0.485 0.410 0.510 - - 0 0 - 0.485 0.410 0.510 - - 0 - 0.00%
2025-12-16 0 0.485 0.435 0.510 - - 0 0 - 0.485 0.435 0.510 - - 0 - 0.00%
2025-12-15 0 0.485 0.475 0.510 - - 0 0 - 0.485 0.475 0.510 - - 0 - 0.00%
2025-12-12 0 0.485 0.475 0.510 0.485 0.485 20,000 9,700 0.4850 0.485 0.475 0.510 0.485 0.485 20,000 0.4850 -2.02%
2025-12-11 0 0.495 0.460 0.510 - - 0 0 - 0.495 0.460 0.510 - - 0 - 0.00%
2025-12-10 0 0.495 0.455 0.510 - - 0 0 - 0.495 0.455 0.510 - - 0 - 0.00%
2025-12-09 0 0.495 0.455 0.510 - - 0 0 - 0.495 0.455 0.510 - - 0 - 0.00%
2025-12-08 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -1.00%
2025-12-05 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2025-12-04 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2025-12-03 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2025-12-02 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2025-12-01 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2025-11-28 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2025-11-27 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2025-11-26 0 0.500 0.480 0.520 0.495 0.500 70,000 34,900 0.4986 0.500 0.480 0.520 0.495 0.500 70,000 0.4986 -1.96%
2025-11-25 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2025-11-24 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2025-11-21 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2025-11-20 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2025-11-19 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2025-11-18 0 0.510 0.495 0.510 - - 0 0 - 0.510 0.495 0.510 - - 0 - 0.00%
2025-11-17 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2025-11-14 0 0.510 0.495 0.520 0.510 0.510 10,000 5,100 0.5100 0.510 0.495 0.520 0.510 0.510 10,000 0.5100 -1.92%
2025-11-13 0 0.520 0.500 0.520 0.510 0.520 156,000 80,500 0.5160 0.520 0.500 0.520 0.510 0.520 156,000 0.5160 -1.89%
2025-11-12 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2025-11-11 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2025-11-10 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.530 0.510 0.530 0.530 0.530 10,000 0.5300 -1.85%
2025-11-07 0 0.540 0.495 0.580 - - 0 0 - 0.540 0.495 0.580 - - 0 - 0.00%
2025-11-06 0 0.540 0.510 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.510 0.540 0.540 0.540 10,000 0.5400 0.00%
2025-11-05 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-11-04 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2025-11-03 0 0.540 0.500 0.580 - - 0 0 - 0.540 0.500 0.580 - - 0 - 0.00%
2025-10-31 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2025-10-30 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2025-10-28 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2025-10-27 0 0.540 0.495 0.580 - - 0 0 - 0.540 0.495 0.580 - - 0 - 0.00%
2025-10-24 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2025-10-23 0 0.540 0.520 0.550 0.540 0.540 60,000 32,400 0.5400 0.540 0.520 0.550 0.540 0.540 60,000 0.5400 0.00%
2025-10-22 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2025-10-21 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2025-10-20 0 0.540 0.510 0.540 0.540 0.540 130,000 70,200 0.5400 0.540 0.510 0.540 0.540 0.540 130,000 0.5400 0.00%
2025-10-17 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
2025-10-16 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2025-10-15 0 0.540 0.530 0.580 0.540 0.540 40,000 21,600 0.5400 0.540 0.530 0.580 0.540 0.540 40,000 0.5400 1.89%
2025-10-14 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2025-10-13 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2025-10-10 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2025-10-09 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2025-10-08 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2025-10-06 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.550 0.530 0.530 10,000 0.5300 -3.64%
2025-10-03 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2025-10-02 0 0.550 0.530 0.550 0.550 0.560 20,000 11,100 0.5550 0.550 0.530 0.550 0.550 0.560 20,000 0.5550 1.85%
2025-09-30 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2025-09-29 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2025-09-26 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2025-09-25 0 0.540 0.530 0.570 0.520 0.540 250,000 133,000 0.5320 0.540 0.530 0.570 0.520 0.540 250,000 0.5320 -1.82%
2025-09-24 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-09-23 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-09-22 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2025-09-19 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2025-09-18 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-09-17 0 0.550 0.530 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.530 0.550 0.550 0.550 30,000 0.5500 0.00%
2025-09-16 0 0.550 0.530 0.570 0.550 0.550 40,000 22,000 0.5500 0.550 0.530 0.570 0.550 0.550 40,000 0.5500 0.00%
2025-09-15 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-09-12 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 0.560 0.550 0.550 40,000 0.5500 0.00%
2025-09-11 0 0.550 0.530 0.580 0.550 0.550 30,000 16,500 0.5500 0.550 0.530 0.580 0.550 0.550 30,000 0.5500 1.85%
2025-09-10 0 0.540 0.540 0.550 0.530 0.530 30,000 15,900 0.5300 0.540 0.540 0.550 0.530 0.530 30,000 0.5300 -1.82%
2025-09-09 0 0.550 0.540 0.550 0.550 0.560 110,000 61,500 0.5591 0.550 0.540 0.550 0.550 0.560 110,000 0.5591 -1.79%
2025-09-08 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-09-05 0 0.560 0.550 0.560 0.560 0.560 40,000 22,400 0.5600 0.560 0.550 0.560 0.560 0.560 40,000 0.5600 0.00%
2025-09-04 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2025-09-03 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2025-09-02 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-09-01 0 0.560 0.540 0.560 0.560 0.560 90,000 50,400 0.5600 0.560 0.540 0.560 0.560 0.560 90,000 0.5600 0.00%
2025-08-29 0 0.560 0.550 0.570 0.560 0.560 320,000 179,200 0.5600 0.560 0.550 0.570 0.560 0.560 320,000 0.5600 1.82%
2025-08-28 0 0.550 0.550 0.610 0.550 0.630 610,000 358,200 0.5872 0.550 0.550 0.610 0.550 0.630 610,000 0.5872 0.00%
2025-08-27 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-08-26 0 0.550 0.550 0.570 0.540 0.550 210,000 114,500 0.5452 0.550 0.550 0.570 0.540 0.550 210,000 0.5452 -1.79%
2025-08-25 0 0.560 0.550 0.560 0.550 0.560 320,000 176,200 0.5506 0.560 0.550 0.560 0.550 0.560 320,000 0.5506 0.00%
2025-08-22 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 0.560 0.550 0.560 0.560 0.560 100,000 0.5600 1.82%
2025-08-21 0 0.550 0.550 0.570 0.550 0.560 390,000 215,500 0.5526 0.550 0.550 0.570 0.550 0.560 390,000 0.5526 -1.79%
2025-08-20 0 0.560 0.550 0.560 0.550 0.560 370,000 203,600 0.5503 0.560 0.550 0.560 0.550 0.560 370,000 0.5503 1.82%
2025-08-19 0 0.550 0.550 0.560 0.550 0.550 380,000 209,000 0.5500 0.550 0.550 0.560 0.550 0.550 380,000 0.5500 -1.79%
2025-08-18 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2025-08-15 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.560 0.550 0.570 0.560 0.560 100,000 0.5600 1.82%
2025-08-14 0 0.550 0.550 0.570 0.550 0.560 360,000 200,000 0.5556 0.550 0.550 0.570 0.550 0.560 360,000 0.5556 0.00%
2025-08-13 0 0.550 0.550 0.590 0.550 0.550 200,000 110,000 0.5500 0.550 0.550 0.590 0.550 0.550 200,000 0.5500 -9.84%
2025-08-12 0 0.610 0.550 0.620 0.550 0.610 200,000 115,300 0.5765 0.610 0.550 0.620 0.550 0.610 200,000 0.5765 10.91%
2025-08-11 0 0.550 0.540 0.610 0.540 0.550 610,000 334,400 0.5482 0.550 0.540 0.610 0.540 0.550 610,000 0.5482 0.00%
2025-08-08 0 0.550 0.540 0.610 0.540 0.550 200,000 109,200 0.5460 0.550 0.540 0.610 0.540 0.550 200,000 0.5460 0.00%
2025-08-07 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2025-08-06 0 0.550 0.520 0.570 0.540 0.550 200,000 109,000 0.5450 0.550 0.520 0.570 0.540 0.550 200,000 0.5450 0.00%
2025-08-05 0 0.550 0.540 0.610 0.540 0.540 100,000 54,000 0.5400 0.550 0.540 0.610 0.540 0.540 100,000 0.5400 1.85%
2025-08-04 0 0.540 0.530 0.540 0.510 0.540 260,000 137,000 0.5269 0.540 0.530 0.540 0.510 0.540 260,000 0.5269 5.88%
2025-08-01 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2025-07-31 0 0.510 0.510 0.570 0.510 0.520 230,000 119,500 0.5196 0.510 0.510 0.570 0.510 0.520 230,000 0.5196 -3.77%
2025-07-30 0 0.530 0.520 0.570 0.520 0.540 1,370,000 726,000 0.5299 0.530 0.520 0.570 0.520 0.540 1,370,000 0.5299 1.92%
2025-07-29 0 0.520 0.520 0.540 0.520 0.520 560,000 291,200 0.5200 0.520 0.520 0.540 0.520 0.520 560,000 0.5200 1.96%
2025-07-28 0 0.510 0.510 0.540 0.510 0.530 390,000 206,500 0.5295 0.510 0.510 0.540 0.510 0.530 390,000 0.5295 -3.77%
2025-07-25 0 0.530 0.520 0.540 0.520 0.530 310,000 162,300 0.5235 0.530 0.520 0.540 0.520 0.530 310,000 0.5235 1.92%
2025-07-24 0 0.520 0.510 0.570 0.520 0.520 360,000 187,200 0.5200 0.520 0.510 0.570 0.520 0.520 360,000 0.5200 -3.70%
2025-07-23 0 0.540 0.520 0.590 0.520 0.590 310,000 164,900 0.5319 0.540 0.520 0.590 0.520 0.590 310,000 0.5319 0.00%
2025-07-22 0 0.540 0.530 0.570 0.530 0.540 350,000 187,500 0.5357 0.540 0.530 0.570 0.530 0.540 350,000 0.5357 -6.90%
2025-07-21 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
2025-07-18 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
2025-07-17 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 5.45%
2025-07-16 0 0.550 0.520 0.620 0.540 0.550 450,000 247,400 0.5498 0.550 0.520 0.620 0.540 0.550 450,000 0.5498 0.00%
2025-07-15 0 0.550 0.560 0.620 0.550 0.550 350,000 192,500 0.5500 0.550 0.560 0.620 0.550 0.550 350,000 0.5500 0.00%
2025-07-14 0 0.550 0.550 0.620 0.550 0.560 350,000 192,700 0.5506 0.550 0.550 0.620 0.550 0.560 350,000 0.5506 0.00%
2025-07-11 0 0.550 0.550 0.600 0.550 0.600 270,000 160,900 0.5959 0.550 0.550 0.600 0.550 0.600 270,000 0.5959 -1.79%
2025-07-10 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-07-09 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2025-07-08 0 0.560 0.560 0.620 0.550 0.550 60,000 33,000 0.5500 0.560 0.560 0.620 0.550 0.550 60,000 0.5500 1.82%
2025-07-07 0 0.550 0.550 0.620 0.540 0.550 200,000 109,600 0.5480 0.550 0.550 0.620 0.540 0.550 200,000 0.5480 0.00%
2025-07-04 0 0.550 0.550 0.600 0.550 0.550 60,000 33,000 0.5500 0.550 0.550 0.600 0.550 0.550 60,000 0.5500 0.00%
2025-07-03 0 0.550 0.550 0.580 0.550 0.550 300,000 165,000 0.5500 0.550 0.550 0.580 0.550 0.550 300,000 0.5500 0.00%
2025-07-02 0 0.550 0.540 0.620 0.540 0.550 410,000 224,500 0.5476 0.550 0.540 0.620 0.540 0.550 410,000 0.5476 0.00%
2025-06-30 0 0.550 0.550 0.620 0.530 0.550 290,000 157,600 0.5434 0.550 0.550 0.620 0.530 0.550 290,000 0.5434 1.85%
2025-06-27 0 0.540 0.530 0.610 0.495 0.540 510,000 271,000 0.5314 0.540 0.530 0.610 0.495 0.540 510,000 0.5314 0.00%
2025-06-26 0 0.540 0.540 0.620 0.530 0.540 200,000 107,300 0.5365 0.540 0.540 0.620 0.530 0.540 200,000 0.5365 0.00%
2025-06-25 0 0.540 0.510 0.550 0.540 0.550 390,000 211,200 0.5415 0.540 0.510 0.550 0.540 0.550 390,000 0.5415 0.00%
2025-06-24 0 0.540 0.540 0.590 0.540 0.550 410,000 222,500 0.5427 0.540 0.540 0.590 0.540 0.550 410,000 0.5427 0.00%
2025-06-23 0 0.540 0.540 0.550 0.500 0.540 390,000 208,600 0.5349 0.540 0.540 0.550 0.500 0.540 390,000 0.5349 0.00%
2025-06-20 0 0.540 0.530 0.540 0.540 0.540 350,000 189,000 0.5400 0.540 0.530 0.540 0.540 0.540 350,000 0.5400 0.00%
2025-06-19 0 0.540 0.540 0.600 0.530 0.560 640,000 348,900 0.5452 0.540 0.540 0.600 0.530 0.560 640,000 0.5452 -3.57%
2025-06-18 0 0.560 0.560 0.600 0.560 0.560 160,000 89,600 0.5600 0.560 0.560 0.600 0.560 0.560 160,000 0.5600 7.69%
2025-06-17 0 0.520 0.520 0.610 0.520 0.540 400,000 211,000 0.5275 0.520 0.520 0.610 0.520 0.540 400,000 0.5275 -1.89%
2025-06-16 0 0.530 0.490 0.620 0.530 0.530 420,000 222,600 0.5300 0.530 0.490 0.620 0.530 0.530 420,000 0.5300 0.00%
2025-06-13 0 0.530 0.495 0.530 0.495 0.530 480,000 252,650 0.5264 0.530 0.495 0.530 0.495 0.530 480,000 0.5264 0.00%
2025-06-12 0 0.530 0.530 0.620 0.530 0.530 410,000 217,300 0.5300 0.530 0.530 0.620 0.530 0.530 410,000 0.5300 0.00%
2025-06-11 0 0.530 0.500 0.620 0.530 0.530 380,000 201,400 0.5300 0.530 0.500 0.620 0.530 0.530 380,000 0.5300 0.00%
2025-06-10 0 0.530 0.510 0.600 0.520 0.530 370,000 196,000 0.5297 0.530 0.510 0.600 0.520 0.530 370,000 0.5297 3.92%
2025-06-09 0 0.510 0.510 0.520 0.500 0.510 370,000 187,100 0.5057 0.510 0.510 0.520 0.500 0.510 370,000 0.5057 2.00%
2025-06-06 0 0.500 0.480 0.500 0.495 0.500 400,000 199,500 0.4988 0.500 0.480 0.500 0.495 0.500 400,000 0.4988 -3.85%
2025-06-05 0 0.520 0.490 0.520 0.480 0.520 570,000 283,900 0.4981 0.520 0.490 0.520 0.480 0.520 570,000 0.4981 4.00%
2025-06-04 0 0.500 0.495 0.500 0.495 0.500 350,000 173,300 0.4951 0.500 0.495 0.500 0.495 0.500 350,000 0.4951 1.01%
2025-06-03 0 0.495 0.495 0.500 0.495 0.495 310,000 153,450 0.4950 0.495 0.495 0.500 0.495 0.495 310,000 0.4950 1.02%
2025-06-02 0 0.490 0.480 0.500 0.475 0.495 290,000 142,950 0.4929 0.490 0.480 0.500 0.475 0.495 290,000 0.4929 4.26%
2025-05-30 0 0.470 0.470 0.475 0.460 0.480 110,000 51,600 0.4691 0.470 0.470 0.475 0.460 0.480 110,000 0.4691 -6.00%
2025-05-29 0 0.500 0.500 0.510 0.500 0.500 350,000 175,000 0.5000 0.500 0.500 0.510 0.500 0.500 350,000 0.5000 0.00%
2025-05-28 0 0.500 0.500 0.510 0.495 0.510 360,000 180,300 0.5008 0.500 0.500 0.510 0.495 0.510 360,000 0.5008 -1.96%
2025-05-27 0 0.510 0.510 0.540 0.500 0.510 360,000 181,350 0.5038 0.510 0.510 0.540 0.500 0.510 360,000 0.5038 2.00%
2025-05-26 0 0.500 0.495 0.590 0.495 0.500 340,000 169,650 0.4990 0.500 0.495 0.590 0.495 0.500 340,000 0.4990 1.01%
2025-05-23 0 0.495 0.490 0.500 0.460 0.495 450,000 217,900 0.4842 0.495 0.490 0.500 0.460 0.495 450,000 0.4842 -1.00%
2025-05-22 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.500 0.500 0.510 0.500 0.500 180,000 0.5000 0.00%
2025-05-21 0 0.500 0.500 0.510 0.500 0.500 270,000 135,000 0.5000 0.500 0.500 0.510 0.500 0.500 270,000 0.5000 0.00%
2025-05-20 0 0.500 0.500 0.510 0.500 0.510 270,000 135,700 0.5026 0.500 0.500 0.510 0.500 0.510 270,000 0.5026 -3.85%
2025-05-19 0 0.520 0.520 0.580 0.500 0.520 340,000 175,000 0.5147 0.520 0.520 0.580 0.500 0.520 340,000 0.5147 4.00%
2025-05-16 0 0.500 0.475 0.500 0.480 0.500 310,000 153,100 0.4939 0.500 0.475 0.500 0.480 0.500 310,000 0.4939 3.09%
2025-05-15 0 0.485 0.470 0.490 0.475 0.485 210,000 101,100 0.4814 0.485 0.470 0.490 0.475 0.485 210,000 0.4814 2.11%
2025-05-14 0 0.475 0.460 0.475 0.465 0.475 100,000 46,750 0.4675 0.475 0.460 0.475 0.465 0.475 100,000 0.4675 3.26%
2025-05-13 0 0.460 0.450 0.460 0.460 0.460 110,000 50,600 0.4600 0.460 0.450 0.460 0.460 0.460 110,000 0.4600 -2.13%
2025-05-12 0 0.470 0.465 0.475 0.460 0.470 160,000 74,300 0.4644 0.470 0.465 0.475 0.460 0.470 160,000 0.4644 -1.05%
2025-05-09 0 0.475 0.450 0.475 0.460 0.475 70,000 32,800 0.4686 0.475 0.450 0.475 0.460 0.475 70,000 0.4686 0.00%
2025-05-08 0 0.475 0.475 0.485 0.460 0.470 60,000 28,100 0.4683 0.475 0.475 0.485 0.460 0.470 60,000 0.4683 0.00%
2025-05-07 0 0.475 0.460 0.485 - - 0 0 - 0.475 0.460 0.485 - - 0 - 0.00%
2025-05-06 0 0.475 0.460 0.485 0.470 0.475 20,000 9,450 0.4725 0.475 0.460 0.485 0.470 0.475 20,000 0.4725 3.26%
2025-05-02 0 0.460 0.450 0.470 - - 0 0 - 0.460 0.450 0.470 - - 0 - 0.00%
2025-04-30 0 0.460 0.455 0.470 0.460 0.465 30,000 13,850 0.4617 0.460 0.455 0.470 0.460 0.465 30,000 0.4617 -3.16%
2025-04-29 0 0.475 0.465 0.480 0.470 0.475 30,000 14,150 0.4717 0.475 0.465 0.480 0.470 0.475 30,000 0.4717 -1.04%
2025-04-28 0 0.480 0.455 0.480 0.465 0.480 60,000 28,300 0.4717 0.480 0.455 0.480 0.465 0.480 60,000 0.4717 1.05%
2025-04-25 0 0.475 0.465 0.475 0.470 0.485 60,000 28,600 0.4767 0.475 0.465 0.475 0.470 0.485 60,000 0.4767 1.06%
2025-04-24 0 0.470 0.465 0.480 0.470 0.470 40,000 18,800 0.4700 0.470 0.465 0.480 0.470 0.470 40,000 0.4700 -4.08%
2025-04-23 0 0.490 0.485 0.490 0.470 0.490 170,000 80,550 0.4738 0.490 0.485 0.490 0.470 0.490 170,000 0.4738 4.26%
2025-04-22 0 0.470 0.465 0.475 0.470 0.475 30,000 14,200 0.4733 0.470 0.465 0.475 0.470 0.475 30,000 0.4733 -3.09%
2025-04-17 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - -1.02%
2025-04-16 0 0.490 0.455 0.490 0.465 0.490 150,000 71,050 0.4737 0.490 0.455 0.490 0.465 0.490 150,000 0.4737 0.00%
2025-04-15 0 0.490 0.470 0.520 0.465 0.490 70,000 33,500 0.4786 0.490 0.470 0.520 0.465 0.490 70,000 0.4786 4.26%
2025-04-14 0 0.470 0.465 0.490 0.470 0.470 50,000 23,500 0.4700 0.470 0.465 0.490 0.470 0.470 50,000 0.4700 -2.08%
2025-04-11 0 0.480 0.480 0.485 0.455 0.480 320,000 148,900 0.4653 0.480 0.480 0.485 0.455 0.480 320,000 0.4653 -1.03%
2025-04-10 0 0.485 0.455 0.485 0.465 0.485 110,000 52,150 0.4741 0.485 0.455 0.485 0.465 0.485 110,000 0.4741 7.78%
2025-04-09 0 0.450 - 0.455 0.450 0.455 120,000 54,200 0.4517 0.450 - 0.455 0.450 0.455 120,000 0.4517 -4.26%
2025-04-08 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -3.09%
2025-04-07 0 0.485 0.430 0.485 0.450 0.485 200,000 91,900 0.4595 0.485 0.430 0.485 0.450 0.485 200,000 0.4595 3.19%
2025-04-03 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2025-04-02 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2025-04-01 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2025-03-31 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2025-03-28 0 0.470 0.455 0.475 0.450 0.475 190,000 87,150 0.4587 0.470 0.455 0.475 0.450 0.475 190,000 0.4587 -2.08%
2025-03-27 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - -1.03%
2025-03-26 0 0.485 0.460 0.485 0.475 0.485 210,000 100,500 0.4786 0.485 0.460 0.485 0.475 0.485 210,000 0.4786 2.11%
2025-03-25 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2025-03-24 0 0.475 0.460 0.485 0.475 0.475 80,000 38,400 0.4800 0.475 0.460 0.485 0.475 0.475 80,000 0.4800 -2.06%
2025-03-21 0 0.485 0.450 0.485 0.485 0.485 100,000 48,100 0.4810 0.485 0.450 0.485 0.485 0.485 100,000 0.4810 2.11%
2025-03-20 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - -1.04%
2025-03-19 0 0.480 0.460 0.480 0.475 0.475 20,000 9,550 0.4775 0.480 0.460 0.480 0.475 0.475 20,000 0.4775 -1.03%
2025-03-18 0 0.485 0.455 0.490 0.485 0.485 80,000 38,400 0.4800 0.485 0.455 0.490 0.485 0.485 80,000 0.4800 1.04%
2025-03-17 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2025-03-14 0 0.480 0.465 0.480 0.480 0.480 20,000 9,550 0.4775 0.480 0.465 0.480 0.480 0.480 20,000 0.4775 -1.03%
2025-03-13 0 0.485 0.465 0.485 0.475 0.485 70,000 33,600 0.4800 0.485 0.465 0.485 0.475 0.485 70,000 0.4800 1.04%
2025-03-12 0 0.480 0.475 0.485 - - 50,000 24,000 0.4800 0.480 0.475 0.485 - - 50,000 0.4800 0.00%
2025-03-11 0 0.480 0.465 0.480 - - 20,000 9,550 0.4775 0.480 0.465 0.480 - - 20,000 0.4775 -1.03%
2025-03-10 0 0.485 0.460 0.485 0.465 0.485 100,000 48,000 0.4800 0.485 0.460 0.485 0.465 0.485 100,000 0.4800 2.11%
2025-03-07 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.04%
2025-03-06 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - 0.00%
2025-03-05 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2025-03-04 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2025-03-03 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -1.03%
2025-02-28 0 0.485 0.455 0.485 0.460 0.480 60,000 28,600 0.4767 0.485 0.455 0.485 0.460 0.480 60,000 0.4767 -1.02%
2025-02-27 0 0.490 0.460 0.490 0.450 0.490 1,030,000 473,100 0.4593 0.490 0.460 0.490 0.450 0.490 1,030,000 0.4593 2.08%
2025-02-26 0 0.480 0.445 0.480 0.480 0.480 40,000 19,200 0.4800 0.480 0.445 0.480 0.480 0.480 40,000 0.4800 -2.04%
2025-02-25 0 0.490 0.475 0.495 - - 0 0 - 0.490 0.475 0.495 - - 0 - 0.00%
2025-02-24 0 0.490 0.475 0.495 - - 0 0 - 0.490 0.475 0.495 - - 0 - 0.00%
2025-02-21 0 0.490 0.475 0.495 0.490 0.490 10,000 4,900 0.4900 0.490 0.475 0.495 0.490 0.490 10,000 0.4900 -2.00%
2025-02-20 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2025-02-19 0 0.500 0.475 0.600 0.475 0.500 40,000 19,500 0.4875 0.500 0.475 0.600 0.475 0.500 40,000 0.4875 0.00%
2025-02-18 0 0.500 0.475 0.660 - - 0 0 - 0.500 0.475 0.660 - - 0 - 0.00%
2025-02-17 0 0.500 0.475 0.700 - - 0 0 - 0.500 0.475 0.700 - - 0 - 0.00%
2025-02-14 0 0.500 0.475 0.550 - - 0 0 - 0.500 0.475 0.550 - - 0 - 0.00%
2025-02-13 0 0.500 0.475 0.680 - - 0 0 - 0.500 0.475 0.680 - - 0 - 0.00%
2025-02-12 0 0.500 0.485 0.520 0.500 0.500 200,000 100,000 0.5000 0.500 0.485 0.520 0.500 0.500 200,000 0.5000 0.00%
2025-02-11 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2025-02-10 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2025-02-07 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2025-02-06 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2025-02-05 0 0.500 0.480 0.500 0.480 0.500 400,000 195,750 0.4894 0.500 0.480 0.500 0.480 0.500 400,000 0.4894 3.09%
2025-02-04 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-02-03 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-01-28 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-01-27 0 0.485 0.480 0.485 0.475 0.485 30,000 14,450 0.4817 0.485 0.480 0.485 0.475 0.485 30,000 0.4817 1.04%
2025-01-24 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - -1.03%
2025-01-23 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-01-22 0 0.485 0.465 0.485 0.470 0.485 100,000 48,000 0.4800 0.485 0.465 0.485 0.470 0.485 100,000 0.4800 6.59%
2025-01-21 0 0.455 0.450 0.475 0.450 0.470 30,000 13,900 0.4633 0.455 0.450 0.475 0.450 0.470 30,000 0.4633 -5.21%
2025-01-20 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2025-01-17 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2025-01-16 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2025-01-15 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2025-01-14 0 0.480 0.475 0.485 0.480 0.480 50,000 24,000 0.4800 0.480 0.475 0.485 0.480 0.480 50,000 0.4800 -2.04%
2025-01-13 0 0.490 0.475 0.490 0.480 0.490 40,000 19,400 0.4850 0.490 0.475 0.490 0.480 0.490 40,000 0.4850 1.03%
2025-01-10 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-01-09 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-01-08 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2025-01-07 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2025-01-06 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2025-01-03 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2025-01-02 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2024-12-31 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2024-12-30 0 0.485 0.475 0.490 0.475 0.490 40,000 19,350 0.4838 0.485 0.475 0.490 0.475 0.490 40,000 0.4838 1.04%
2024-12-27 0 0.480 0.475 0.485 0.480 0.480 10,000 4,800 0.4800 0.480 0.475 0.485 0.480 0.480 10,000 0.4800 -2.04%
2024-12-24 0 0.490 0.480 0.495 - - 0 0 - 0.490 0.480 0.495 - - 0 - 0.00%
2024-12-23 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-12-20 0 0.490 0.475 0.495 0.475 0.490 70,000 33,800 0.4829 0.490 0.475 0.495 0.475 0.490 70,000 0.4829 1.03%
2024-12-19 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2024-12-18 0 0.485 0.480 0.490 0.475 0.490 110,000 52,950 0.4814 0.485 0.480 0.490 0.475 0.490 110,000 0.4814 -1.02%
2024-12-17 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2024-12-16 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-12-13 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2024-12-12 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2024-12-11 0 0.490 0.480 0.490 0.475 0.490 80,000 38,600 0.4825 0.490 0.480 0.490 0.475 0.490 80,000 0.4825 1.03%
2024-12-10 0 0.485 0.485 0.490 0.485 0.485 30,000 14,550 0.4850 0.485 0.485 0.490 0.485 0.485 30,000 0.4850 1.04%
2024-12-09 0 0.480 0.475 0.485 0.480 0.480 60,000 28,800 0.4800 0.480 0.475 0.485 0.480 0.480 60,000 0.4800 -1.03%
2024-12-06 0 0.485 0.475 0.485 0.470 0.485 30,000 14,350 0.4783 0.485 0.475 0.485 0.470 0.485 30,000 0.4783 0.00%
2024-12-05 0 0.485 0.470 0.490 0.470 0.485 110,000 52,950 0.4814 0.485 0.470 0.490 0.470 0.485 110,000 0.4814 1.04%
2024-12-04 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - -1.03%
2024-12-03 0 0.485 0.480 0.485 0.475 0.485 20,000 9,600 0.4800 0.485 0.480 0.485 0.475 0.485 20,000 0.4800 0.00%
2024-12-02 0 0.485 0.470 0.485 0.470 0.485 120,000 57,900 0.4825 0.485 0.470 0.485 0.470 0.485 120,000 0.4825 0.00%
2024-11-29 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-11-28 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-11-27 0 0.485 0.475 0.485 0.480 0.485 50,000 24,100 0.4820 0.485 0.475 0.485 0.480 0.485 50,000 0.4820 0.00%
2024-11-26 0 0.485 0.465 0.485 0.480 0.485 80,000 38,650 0.4831 0.485 0.465 0.485 0.480 0.485 80,000 0.4831 0.00%
2024-11-25 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - -1.02%
2024-11-22 0 0.490 0.480 0.490 0.485 0.490 100,000 48,650 0.4865 0.490 0.480 0.490 0.485 0.490 100,000 0.4865 1.03%
2024-11-21 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2024-11-20 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - -1.02%
2024-11-19 0 0.490 0.465 0.490 0.480 0.490 150,000 72,650 0.4843 0.490 0.465 0.490 0.480 0.490 150,000 0.4843 0.00%
2024-11-18 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-11-15 0 0.490 0.470 0.495 0.490 0.495 50,000 24,600 0.4920 0.490 0.470 0.495 0.490 0.495 50,000 0.4920 1.03%
2024-11-14 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2024-11-13 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - -1.02%
2024-11-12 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-11-11 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-11-08 0 0.490 0.465 0.490 0.480 0.490 90,000 43,550 0.4839 0.490 0.465 0.490 0.480 0.490 90,000 0.4839 -1.01%
2024-11-07 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2024-11-06 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2024-11-05 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2024-11-04 0 0.495 0.480 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.480 0.495 0.495 0.495 10,000 0.4950 0.00%
2024-11-01 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2024-10-31 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2024-10-30 0 0.495 0.485 0.495 0.500 0.500 10,000 5,000 0.5000 0.495 0.485 0.495 0.500 0.500 10,000 0.5000 0.00%
2024-10-29 0 0.495 0.480 0.495 0.495 0.500 50,000 24,850 0.4970 0.495 0.480 0.495 0.495 0.500 50,000 0.4970 0.00%
2024-10-28 0 0.495 0.485 0.500 0.495 0.495 60,000 29,700 0.4950 0.495 0.485 0.500 0.495 0.495 60,000 0.4950 -1.00%
2024-10-25 0 0.500 0.495 0.500 0.495 0.500 90,000 44,750 0.4972 0.500 0.495 0.500 0.495 0.500 90,000 0.4972 0.00%
2024-10-24 0 0.500 0.495 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.495 0.500 0.500 0.500 30,000 0.5000 1.01%
2024-10-23 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 0.495 0.480 0.495 0.495 0.495 50,000 0.4950 -1.00%
2024-10-22 0 0.500 0.485 0.495 0.490 0.500 200,000 98,600 0.4930 0.500 0.485 0.495 0.490 0.500 200,000 0.4930 2.04%
2024-10-21 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2024-10-18 0 0.490 0.475 0.485 - - 0 0 - 0.490 0.475 0.485 - - 0 - 0.00%
2024-10-17 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2024-10-16 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2024-10-15 0 0.490 0.475 0.485 - - 0 0 - 0.490 0.475 0.485 - - 0 - 0.00%
2024-10-14 0 0.490 0.470 0.490 0.475 0.490 120,000 57,450 0.4788 0.490 0.470 0.490 0.475 0.490 120,000 0.4788 4.26%
2024-10-10 0 0.470 0.465 0.470 0.470 0.475 190,000 89,500 0.4711 0.470 0.465 0.470 0.470 0.475 190,000 0.4711 -3.09%
2024-10-09 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2024-10-08 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2024-10-07 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - 0.00%
2024-10-04 0 0.485 0.470 0.495 - - 0 0 - 0.485 0.470 0.495 - - 0 - 0.00%
2024-10-03 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2024-10-02 0 0.485 0.485 0.490 0.480 0.480 10,000 4,800 0.4800 0.485 0.485 0.490 0.480 0.480 10,000 0.4800 -3.00%
2024-09-30 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-09-27 0 0.500 0.485 0.500 0.495 0.500 50,000 24,850 0.4970 0.500 0.485 0.500 0.495 0.500 50,000 0.4970 0.00%
2024-09-26 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-09-25 0 0.500 0.495 0.500 0.495 0.500 50,000 24,900 0.4980 0.500 0.495 0.500 0.495 0.500 50,000 0.4980 2.04%
2024-09-24 0 0.490 0.490 0.500 0.490 0.500 540,000 269,450 0.4990 0.490 0.490 0.500 0.490 0.500 540,000 0.4990 -2.00%
2024-09-23 0 0.500 0.495 0.500 0.495 0.500 90,000 44,700 0.4967 0.500 0.495 0.500 0.495 0.500 90,000 0.4967 0.00%
2024-09-20 0 0.500 0.485 0.500 0.495 0.500 550,000 274,450 0.4990 0.500 0.485 0.500 0.495 0.500 550,000 0.4990 1.01%
2024-09-19 0 0.495 0.490 0.495 0.490 0.495 130,000 64,300 0.4946 0.495 0.490 0.495 0.490 0.495 130,000 0.4946 -1.00%
2024-09-17 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-09-16 0 0.500 0.490 0.650 - - 0 0 - 0.500 0.490 0.650 - - 0 - 0.00%
2024-09-13 0 0.500 0.485 0.740 - - 0 0 - 0.500 0.485 0.740 - - 0 - 0.00%
2024-09-12 0 0.500 0.485 0.550 - - 0 0 - 0.500 0.485 0.550 - - 0 - 0.00%
2024-09-11 0 0.500 0.490 0.740 - - 0 0 - 0.500 0.490 0.740 - - 0 - 0.00%
2024-09-10 0 0.500 0.490 - - - 0 0 - 0.500 0.490 - - - 0 - 0.00%
2024-09-09 0 0.500 0.500 0.730 - - 0 0 - 0.500 0.500 0.730 - - 0 - 0.00%
2024-09-05 0 0.500 0.490 0.740 0.490 0.500 70,000 34,700 0.4957 0.500 0.490 0.740 0.490 0.500 70,000 0.4957 0.00%
2024-09-04 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-09-03 0 0.500 0.480 0.500 0.475 0.500 470,000 231,200 0.4919 0.500 0.480 0.500 0.475 0.500 470,000 0.4919 0.00%
2024-09-02 0 0.500 0.485 0.530 0.495 0.500 190,000 94,350 0.4966 0.500 0.485 0.530 0.495 0.500 190,000 0.4966 0.00%
2024-08-30 0 0.500 0.480 0.500 0.495 0.500 120,000 59,450 0.4954 0.500 0.480 0.500 0.495 0.500 120,000 0.4954 0.00%
2024-08-29 0 0.500 0.475 0.520 0.490 0.500 210,000 104,200 0.4962 0.500 0.475 0.520 0.490 0.500 210,000 0.4962 1.01%
2024-08-28 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2024-08-27 0 0.495 0.475 0.495 0.495 0.500 120,000 59,500 0.4958 0.495 0.475 0.495 0.495 0.500 120,000 0.4958 -1.00%
2024-08-26 0 0.500 0.485 0.500 0.495 0.500 170,000 84,250 0.4956 0.500 0.485 0.500 0.495 0.500 170,000 0.4956 0.00%
2024-08-23 0 0.500 0.480 0.500 0.490 0.500 190,000 94,000 0.4947 0.500 0.480 0.500 0.490 0.500 190,000 0.4947 0.00%
2024-08-22 0 0.500 0.480 0.510 0.490 0.500 250,000 123,950 0.4958 0.500 0.480 0.510 0.490 0.500 250,000 0.4958 0.00%
2024-08-21 0 0.500 0.475 0.520 0.490 0.500 350,000 173,200 0.4949 0.500 0.475 0.520 0.490 0.500 350,000 0.4949 0.00%
2024-08-20 0 0.500 0.480 0.520 0.475 0.500 500,000 243,000 0.4860 0.500 0.480 0.520 0.475 0.500 500,000 0.4860 5.26%
2024-08-19 0 0.475 0.460 0.475 0.460 0.475 180,000 83,850 0.4658 0.475 0.460 0.475 0.460 0.475 180,000 0.4658 1.06%
2024-08-16 0 0.470 0.465 0.480 0.470 0.475 160,000 75,350 0.4709 0.470 0.465 0.480 0.470 0.475 160,000 0.4709 -4.08%
2024-08-15 0 0.490 0.470 0.495 0.460 0.560 550,000 264,450 0.4808 0.490 0.470 0.495 0.460 0.560 550,000 0.4808 2.08%
2024-08-14 0 0.480 0.460 0.475 0.460 0.480 260,000 121,950 0.4690 0.480 0.460 0.475 0.460 0.480 260,000 0.4690 -2.04%
2024-08-13 0 0.490 0.465 0.495 0.460 0.490 190,000 89,250 0.4697 0.490 0.465 0.495 0.460 0.490 190,000 0.4697 4.26%
2024-08-12 0 0.470 0.470 0.490 0.460 0.460 10,000 4,600 0.4600 0.470 0.470 0.490 0.460 0.460 10,000 0.4600 -5.05%
2024-08-09 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2024-08-08 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - -1.00%
2024-08-07 0 0.500 0.490 0.500 0.495 0.500 350,000 173,350 0.4953 0.500 0.490 0.500 0.495 0.500 350,000 0.4953 0.00%
2024-08-06 0 0.500 0.485 0.510 0.495 0.500 320,000 158,500 0.4953 0.500 0.485 0.510 0.495 0.500 320,000 0.4953 0.00%
2024-08-05 0 0.500 0.480 0.500 0.495 0.500 350,000 173,350 0.4953 0.500 0.480 0.500 0.495 0.500 350,000 0.4953 0.00%
2024-08-02 0 0.500 0.465 0.500 0.480 0.500 340,000 168,100 0.4944 0.500 0.465 0.500 0.480 0.500 340,000 0.4944 0.00%
2024-08-01 0 0.500 0.480 0.500 0.490 0.500 240,000 118,850 0.4952 0.500 0.480 0.500 0.490 0.500 240,000 0.4952 0.00%
2024-07-31 0 0.500 0.475 0.500 0.475 0.500 280,000 138,200 0.4936 0.500 0.475 0.500 0.475 0.500 280,000 0.4936 0.00%
2024-07-30 0 0.500 0.460 0.500 0.450 0.500 300,000 146,750 0.4892 0.500 0.460 0.500 0.450 0.500 300,000 0.4892 6.38%
2024-07-29 0 0.470 0.465 0.485 0.465 0.470 30,000 14,000 0.4667 0.470 0.465 0.485 0.465 0.470 30,000 0.4667 -6.00%
2024-07-26 0 0.500 0.460 0.500 0.470 0.500 400,000 191,850 0.4796 0.500 0.460 0.500 0.470 0.500 400,000 0.4796 13.64%
2024-07-25 0 0.440 0.430 0.450 0.440 0.460 70,000 31,550 0.4507 0.440 0.430 0.450 0.440 0.460 70,000 0.4507 -7.37%
2024-07-24 0 0.475 0.460 0.485 0.475 0.480 40,000 19,150 0.4788 0.475 0.460 0.485 0.475 0.480 40,000 0.4788 -3.06%
2024-07-23 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-07-22 0 0.490 0.485 0.495 0.490 0.490 20,000 9,800 0.4900 0.490 0.485 0.495 0.490 0.490 20,000 0.4900 -2.00%
2024-07-19 0 0.500 0.485 0.500 0.490 0.500 130,000 64,250 0.4942 0.500 0.485 0.500 0.490 0.500 130,000 0.4942 0.00%
2024-07-18 0 0.500 0.480 0.500 0.490 0.500 120,000 59,300 0.4942 0.500 0.480 0.500 0.490 0.500 120,000 0.4942 0.00%
2024-07-17 0 0.500 0.485 0.500 0.485 0.500 200,000 98,250 0.4913 0.500 0.485 0.500 0.485 0.500 200,000 0.4913 4.17%
2024-07-16 0 0.480 0.475 0.485 0.480 0.485 50,000 24,200 0.4840 0.480 0.475 0.485 0.480 0.485 50,000 0.4840 -4.00%
2024-07-15 0 0.500 0.485 0.500 0.475 0.500 500,000 242,000 0.4840 0.500 0.485 0.500 0.475 0.500 500,000 0.4840 0.00%
2024-07-12 0 0.500 0.485 0.500 0.485 0.500 190,000 94,000 0.4947 0.500 0.485 0.500 0.485 0.500 190,000 0.4947 0.00%
2024-07-11 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.510 0.500 0.500 50,000 0.5000 0.00%
2024-07-10 0 0.500 0.485 0.500 0.485 0.500 40,000 19,650 0.4913 0.500 0.485 0.500 0.485 0.500 40,000 0.4913 0.00%
2024-07-09 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-07-08 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-07-05 0 0.500 0.485 0.500 0.490 0.500 30,000 14,800 0.4933 0.500 0.485 0.500 0.490 0.500 30,000 0.4933 0.00%
2024-07-04 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-07-03 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-07-02 0 0.500 0.480 0.500 0.480 0.500 70,000 34,300 0.4900 0.500 0.480 0.500 0.480 0.500 70,000 0.4900 0.00%
2024-06-28 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2024-06-27 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2024-06-26 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2024-06-25 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2024-06-24 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2024-06-21 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2024-06-20 0 0.500 0.475 0.500 0.490 0.500 60,000 29,700 0.4950 0.500 0.475 0.500 0.490 0.500 60,000 0.4950 1.01%
2024-06-19 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - -1.00%
2024-06-18 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-06-17 0 0.500 0.485 0.500 0.490 0.500 120,000 59,050 0.4921 0.500 0.485 0.500 0.490 0.500 120,000 0.4921 -3.85%
2024-06-14 0 0.520 0.495 0.520 0.495 0.520 50,000 25,000 0.5000 0.520 0.495 0.520 0.495 0.520 50,000 0.5000 0.00%
2024-06-13 0 0.520 0.500 0.520 0.520 0.520 70,000 36,400 0.5200 0.520 0.500 0.520 0.520 0.520 70,000 0.5200 1.96%
2024-06-12 0 0.510 0.490 0.520 0.490 0.510 120,000 59,100 0.4925 0.510 0.490 0.520 0.490 0.510 120,000 0.4925 -3.77%
2024-06-11 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-06-07 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 0.00%
2024-06-06 0 0.530 0.530 0.550 - - 50,000 26,500 0.5300 0.530 0.530 0.550 - - 50,000 0.5300 0.00%
2024-06-05 0 0.530 0.530 0.550 0.520 0.530 40,000 20,900 0.5225 0.530 0.530 0.550 0.520 0.530 40,000 0.5225 1.92%
2024-06-04 0 0.520 0.495 0.520 0.490 0.520 50,000 24,800 0.4960 0.520 0.495 0.520 0.490 0.520 50,000 0.4960 -1.89%
2024-06-03 0 0.530 0.485 0.550 - - 0 0 - 0.530 0.485 0.550 - - 0 - 0.00%
2024-05-31 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-05-30 0 0.530 0.490 0.550 - - 0 0 - 0.530 0.490 0.550 - - 0 - 0.00%
2024-05-29 0 0.530 0.500 0.590 - - 0 0 - 0.530 0.500 0.590 - - 0 - 0.00%
2024-05-28 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-05-27 0 0.530 0.510 0.550 0.530 0.530 120,000 63,600 0.5300 0.530 0.510 0.550 0.530 0.530 120,000 0.5300 0.00%
2024-05-24 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-05-23 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2024-05-22 0 0.530 0.530 0.550 0.530 0.530 340,000 180,200 0.5300 0.530 0.530 0.550 0.530 0.530 340,000 0.5300 0.00%
2024-05-21 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-05-20 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-05-17 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.550 0.530 0.530 40,000 0.5300 6.00%
2024-05-16 0 0.500 0.490 0.500 0.495 0.500 50,000 24,900 0.4980 0.500 0.490 0.500 0.495 0.500 50,000 0.4980 0.00%
2024-05-14 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2024-05-13 0 0.500 0.490 0.530 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.530 0.500 0.500 10,000 0.5000 -1.96%
2024-05-10 0 0.510 0.500 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 0.530 0.510 0.510 20,000 0.5100 0.00%
2024-05-09 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2024-05-08 0 0.510 0.510 0.540 0.510 0.590 20,000 11,000 0.5500 0.510 0.510 0.540 0.510 0.590 20,000 0.5500 -8.93%
2024-05-07 0 0.560 0.500 0.590 - - 0 0 - 0.560 0.500 0.590 - - 0 - 0.00%
2024-05-06 0 0.560 0.500 0.620 - - 0 0 - 0.560 0.500 0.620 - - 0 - 0.00%
2024-05-03 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2024-05-02 0 0.560 0.495 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.495 0.560 0.560 0.560 20,000 0.5600 13.13%
2024-04-30 0 0.495 0.485 0.560 - - 0 0 - 0.495 0.485 0.560 - - 0 - 0.00%
2024-04-29 0 0.495 0.490 0.560 0.495 0.495 20,000 9,900 0.4950 0.495 0.490 0.560 0.495 0.495 20,000 0.4950 -1.00%
2024-04-26 0 0.500 0.500 0.560 0.490 0.500 90,000 44,550 0.4950 0.500 0.500 0.560 0.490 0.500 90,000 0.4950 0.00%
2024-04-25 0 0.500 0.490 0.500 0.485 0.500 80,000 39,400 0.4925 0.500 0.490 0.500 0.485 0.500 80,000 0.4925 0.00%
2024-04-24 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-04-23 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-04-22 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-04-19 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-04-18 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-04-17 0 0.500 0.485 0.500 0.500 0.500 70,000 35,000 0.5000 0.500 0.485 0.500 0.500 0.500 70,000 0.5000 0.00%
2024-04-16 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-04-15 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-04-12 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-04-11 0 0.500 0.490 0.500 0.495 0.500 20,000 9,950 0.4975 0.500 0.490 0.500 0.495 0.500 20,000 0.4975 0.00%
2024-04-10 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-04-09 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-04-08 0 0.500 0.485 0.500 0.480 0.500 130,000 63,800 0.4908 0.500 0.485 0.500 0.480 0.500 130,000 0.4908 0.00%
2024-04-05 0 0.500 0.485 0.500 0.480 0.500 140,000 68,500 0.4893 0.500 0.485 0.500 0.480 0.500 140,000 0.4893 2.04%
2024-04-03 0 0.490 0.485 0.490 0.490 0.490 60,000 29,400 0.4900 0.490 0.485 0.490 0.490 0.490 60,000 0.4900 -2.00%
2024-04-02 0 0.500 0.485 0.500 0.490 0.500 80,000 39,550 0.4944 0.500 0.485 0.500 0.490 0.500 80,000 0.4944 0.00%
2024-03-28 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-03-27 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-26 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-25 0 0.500 0.490 0.500 0.490 0.500 70,000 34,550 0.4936 0.500 0.490 0.500 0.490 0.500 70,000 0.4936 0.00%
2024-03-22 0 0.500 0.490 0.500 0.490 0.500 30,000 14,850 0.4950 0.500 0.490 0.500 0.490 0.500 30,000 0.4950 0.00%
2024-03-21 0 0.500 0.490 0.500 0.480 0.500 330,000 163,050 0.4941 0.500 0.490 0.500 0.480 0.500 330,000 0.4941 1.01%
2024-03-20 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - -1.00%
2024-03-19 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-18 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-15 0 0.500 0.485 0.500 0.485 0.500 100,000 49,350 0.4935 0.500 0.485 0.500 0.485 0.500 100,000 0.4935 0.00%
2024-03-14 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-13 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-12 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-11 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-08 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-07 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-06 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-03-04 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-03-01 0 0.500 0.485 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.485 0.500 0.500 0.500 40,000 0.5000 0.00%
2024-02-29 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-02-28 0 0.500 0.480 0.500 - - 200,000 100,000 0.5000 0.500 0.480 0.500 - - 200,000 0.5000 0.00%
2024-02-27 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-02-26 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-02-23 0 0.500 0.485 0.500 0.495 0.500 50,000 24,850 0.4970 0.500 0.485 0.500 0.495 0.500 50,000 0.4970 0.00%
2024-02-22 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-02-21 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-02-20 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-02-19 0 0.500 0.485 0.500 0.485 0.500 100,000 49,400 0.4940 0.500 0.485 0.500 0.485 0.500 100,000 0.4940 0.00%
2024-02-16 0 0.500 0.485 0.500 0.485 0.500 90,000 44,500 0.4944 0.500 0.485 0.500 0.485 0.500 90,000 0.4944 0.00%
2024-02-15 0 0.500 0.480 0.500 0.495 0.500 100,000 49,750 0.4975 0.500 0.480 0.500 0.495 0.500 100,000 0.4975 0.00%
2024-02-14 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-02-09 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-02-08 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-02-07 0 0.500 0.480 0.500 0.490 0.500 70,000 34,500 0.4929 0.500 0.480 0.500 0.490 0.500 70,000 0.4929 0.00%
2024-02-06 0 0.500 0.485 0.500 0.480 0.500 110,000 54,550 0.4959 0.500 0.485 0.500 0.480 0.500 110,000 0.4959 0.00%
2024-02-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-02-02 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-02-01 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-31 0 0.500 0.485 0.500 0.485 0.500 50,000 24,750 0.4950 0.500 0.485 0.500 0.485 0.500 50,000 0.4950 0.00%
2024-01-30 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-29 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-26 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-25 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-24 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-23 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-01-22 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-19 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-18 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-17 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-16 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-01-15 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-01-12 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-01-11 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-01-10 0 0.500 0.485 0.500 0.480 0.500 110,000 53,800 0.4891 0.500 0.485 0.500 0.480 0.500 110,000 0.4891 0.00%
2024-01-09 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-01-08 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-01-05 0 0.500 0.490 0.500 0.470 0.500 160,000 77,900 0.4869 0.500 0.490 0.500 0.470 0.500 160,000 0.4869 0.00%
2024-01-04 0 0.500 0.435 0.495 0.490 0.500 420,000 206,650 0.4920 0.500 0.435 0.495 0.490 0.500 420,000 0.4920 7.53%
2024-01-03 0 0.465 0.450 0.465 0.465 0.500 570,000 281,600 0.4940 0.465 0.450 0.465 0.465 0.500 570,000 0.4940 -7.00%
2024-01-02 0 0.500 0.460 0.500 0.480 0.500 100,000 48,900 0.4890 0.500 0.460 0.500 0.480 0.500 100,000 0.4890 4.17%
2023-12-29 0 0.480 0.455 0.480 0.480 0.480 10,000 4,800 0.4800 0.480 0.455 0.480 0.480 0.480 10,000 0.4800 0.00%
2023-12-28 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.495 0.480 0.480 20,000 0.4800 -4.00%
2023-12-27 0 0.500 0.485 0.500 0.500 0.510 160,000 80,500 0.5031 0.500 0.485 0.500 0.500 0.510 160,000 0.5031 0.00%
2023-12-22 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-21 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-20 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-19 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-18 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-12-15 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-12-14 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-13 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-12 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-12-11 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-12-08 0 0.500 0.470 0.500 0.495 0.500 30,000 14,900 0.4967 0.500 0.470 0.500 0.495 0.500 30,000 0.4967 0.00%
2023-12-07 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-12-06 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-12-05 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-12-04 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-12-01 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-11-30 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-29 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-28 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-11-27 0 0.500 0.470 0.500 0.470 0.500 50,000 24,300 0.4860 0.500 0.470 0.500 0.470 0.500 50,000 0.4860 0.00%
2023-11-24 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-11-23 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-11-22 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-11-21 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-11-20 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-11-17 0 0.500 0.475 0.500 0.465 0.500 50,000 24,000 0.4800 0.500 0.475 0.500 0.465 0.500 50,000 0.4800 -1.96%
2023-11-16 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2023-11-15 0 0.510 0.465 0.510 0.465 0.510 330,000 158,850 0.4814 0.510 0.465 0.510 0.465 0.510 330,000 0.4814 6.25%
2023-11-14 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2023-11-13 0 0.480 0.470 0.520 0.480 0.480 10,000 4,800 0.4800 0.480 0.470 0.520 0.480 0.480 10,000 0.4800 -5.88%
2023-11-10 0 0.510 0.470 0.510 0.465 0.510 20,000 9,750 0.4875 0.510 0.470 0.510 0.465 0.510 20,000 0.4875 2.00%
2023-11-09 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2023-11-08 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2023-11-07 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2023-11-06 0 0.500 0.470 0.500 0.495 0.500 30,000 14,950 0.4983 0.500 0.470 0.500 0.495 0.500 30,000 0.4983 7.53%
2023-11-03 0 0.465 0.465 0.485 0.465 0.485 75,000 35,725 0.4763 0.465 0.465 0.485 0.465 0.485 75,000 0.4763 -12.26%
2023-11-02 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-11-01 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-10-31 0 0.530 0.485 0.540 - - 0 0 - 0.530 0.485 0.540 - - 0 - 0.00%
2023-10-30 0 0.530 0.485 0.550 0.500 0.530 30,000 15,500 0.5167 0.530 0.485 0.550 0.500 0.530 30,000 0.5167 0.00%
2023-10-27 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-10-26 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-10-25 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-10-24 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2023-10-20 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-10-19 0 0.530 0.460 0.530 0.480 0.530 30,000 14,900 0.4967 0.530 0.460 0.530 0.480 0.530 30,000 0.4967 7.07%
2023-10-18 0 0.495 0.470 0.495 0.490 0.495 80,000 39,400 0.4925 0.495 0.470 0.495 0.490 0.495 80,000 0.4925 1.02%
2023-10-17 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -2.00%
2023-10-16 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-10-13 0 0.500 0.470 0.510 0.500 0.500 30,000 15,000 0.5000 0.500 0.470 0.510 0.500 0.500 30,000 0.5000 -3.85%
2023-10-12 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-10-11 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-10-10 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2023-10-09 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-10-06 0 0.520 0.470 0.530 - - 0 0 - 0.520 0.470 0.530 - - 0 - 0.00%
2023-10-05 0 0.520 0.460 0.530 0.500 0.520 20,000 10,200 0.5100 0.520 0.460 0.530 0.500 0.520 20,000 0.5100 4.00%
2023-10-04 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-10-03 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-09-29 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2023-09-28 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2023-09-27 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2023-09-26 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2023-09-25 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2023-09-22 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2023-09-21 0 0.510 0.510 0.520 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.520 0.510 0.510 10,000 0.5100 -1.92%
2023-09-20 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2023-09-19 0 0.520 0.460 0.510 0.500 0.520 50,000 25,200 0.5040 0.520 0.460 0.510 0.500 0.520 50,000 0.5040 4.00%
2023-09-18 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2023-09-15 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2023-09-14 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - -1.92%
2023-09-13 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-09-12 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-09-11 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-09-07 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-09-06 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-09-05 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-09-04 0 0.520 0.465 0.520 - - 200 104 0.5200 0.520 0.465 0.520 - - 200 0.5200 0.00%
2023-08-31 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-30 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-29 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-28 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-25 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2023-08-24 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-23 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2023-08-22 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-21 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-08-18 0 0.520 0.460 0.520 0.455 0.520 70,000 33,700 0.4814 0.520 0.460 0.520 0.455 0.520 70,000 0.4814 1.96%
2023-08-17 0 0.510 0.455 0.520 - - 0 0 - 0.510 0.455 0.520 - - 0 - 0.00%
2023-08-16 0 0.510 0.455 0.520 0.510 0.510 40,000 20,400 0.5100 0.510 0.455 0.520 0.510 0.510 40,000 0.5100 -1.92%
2023-08-15 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2023-08-14 0 0.520 0.450 0.520 0.500 0.520 20,000 10,200 0.5100 0.520 0.450 0.520 0.500 0.520 20,000 0.5100 1.96%
2023-08-11 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2023-08-10 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2023-08-09 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2023-08-08 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2023-08-07 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - -1.92%
2023-08-04 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2023-08-03 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2023-08-02 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2023-08-01 0 0.520 0.490 0.520 0.490 0.520 60,000 30,200 0.5033 0.520 0.490 0.520 0.490 0.520 60,000 0.5033 1.96%
2023-07-31 0 0.510 0.480 0.510 0.500 0.510 60,000 30,400 0.5067 0.510 0.480 0.510 0.500 0.510 60,000 0.5067 3.03%
2023-07-28 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2023-07-27 0 0.495 0.475 0.500 - - 400,000 200,000 0.5000 0.495 0.475 0.500 - - 400,000 0.5000 0.00%
2023-07-26 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - -2.94%
2023-07-25 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2023-07-24 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2023-07-21 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2023-07-20 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2023-07-19 0 0.510 0.455 0.520 - - 0 0 - 0.510 0.455 0.520 - - 0 - 0.00%
2023-07-18 0 0.510 0.450 0.510 0.500 0.520 20,000 10,200 0.5100 0.510 0.450 0.510 0.500 0.520 20,000 0.5100 3.03%
2023-07-14 0 0.495 0.465 0.495 0.475 0.495 120,000 58,550 0.4879 0.495 0.465 0.495 0.475 0.495 120,000 0.4879 4.21%
2023-07-13 0 0.475 0.445 0.475 0.475 0.475 10,000 4,750 0.4750 0.475 0.445 0.475 0.475 0.475 10,000 0.4750 1.06%
2023-07-12 0 0.470 0.445 0.470 0.455 0.475 100,000 47,200 0.4720 0.470 0.445 0.470 0.455 0.475 100,000 0.4720 6.82%
2023-07-11 0 0.440 0.430 0.455 0.440 0.475 290,000 131,700 0.4541 0.440 0.430 0.455 0.440 0.475 290,000 0.4541 -7.37%
2023-07-10 0 0.475 0.440 0.475 0.470 0.475 100,000 47,450 0.4745 0.475 0.440 0.475 0.470 0.475 100,000 0.4745 6.74%
2023-07-07 0 0.445 0.445 0.475 0.440 0.490 690,000 315,950 0.4579 0.445 0.445 0.475 0.440 0.490 690,000 0.4579 -14.42%
2023-07-06 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2023-07-05 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
2023-07-04 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2023-07-03 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-06-30 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2023-06-29 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - -3.70%
2023-06-28 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-06-27 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2023-06-26 0 0.540 0.470 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.470 0.540 0.540 0.540 10,000 0.5400 8.00%
2023-06-23 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2023-06-21 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2023-06-20 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2023-06-19 0 0.500 0.500 0.520 0.490 0.520 80,000 39,700 0.4963 0.500 0.500 0.520 0.490 0.520 80,000 0.4963 -9.09%
2023-06-16 0 0.550 0.490 0.590 0.550 0.550 10,000 5,500 0.5500 0.550 0.490 0.590 0.550 0.550 10,000 0.5500 -3.51%
2023-06-15 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - -5.00%
2023-06-14 0 0.600 0.520 0.600 0.610 0.610 10,000 6,100 0.6100 0.600 0.520 0.600 0.610 0.610 10,000 0.6100 3.45%
2023-06-13 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2023-06-12 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2023-06-09 0 0.580 - 0.600 - - 0 0 - 0.580 - 0.600 - - 0 - 0.00%
2023-06-08 0 0.580 0.490 0.580 - - 0 0 - 0.580 0.490 0.580 - - 0 - 0.00%
2023-06-07 0 0.580 0.500 0.580 0.540 0.620 70,000 40,000 0.5714 0.580 0.500 0.580 0.540 0.620 70,000 0.5714 11.54%
2023-06-06 0 0.520 0.475 0.550 - - 0 0 - 0.520 0.475 0.550 - - 0 - 0.00%
2023-06-05 0 0.520 0.465 0.540 0.520 0.520 20,000 10,400 0.5200 0.520 0.465 0.540 0.520 0.520 20,000 0.5200 0.00%
2023-06-02 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2023-06-01 0 0.520 0.460 0.520 - - 500 215 0.4300 0.520 0.460 0.520 - - 500 0.4300 0.00%
2023-05-31 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-05-30 0 0.520 0.465 0.530 - - 0 0 - 0.520 0.465 0.530 - - 0 - 0.00%
2023-05-29 0 0.520 0.465 0.550 - - 0 0 - 0.520 0.465 0.550 - - 0 - 0.00%
2023-05-25 0 0.520 0.465 0.540 - - 0 0 - 0.520 0.465 0.540 - - 0 - 0.00%
2023-05-24 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2023-05-23 0 0.520 0.470 0.520 0.520 0.520 30,000 15,600 0.5200 0.520 0.470 0.520 0.520 0.520 30,000 0.5200 0.00%
2023-05-22 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2023-05-19 0 0.520 0.460 0.540 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2023-05-18 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2023-05-17 0 0.520 0.450 0.540 - - 0 0 - 0.520 0.450 0.540 - - 0 - 0.00%
2023-05-16 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2023-05-15 0 0.520 0.475 0.540 - - 0 0 - 0.520 0.475 0.540 - - 0 - 0.00%
2023-05-12 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2023-05-11 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2023-05-10 0 0.520 0.475 0.540 - - 0 0 - 0.520 0.475 0.540 - - 0 - 0.00%
2023-05-09 0 0.520 0.475 0.540 - - 0 0 - 0.520 0.475 0.540 - - 0 - 0.00%
2023-05-08 0 0.520 0.475 0.540 - - 0 0 - 0.520 0.475 0.540 - - 0 - 0.00%
2023-05-05 0 0.520 0.475 0.540 - - 0 0 - 0.520 0.475 0.540 - - 0 - 0.00%
2023-05-04 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2023-05-03 0 0.520 0.475 0.540 0.520 0.520 10,000 5,200 0.5200 0.520 0.475 0.540 0.520 0.520 10,000 0.5200 0.00%
2023-05-02 0 0.520 0.470 0.520 0.510 0.530 20,000 10,400 0.5200 0.520 0.470 0.520 0.510 0.530 20,000 0.5200 1.96%
2023-04-28 0 0.510 0.465 0.530 0.500 0.510 30,000 15,200 0.5067 0.510 0.465 0.530 0.500 0.510 30,000 0.5067 5.15%
2023-04-27 0 0.485 0.475 0.550 - - 0 0 - 0.485 0.475 0.550 - - 0 - 0.00%
2023-04-26 0 0.485 0.470 0.530 0.485 0.485 80,000 38,800 0.4850 0.485 0.470 0.530 0.485 0.485 80,000 0.4850 -10.19%
2023-04-25 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - -5.26%
2023-04-24 0 0.570 0.465 0.570 - - 0 0 - 0.570 0.465 0.570 - - 0 - 0.00%
2023-04-21 0 0.570 0.480 0.580 0.560 0.570 20,000 11,300 0.5650 0.570 0.480 0.580 0.560 0.570 20,000 0.5650 7.55%
2023-04-20 0 0.530 0.475 0.580 - - 0 0 - 0.530 0.475 0.580 - - 0 - 0.00%
2023-04-19 0 0.530 0.475 0.580 - - 0 0 - 0.530 0.475 0.580 - - 0 - 0.00%
2023-04-18 0 0.530 0.475 0.580 - - 0 0 - 0.530 0.475 0.580 - - 0 - 0.00%
2023-04-17 0 0.530 0.530 0.570 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.570 0.530 0.530 20,000 0.5300 0.00%
2023-04-14 0 0.530 0.485 0.580 - - 0 0 - 0.530 0.485 0.580 - - 0 - 0.00%
2023-04-13 0 0.530 0.485 0.570 - - 0 0 - 0.530 0.485 0.570 - - 0 - 0.00%
2023-04-12 0 0.530 0.485 0.560 - - 0 0 - 0.530 0.485 0.560 - - 0 - 0.00%
2023-04-11 0 0.530 0.475 0.550 0.530 0.530 50,000 26,500 0.5300 0.530 0.475 0.550 0.530 0.530 50,000 0.5300 10.42%
2023-04-06 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 0.00%
2023-04-04 0 0.480 0.465 0.550 - - 0 0 - 0.480 0.465 0.550 - - 0 - 0.00%
2023-04-03 0 0.480 0.480 0.550 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.550 0.480 0.480 10,000 0.4800 -9.43%
2023-03-31 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-03-30 0 0.530 0.460 0.550 0.530 0.530 80,000 42,400 0.5300 0.530 0.460 0.550 0.530 0.530 80,000 0.5300 0.00%
2023-03-29 0 0.530 0.480 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.480 0.530 0.530 0.530 50,000 0.5300 0.00%
2023-03-28 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-03-27 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-03-24 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-03-23 0 0.530 0.510 0.540 0.510 0.530 100,000 52,000 0.5200 0.530 0.510 0.540 0.510 0.530 100,000 0.5200 3.92%
2023-03-22 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - -1.92%
2023-03-21 0 0.520 0.490 0.530 0.510 0.520 100,000 51,500 0.5150 0.520 0.490 0.530 0.510 0.520 100,000 0.5150 6.12%
2023-03-20 0 0.490 0.485 0.500 0.490 0.500 140,000 69,700 0.4979 0.490 0.485 0.500 0.490 0.500 140,000 0.4979 -15.52%
2023-03-17 0 0.580 0.470 0.580 0.500 0.580 140,000 71,300 0.5093 0.580 0.470 0.580 0.500 0.580 140,000 0.5093 16.00%
2023-03-16 0 0.500 0.460 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.460 0.510 0.500 0.500 50,000 0.5000 0.00%
2023-03-15 0 0.500 0.500 0.580 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.580 0.500 0.500 20,000 0.5000 -1.96%
2023-03-14 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 0.00%
2023-03-13 0 0.510 0.510 0.580 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.580 0.510 0.510 30,000 0.5100 -3.77%
2023-03-10 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -1.85%
2023-03-09 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2023-03-08 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2023-03-07 0 0.540 0.455 0.560 0.480 0.540 50,000 24,600 0.4920 0.540 0.455 0.560 0.480 0.540 50,000 0.4920 0.00%
2023-03-06 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2023-03-03 0 0.540 0.460 0.560 0.540 0.540 10,000 5,400 0.5400 0.540 0.460 0.560 0.540 0.540 10,000 0.5400 0.00%
2023-03-02 0 0.540 0.530 0.560 0.540 0.540 10,000 5,400 0.5400 0.540 0.530 0.560 0.540 0.540 10,000 0.5400 0.00%
2023-03-01 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
2023-02-28 0 0.540 0.500 0.580 - - 0 0 - 0.540 0.500 0.580 - - 0 - 0.00%
2023-02-27 0 0.540 0.520 0.560 0.510 0.540 60,000 32,100 0.5350 0.540 0.520 0.560 0.510 0.540 60,000 0.5350 -5.26%
2023-02-24 0 0.570 0.510 0.570 0.500 0.570 20,000 10,700 0.5350 0.570 0.510 0.570 0.500 0.570 20,000 0.5350 14.00%
2023-02-23 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2023-02-22 0 0.500 0.500 0.590 - - 0 0 - 0.500 0.500 0.590 - - 0 - 0.00%
2023-02-21 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2023-02-20 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2023-02-17 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2023-02-16 0 0.500 0.455 0.560 0.500 0.520 20,000 10,200 0.5100 0.500 0.455 0.560 0.500 0.520 20,000 0.5100 -3.85%
2023-02-15 0 0.520 0.480 0.530 - - 0 0 - 0.520 0.480 0.530 - - 0 - 0.00%
2023-02-14 0 0.520 0.470 0.580 - - 0 0 - 0.520 0.470 0.580 - - 0 - 0.00%
2023-02-13 0 0.520 0.465 0.520 0.530 0.530 10,000 5,300 0.5300 0.520 0.465 0.520 0.530 0.530 10,000 0.5300 -3.70%
2023-02-10 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2023-02-09 0 0.540 0.495 0.540 0.540 0.540 40,000 21,600 0.5400 0.540 0.495 0.540 0.540 0.540 40,000 0.5400 1.89%
2023-02-08 0 0.530 0.470 0.540 - - 0 0 - 0.530 0.470 0.540 - - 0 - 0.00%
2023-02-07 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-02-06 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - -1.85%
2023-02-03 0 0.540 0.455 0.560 0.540 0.540 20,000 10,800 0.5400 0.540 0.455 0.560 0.540 0.540 20,000 0.5400 5.88%
2023-02-02 0 0.510 0.480 0.550 - - 0 0 - 0.510 0.480 0.550 - - 0 - 0.00%
2023-02-01 0 0.510 0.470 0.540 - - 0 0 - 0.510 0.470 0.540 - - 0 - 0.00%
2023-01-31 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2023-01-30 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2023-01-27 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2023-01-26 0 0.510 0.510 0.580 0.510 0.520 46,000 23,520 0.5113 0.510 0.510 0.580 0.510 0.520 46,000 0.5113 -1.92%
2023-01-20 0 0.520 0.510 0.600 - - 0 0 - 0.520 0.510 0.600 - - 0 - 0.00%
2023-01-19 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2023-01-18 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2023-01-17 0 0.520 0.510 0.570 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.570 0.520 0.520 20,000 0.5200 -7.14%
2023-01-16 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - -1.75%
2023-01-13 0 0.570 0.530 0.570 0.580 0.580 10,000 5,800 0.5800 0.570 0.530 0.570 0.580 0.580 10,000 0.5800 9.62%
2023-01-12 0 0.520 0.520 0.590 0.510 0.510 10,000 5,100 0.5100 0.520 0.520 0.590 0.510 0.510 10,000 0.5100 0.00%
2023-01-11 0 0.520 0.500 0.610 - - 0 0 - 0.520 0.500 0.610 - - 0 - 0.00%
2023-01-10 0 0.520 0.500 0.610 - - 0 0 - 0.520 0.500 0.610 - - 0 - 0.00%
2023-01-09 0 0.520 0.520 0.550 0.520 0.550 20,000 10,700 0.5350 0.520 0.520 0.550 0.520 0.550 20,000 0.5350 -5.45%
2023-01-06 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2023-01-05 0 0.550 0.500 0.600 - - 0 0 - 0.550 0.500 0.600 - - 0 - 0.00%
2023-01-04 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-01-03 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2022-12-30 0 0.550 0.500 0.610 - - 0 0 - 0.550 0.500 0.610 - - 0 - 0.00%
2022-12-29 0 0.550 0.520 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.520 0.590 0.550 0.550 20,000 0.5500 -1.79%
2022-12-28 0 0.560 0.550 0.610 - - 0 0 - 0.560 0.550 0.610 - - 0 - 0.00%
2022-12-23 0 0.560 0.560 0.590 0.560 0.620 90,000 52,100 0.5789 0.560 0.560 0.590 0.560 0.620 90,000 0.5789 -12.50%
2022-12-22 0 0.640 0.600 0.640 0.550 0.840 350,000 243,400 0.6954 0.640 0.600 0.640 0.550 0.840 350,000 0.6954 16.36%
2022-12-21 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2022-12-20 0 0.550 0.475 0.550 0.500 0.550 242,393 122,040 0.5035 0.550 0.475 0.550 0.500 0.550 242,393 0.5035 10.00%
2022-12-19 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2022-12-16 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2022-12-15 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2022-12-14 0 0.500 0.455 0.550 - - 0 0 - 0.500 0.455 0.550 - - 0 - 0.00%
2022-12-13 0 0.500 0.455 0.550 0.500 0.550 190,000 97,500 0.5132 0.500 0.455 0.550 0.500 0.550 190,000 0.5132 -5.66%
2022-12-12 0 0.530 0.455 0.550 - - 0 0 - 0.530 0.455 0.550 - - 0 - 0.00%
2022-12-09 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2022-12-08 0 0.530 0.465 0.540 - - 0 0 - 0.530 0.465 0.540 - - 0 - 0.00%
2022-12-07 0 0.530 0.455 0.540 - - 0 0 - 0.530 0.455 0.540 - - 0 - 0.00%
2022-12-06 0 0.530 0.465 0.580 - - 0 0 - 0.530 0.465 0.580 - - 0 - 0.00%
2022-12-05 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2022-12-02 0 0.530 0.455 0.550 - - 0 0 - 0.530 0.455 0.550 - - 0 - 0.00%
2022-12-01 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2022-11-30 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2022-11-29 0 0.530 0.450 0.550 - - 0 0 - 0.530 0.450 0.550 - - 0 - 0.00%
2022-11-28 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2022-11-25 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2022-11-24 0 0.530 0.460 0.550 0.485 0.530 130,000 65,250 0.5019 0.530 0.460 0.550 0.485 0.530 130,000 0.5019 11.58%
2022-11-23 0 0.475 0.445 0.495 - - 0 0 - 0.475 0.445 0.495 - - 0 - 0.00%
2022-11-22 0 0.475 0.445 0.485 0.435 0.480 120,000 55,400 0.4617 0.475 0.445 0.485 0.435 0.480 120,000 0.4617 6.74%
2022-11-21 0 0.445 0.450 0.495 0.440 0.460 80,000 35,950 0.4494 0.445 0.450 0.495 0.440 0.460 80,000 0.4494 -14.42%
2022-11-18 0 0.520 0.460 0.540 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2022-11-17 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2022-11-16 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2022-11-15 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2022-11-14 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2022-11-11 0 0.520 0.455 0.520 0.485 0.520 50,000 24,900 0.4980 0.520 0.455 0.520 0.485 0.520 50,000 0.4980 14.29%
2022-11-10 0 0.455 0.455 0.485 0.445 0.510 190,000 89,400 0.4705 0.455 0.455 0.485 0.445 0.510 190,000 0.4705 1.11%
2022-11-09 0 0.450 0.440 0.490 0.450 0.450 10,000 4,500 0.4500 0.450 0.440 0.490 0.450 0.450 10,000 0.4500 1.12%
2022-11-08 0 0.445 0.440 0.475 0.440 0.530 190,000 89,900 0.4732 0.445 0.440 0.475 0.440 0.530 190,000 0.4732 -3.26%
2022-11-07 0 0.460 0.455 0.480 0.450 0.460 60,000 27,300 0.4550 0.460 0.455 0.480 0.450 0.460 60,000 0.4550 -13.21%
2022-11-04 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - -1.85%
2022-11-03 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-11-02 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-11-01 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-10-31 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-10-28 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-10-27 0 0.540 0.455 0.540 0.550 0.550 20,000 11,000 0.5500 0.540 0.455 0.540 0.550 0.550 20,000 0.5500 5.88%
2022-10-26 0 0.510 0.465 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.465 0.530 0.510 0.510 20,000 0.5100 2.00%
2022-10-25 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2022-10-24 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2022-10-21 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -5.66%
2022-10-20 0 0.530 0.455 0.540 - - 0 0 - 0.530 0.455 0.540 - - 0 - 0.00%
2022-10-19 0 0.530 0.455 0.550 - - 0 0 - 0.530 0.455 0.550 - - 0 - 0.00%
2022-10-18 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2022-10-17 0 0.530 0.455 0.580 - - 0 0 - 0.530 0.455 0.580 - - 0 - 0.00%
2022-10-14 0 0.530 0.445 0.550 - - 0 0 - 0.530 0.445 0.550 - - 0 - 0.00%
2022-10-13 0 0.530 0.445 0.530 - - 0 0 - 0.530 0.445 0.530 - - 0 - -5.36%
2022-10-12 0 0.560 0.460 0.560 0.450 0.560 130,000 63,050 0.4850 0.560 0.460 0.560 0.450 0.560 130,000 0.4850 28.74%
2022-10-11 0 0.435 0.405 0.460 0.435 0.435 50,000 21,750 0.4350 0.435 0.405 0.460 0.435 0.435 50,000 0.4350 -3.33%
2022-10-10 0 0.450 0.445 0.490 - - 0 0 - 0.450 0.445 0.490 - - 0 - 0.00%
2022-10-07 0 0.450 0.450 0.510 0.450 0.455 50,000 22,550 0.4510 0.450 0.450 0.510 0.450 0.455 50,000 0.4510 -9.09%
2022-10-06 0 0.495 0.455 0.500 0.495 0.495 30,000 14,850 0.4950 0.495 0.455 0.500 0.495 0.495 30,000 0.4950 12.50%
2022-10-05 0 0.440 0.440 0.485 0.440 0.440 20,000 8,800 0.4400 0.440 0.440 0.485 0.440 0.440 20,000 0.4400 1.15%
2022-10-03 0 0.435 0.440 0.480 0.435 0.460 40,000 17,700 0.4425 0.435 0.440 0.480 0.435 0.460 40,000 0.4425 -16.35%
2022-09-30 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2022-09-29 0 0.520 0.435 0.530 0.500 0.520 250,000 125,400 0.5016 0.520 0.435 0.530 0.500 0.520 250,000 0.5016 13.04%
2022-09-28 0 0.460 0.435 0.500 - - 0 0 - 0.460 0.435 0.500 - - 0 - 0.00%
2022-09-27 0 0.460 0.455 0.500 0.460 0.470 60,000 27,800 0.4633 0.460 0.455 0.500 0.460 0.470 60,000 0.4633 -13.21%
2022-09-26 0 0.530 0.465 0.540 - - 0 0 - 0.530 0.465 0.540 - - 0 - 0.00%
2022-09-23 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2022-09-22 0 0.530 0.445 0.540 0.500 0.530 50,000 25,500 0.5100 0.530 0.445 0.540 0.500 0.530 50,000 0.5100 7.07%
2022-09-21 0 0.495 0.430 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.430 0.495 0.495 0.495 10,000 0.4950 10.00%
2022-09-20 0 0.450 0.430 0.480 0.440 0.475 140,000 63,800 0.4557 0.450 0.430 0.480 0.440 0.475 140,000 0.4557 -13.46%
2022-09-19 0 0.520 0.470 0.540 0.520 0.520 40,000 20,800 0.5200 0.520 0.470 0.540 0.520 0.520 40,000 0.5200 1.96%
2022-09-16 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2022-09-15 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2022-09-14 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-09-13 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -1.92%
2022-09-09 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2022-09-08 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - -1.89%
2022-09-07 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2022-09-06 0 0.530 0.475 0.540 - - 0 0 - 0.530 0.475 0.540 - - 0 - 0.00%
2022-09-05 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2022-09-02 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2022-09-01 0 0.530 0.445 0.530 0.520 0.530 56,000 29,090 0.5195 0.530 0.445 0.530 0.520 0.530 56,000 0.5195 11.58%
2022-08-31 0 0.475 0.470 0.540 0.470 0.475 20,000 9,450 0.4725 0.475 0.470 0.540 0.470 0.475 20,000 0.4725 -8.65%
2022-08-30 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - -1.89%
2022-08-29 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - -1.85%
2022-08-26 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2022-08-25 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2022-08-24 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2022-08-23 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2022-08-22 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2022-08-19 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2022-08-18 0 0.540 0.455 0.540 0.530 0.540 20,000 10,700 0.5350 0.540 0.455 0.540 0.530 0.540 20,000 0.5350 10.20%
2022-08-17 0 0.490 0.455 0.530 0.490 0.490 10,000 4,900 0.4900 0.490 0.455 0.530 0.490 0.490 10,000 0.4900 -1.01%
2022-08-16 0 0.495 0.495 0.540 0.495 0.570 70,000 35,850 0.5121 0.495 0.495 0.540 0.495 0.570 70,000 0.5121 -13.16%
2022-08-15 0 0.570 0.490 0.570 - - 0 0 - 0.570 0.490 0.570 - - 0 - 0.00%
2022-08-12 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2022-08-11 0 0.570 0.465 0.570 0.500 0.570 60,000 31,100 0.5183 0.570 0.465 0.570 0.500 0.570 60,000 0.5183 18.75%
2022-08-10 0 0.480 0.440 0.520 - - 0 0 - 0.480 0.440 0.520 - - 0 - 0.00%
2022-08-09 0 0.480 0.440 0.510 - - 0 0 - 0.480 0.440 0.510 - - 0 - 0.00%
2022-08-08 0 0.480 0.480 0.485 0.480 0.485 170,000 81,950 0.4821 0.480 0.480 0.485 0.480 0.485 170,000 0.4821 2.13%
2022-08-05 0 0.470 0.430 0.485 - - 0 0 - 0.470 0.430 0.485 - - 0 - 0.00%
2022-08-04 0 0.470 0.420 0.470 0.415 0.480 40,000 18,450 0.4613 0.470 0.420 0.470 0.415 0.480 40,000 0.4613 3.30%
2022-08-03 0 0.455 0.410 0.470 0.455 0.455 10,000 4,550 0.4550 0.455 0.410 0.470 0.455 0.455 10,000 0.4550 -1.09%
2022-08-02 0 0.460 0.435 0.490 0.460 0.465 20,000 9,250 0.4625 0.460 0.435 0.490 0.460 0.465 20,000 0.4625 -4.17%
2022-08-01 0 0.480 0.480 0.500 0.480 0.500 100,000 48,750 0.4875 0.480 0.480 0.500 0.480 0.500 100,000 0.4875 -9.43%
2022-07-29 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-07-28 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-07-27 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -1.85%
2022-07-26 0 0.540 0.500 0.540 0.530 0.540 30,000 16,100 0.5367 0.540 0.500 0.540 0.530 0.540 30,000 0.5367 5.88%
2022-07-25 0 0.510 0.470 0.530 - - 0 0 - 0.510 0.470 0.530 - - 0 - 0.00%
2022-07-22 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2022-07-21 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2022-07-20 0 0.510 0.510 0.530 0.510 0.550 80,000 42,300 0.5288 0.510 0.510 0.530 0.510 0.550 80,000 0.5288 -5.56%
2022-07-19 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2022-07-18 0 0.540 0.510 0.550 0.540 0.540 10,000 5,400 0.5400 0.540 0.510 0.550 0.540 0.540 10,000 0.5400 5.88%
2022-07-15 0 0.510 0.475 0.540 - - 0 0 - 0.510 0.475 0.540 - - 0 - 0.00%
2022-07-14 0 0.510 0.475 0.540 0.510 0.520 50,000 25,700 0.5140 0.510 0.475 0.540 0.510 0.520 50,000 0.5140 -5.56%
2022-07-13 0 0.540 0.490 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.490 0.540 0.540 0.540 10,000 0.5400 5.88%
2022-07-12 0 0.510 0.475 0.540 - - 0 0 - 0.510 0.475 0.540 - - 0 - 0.00%
2022-07-11 0 0.510 0.495 0.550 - - 0 0 - 0.510 0.495 0.550 - - 0 - 0.00%
2022-07-08 0 0.510 0.495 0.550 0.510 0.570 60,000 31,500 0.5250 0.510 0.495 0.550 0.510 0.570 60,000 0.5250 -8.93%
2022-07-07 0 0.560 0.520 0.570 0.510 0.560 50,000 27,000 0.5400 0.560 0.520 0.570 0.510 0.560 50,000 0.5400 3.70%
2022-07-06 0 0.540 0.510 0.570 - - 0 0 - 0.540 0.510 0.570 - - 0 - 0.00%
2022-07-05 0 0.540 0.510 0.550 0.540 0.540 10,000 5,400 0.5400 0.540 0.510 0.550 0.540 0.540 10,000 0.5400 0.00%
2022-07-04 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-06-30 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-06-29 0 0.540 0.520 0.540 0.520 0.540 30,000 16,000 0.5333 0.540 0.520 0.540 0.520 0.540 30,000 0.5333 3.85%
2022-06-28 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2022-06-27 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.540 0.520 0.520 10,000 0.5200 0.00%
2022-06-24 0 0.520 0.510 0.520 0.520 0.520 110,000 57,200 0.5200 0.520 0.510 0.520 0.520 0.520 110,000 0.5200 -3.70%
2022-06-23 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-06-22 0 0.540 0.510 0.540 0.550 0.550 30,000 16,500 0.5500 0.540 0.510 0.540 0.550 0.550 30,000 0.5500 5.88%
2022-06-21 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.550 0.510 0.510 20,000 0.5100 -10.53%
2022-06-20 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-17 0 0.570 0.470 0.570 - - 0 0 - 0.570 0.470 0.570 - - 0 - 0.00%
2022-06-16 0 0.570 0.520 0.570 0.560 0.570 100,000 56,800 0.5680 0.570 0.520 0.570 0.560 0.570 100,000 0.5680 11.76%
2022-06-15 0 0.510 0.500 0.560 0.510 0.510 10,000 5,100 0.5100 0.510 0.500 0.560 0.510 0.510 10,000 0.5100 -8.93%
2022-06-14 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2022-06-13 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -1.75%
2022-06-10 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-09 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-06-08 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2022-06-07 0 0.570 0.510 0.570 0.570 0.570 20,000 11,400 0.5700 0.570 0.510 0.570 0.570 0.570 20,000 0.5700 0.00%
2022-06-06 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2022-06-02 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2022-06-01 0 0.570 0.465 0.570 0.550 0.570 80,000 44,400 0.5550 0.570 0.465 0.570 0.550 0.570 80,000 0.5550 12.43%
2022-05-31 0 0.510 0.470 0.550 - - 0 0 - 0.507 0.467 0.547 - - 0 - 0.00%
2022-05-30 0 0.510 0.490 0.550 - - 0 0 - 0.507 0.487 0.547 - - 0 - 0.00%
2022-05-27 0 0.510 0.470 0.540 - - 0 0 - 0.507 0.467 0.537 - - 0 - 0.00%
2022-05-26 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.507 0.497 0.507 0.507 0.507 10,059 0.5070 -8.93%
2022-05-25 0 0.560 0.510 0.560 - - 0 0 - 0.557 0.507 0.557 - - 0 - 0.00%
2022-05-24 0 0.560 0.510 0.560 - - 0 0 - 0.557 0.507 0.557 - - 0 - 0.00%
2022-05-23 0 0.560 0.510 0.570 - - 0 0 - 0.557 0.507 0.567 - - 0 - 0.00%
2022-05-20 0 0.560 0.510 0.570 - - 0 0 - 0.557 0.507 0.567 - - 0 - 0.00%
2022-05-19 0 0.560 0.500 0.570 - - 0 0 - 0.557 0.497 0.567 - - 0 - 0.00%
2022-05-18 0 0.560 0.500 0.570 - - 0 0 - 0.557 0.497 0.567 - - 0 - 0.00%
2022-05-17 0 0.560 0.500 0.570 - - 0 0 - 0.557 0.497 0.567 - - 0 - 0.00%
2022-05-16 0 0.560 0.500 0.570 - - 0 0 - 0.557 0.497 0.567 - - 0 - 0.00%
2022-05-13 0 0.560 0.510 0.560 0.560 0.570 20,000 11,300 0.5650 0.557 0.507 0.557 0.557 0.567 20,118 0.5617 12.00%
2022-05-12 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.497 0.497 0.527 0.497 0.497 20,118 0.4971 -10.71%
2022-05-11 0 0.560 0.510 0.560 - - 0 0 - 0.557 0.507 0.557 - - 0 - -1.75%
2022-05-10 0 0.570 0.510 0.570 - - 0 0 - 0.567 0.507 0.567 - - 0 - 0.00%
2022-05-06 0 0.570 0.510 0.570 0.580 0.580 20,000 11,600 0.5800 0.567 0.507 0.567 0.577 0.577 20,118 0.5766 -1.72%
2022-05-05 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - 0.00%
2022-05-04 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - 0.00%
2022-05-03 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - 0.00%
2022-04-29 0 0.580 0.465 0.580 0.550 0.580 20,000 11,300 0.5650 0.577 0.462 0.577 0.547 0.577 20,118 0.5617 16.00%
2022-04-28 0 0.500 0.460 0.550 - - 0 0 - 0.497 0.457 0.547 - - 0 - 0.00%
2022-04-27 0 0.500 0.460 0.550 - - 0 0 - 0.497 0.457 0.547 - - 0 - 0.00%
2022-04-26 0 0.500 0.500 0.540 0.500 0.500 10,000 5,000 0.5000 0.497 0.497 0.537 0.497 0.497 10,059 0.4971 0.00%
2022-04-25 0 0.500 0.470 0.500 - - 0 0 - 0.497 0.467 0.497 - - 0 - -1.96%
2022-04-22 0 0.510 0.465 0.540 0.510 0.510 10,000 5,100 0.5100 0.507 0.462 0.537 0.507 0.507 10,059 0.5070 -3.77%
2022-04-21 0 0.530 0.470 0.530 - - 0 0 - 0.527 0.467 0.527 - - 0 - 0.00%
2022-04-20 0 0.530 0.530 0.570 - - 0 0 - 0.527 0.527 0.567 - - 0 - 0.00%
2022-04-19 0 0.530 0.465 0.560 - - 0 0 - 0.527 0.462 0.557 - - 0 - 0.00%
2022-04-14 0 0.530 0.465 0.560 - - 0 0 - 0.527 0.462 0.557 - - 0 - 0.00%
2022-04-13 0 0.530 0.465 0.560 - - 0 0 - 0.527 0.462 0.557 - - 0 - 0.00%
2022-04-12 0 0.530 0.530 0.560 - - 0 0 - 0.527 0.527 0.557 - - 0 - 0.00%
2022-04-11 0 0.530 0.530 0.560 0.520 0.520 10,000 5,200 0.5200 0.527 0.527 0.557 0.517 0.517 10,059 0.5169 -5.36%
2022-04-08 0 0.560 0.510 0.560 0.510 0.570 110,000 59,800 0.5436 0.557 0.507 0.557 0.507 0.567 110,651 0.5404 9.80%
2022-04-07 0 0.510 0.510 0.560 0.500 0.500 10,000 5,000 0.5000 0.507 0.507 0.557 0.497 0.497 10,059 0.4971 -10.53%
2022-04-06 0 0.570 0.500 0.570 - - 0 0 - 0.567 0.497 0.567 - - 0 - 0.00%
2022-04-04 0 0.570 0.500 0.570 - - 0 0 - 0.567 0.497 0.567 - - 0 - 0.00%
2022-04-01 0 0.570 0.500 0.580 - - 0 0 - 0.567 0.497 0.577 - - 0 - 0.00%
2022-03-31 0 0.570 0.500 0.570 - - 0 0 - 0.567 0.497 0.567 - - 0 - 0.00%
2022-03-30 0 0.570 0.500 0.580 - - 0 0 - 0.567 0.497 0.577 - - 0 - 0.00%
2022-03-29 0 0.570 0.500 0.570 - - 0 0 - 0.567 0.497 0.567 - - 0 - -1.72%
2022-03-28 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - 0.00%
2022-03-25 0 0.580 0.510 0.590 - - 0 0 - 0.577 0.507 0.587 - - 0 - 0.00%
2022-03-24 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - -1.69%
2022-03-23 0 0.590 0.510 0.590 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2022-03-22 0 0.590 0.510 0.590 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2022-03-21 0 0.590 0.510 0.590 0.600 0.600 60,000 36,000 0.6000 0.587 0.507 0.587 0.596 0.596 60,355 0.5965 1.72%
2022-03-18 0 0.580 0.510 0.580 0.570 0.580 20,000 11,500 0.5750 0.577 0.507 0.577 0.567 0.577 20,118 0.5716 13.73%
2022-03-17 0 0.510 0.510 0.550 - - 0 0 - 0.507 0.507 0.547 - - 0 - 0.00%
2022-03-16 0 0.510 0.500 0.570 - - 0 0 - 0.507 0.497 0.567 - - 0 - 0.00%
2022-03-15 0 0.510 0.465 0.570 - - 0 0 - 0.507 0.462 0.567 - - 0 - 0.00%
2022-03-14 0 0.510 0.470 0.570 - - 0 0 - 0.507 0.467 0.567 - - 0 - 0.00%
2022-03-11 0 0.510 0.470 0.570 - - 0 0 - 0.507 0.467 0.567 - - 0 - 0.00%
2022-03-10 0 0.510 0.470 0.570 - - 0 0 - 0.507 0.467 0.567 - - 0 - 0.00%
2022-03-09 0 0.510 0.460 0.570 - - 0 0 - 0.507 0.457 0.567 - - 0 - 0.00%
2022-03-08 0 0.510 0.485 0.570 0.510 0.510 10,000 5,100 0.5100 0.507 0.482 0.567 0.507 0.507 10,059 0.5070 -7.27%
2022-03-07 0 0.550 0.500 0.600 - - 0 0 - 0.547 0.497 0.596 - - 0 - 0.00%
2022-03-04 0 0.550 0.510 0.600 - - 0 0 - 0.547 0.507 0.596 - - 0 - 0.00%
2022-03-03 0 0.550 0.520 0.590 0.550 0.550 20,000 11,000 0.5500 0.547 0.517 0.587 0.547 0.547 20,118 0.5468 -6.78%
2022-03-02 0 0.590 0.520 0.600 0.590 0.590 4,940,000 2,914,600 0.5900 0.587 0.517 0.596 0.587 0.587 4,969,231 0.5865 0.00%
2022-03-01 0 0.590 0.510 0.590 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2022-02-28 0 0.590 0.510 0.590 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2022-02-25 0 0.590 0.510 0.600 - - 0 0 - 0.587 0.507 0.596 - - 0 - 0.00%
2022-02-24 0 0.590 0.510 0.590 - - 1,620,000 955,800 0.5900 0.587 0.507 0.587 - - 1,629,586 0.5865 0.00%
2022-02-23 0 0.590 0.510 0.590 - - 0 0 - 0.587 0.507 0.587 - - 0 - 0.00%
2022-02-22 0 0.590 0.510 0.600 - - 0 0 - 0.587 0.507 0.596 - - 0 - 0.00%
2022-02-21 0 0.590 0.520 0.590 - - 0 0 - 0.587 0.517 0.587 - - 0 - 0.00%
2022-02-18 0 0.590 0.520 0.590 - - 0 0 - 0.587 0.517 0.587 - - 0 - -1.67%
2022-02-17 0 0.600 0.520 0.600 0.600 0.610 30,000 18,200 0.6067 0.596 0.517 0.596 0.596 0.606 30,178 0.6031 5.26%
2022-02-16 0 0.570 0.520 0.590 0.570 0.570 10,000 5,700 0.5700 0.567 0.517 0.587 0.567 0.567 10,059 0.5666 -1.72%
2022-02-15 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - 0.00%
2022-02-14 0 0.580 0.500 0.590 - - 0 0 - 0.577 0.497 0.587 - - 0 - 0.00%
2022-02-11 0 0.580 0.500 0.580 - - 0 0 - 0.577 0.497 0.577 - - 0 - 0.00%
2022-02-10 0 0.580 0.510 0.590 - - 0 0 - 0.577 0.507 0.587 - - 0 - 0.00%
2022-02-09 0 0.580 0.520 0.580 - - 0 0 - 0.577 0.517 0.577 - - 0 - 0.00%
2022-02-08 0 0.580 0.500 0.580 - - 0 0 - 0.577 0.497 0.577 - - 0 - 0.00%
2022-02-07 0 0.580 0.490 0.590 - - 0 0 - 0.577 0.487 0.587 - - 0 - 0.00%
2022-02-04 0 0.580 0.490 0.590 - - 0 0 - 0.577 0.487 0.587 - - 0 - 0.00%
2022-01-31 0 0.580 0.480 0.580 - - 0 0 - 0.577 0.477 0.577 - - 0 - 0.00%
2022-01-28 0 0.580 0.485 0.580 - - 0 0 - 0.577 0.482 0.577 - - 0 - 0.00%
2022-01-27 0 0.580 0.510 0.580 - - 0 0 - 0.577 0.507 0.577 - - 0 - 0.00%
2022-01-26 0 0.580 0.495 0.580 - - 0 0 - 0.577 0.492 0.577 - - 0 - 0.00%
2022-01-25 0 0.580 0.560 0.580 0.560 0.580 110,000 63,400 0.5764 0.577 0.557 0.577 0.557 0.577 110,651 0.5730 1.75%
2022-01-24 0 0.570 0.520 0.570 0.570 0.570 10,000 5,700 0.5700 0.567 0.517 0.567 0.567 0.567 10,059 0.5666 7.55%
2022-01-21 0 0.530 0.530 0.600 - - 0 0 - 0.527 0.527 0.596 - - 0 - 1.92%
2022-01-20 0 0.520 0.520 0.590 - - 0 0 - 0.517 0.517 0.587 - - 0 - 0.00%
2022-01-19 0 0.520 0.520 0.590 - - 0 0 - 0.517 0.517 0.587 - - 0 - 0.00%
2022-01-18 0 0.520 0.520 0.580 - - 0 0 - 0.517 0.517 0.577 - - 0 - 1.96%
2022-01-17 0 0.510 0.510 0.530 0.500 0.650 1,350,000 750,000 0.5556 0.507 0.507 0.527 0.497 0.646 1,357,988 0.5523 -7.27%
2022-01-14 0 0.550 0.490 0.560 - - 0 0 - 0.547 0.487 0.557 - - 0 - 0.00%
2022-01-13 0 0.550 0.490 0.550 - - 0 0 - 0.547 0.487 0.547 - - 0 - 0.00%
2022-01-12 0 0.550 0.510 0.590 - - 0 0 - 0.547 0.507 0.587 - - 0 - 0.00%
2022-01-11 0 0.550 0.510 0.550 - - 0 0 - 0.547 0.507 0.547 - - 0 - 0.00%
2022-01-10 0 0.550 0.510 0.580 - - 0 0 - 0.547 0.507 0.577 - - 0 - 0.00%
2022-01-07 0 0.550 0.510 0.550 - - 0 0 - 0.547 0.507 0.547 - - 0 - -1.79%
2022-01-06 0 0.560 0.510 0.580 - - 0 0 - 0.557 0.507 0.577 - - 0 - 0.00%
2022-01-05 0 0.560 0.510 0.580 - - 0 0 - 0.557 0.507 0.577 - - 0 - 0.00%
2022-01-04 0 0.560 0.510 0.560 - - 0 0 - 0.557 0.507 0.557 - - 0 - -3.45%
2022-01-03 0 0.580 0.510 0.580 0.550 0.580 70,000 39,000 0.5571 0.577 0.507 0.577 0.547 0.577 70,414 0.5539 5.45%
2021-12-31 0 0.550 0.470 0.570 - - 0 0 - 0.547 0.467 0.567 - - 0 - 0.00%
2021-12-30 0 0.550 0.470 0.550 - - 0 0 - 0.547 0.467 0.547 - - 0 - -1.79%
2021-12-29 0 0.560 0.470 0.560 - - 0 0 - 0.557 0.467 0.557 - - 0 - -1.75%
2021-12-28 0 0.570 0.500 0.570 0.550 0.570 30,000 16,700 0.5567 0.567 0.497 0.567 0.547 0.567 30,178 0.5534 14.00%
2021-12-24 0 0.500 0.500 0.550 0.480 0.500 40,000 19,400 0.4850 0.497 0.497 0.547 0.477 0.497 40,237 0.4821 2.04%
2021-12-23 0 0.490 0.490 0.530 0.470 0.500 60,000 28,700 0.4783 0.487 0.487 0.527 0.467 0.497 60,355 0.4755 -14.04%
2021-12-22 0 0.570 0.500 0.570 - - 0 0 - 0.567 0.497 0.567 - - 0 - 0.00%
2021-12-21 0 0.570 0.500 0.570 0.460 0.570 180,000 91,300 0.5072 0.567 0.497 0.567 0.457 0.567 181,065 0.5042 23.91%
2021-12-20 0 0.460 0.450 0.485 0.460 0.475 100,000 46,600 0.4660 0.457 0.447 0.482 0.457 0.472 100,592 0.4633 -11.54%
2021-12-17 0 0.520 0.475 0.520 - - 0 0 - 0.517 0.472 0.517 - - 0 - 0.00%
2021-12-16 0 0.520 0.465 0.540 - - 0 0 - 0.517 0.462 0.537 - - 0 - 0.00%
2021-12-15 0 0.520 0.475 0.550 - - 0 0 - 0.517 0.472 0.547 - - 0 - 0.00%
2021-12-14 0 0.520 0.500 0.540 - - 0 0 - 0.517 0.497 0.537 - - 0 - 0.00%
2021-12-13 0 0.520 0.500 0.550 - - 0 0 - 0.517 0.497 0.547 - - 0 - 0.00%
2021-12-10 0 0.520 0.500 0.550 0.500 0.520 90,000 46,600 0.5178 0.517 0.497 0.547 0.497 0.517 90,533 0.5147 1.96%
2021-12-09 0 0.510 0.510 0.550 - - 0 0 - 0.507 0.507 0.547 - - 0 - 0.00%
2021-12-08 0 0.510 0.510 0.540 0.500 0.510 90,000 45,700 0.5078 0.507 0.507 0.537 0.497 0.507 90,533 0.5048 -13.56%
2021-12-07 0 0.590 0.510 0.600 - - 0 0 - 0.587 0.507 0.596 - - 0 - 0.00%
2021-12-06 0 0.590 0.460 0.600 - - 0 0 - 0.587 0.457 0.596 - - 0 - 0.00%
2021-12-03 0 0.590 0.450 0.600 - - 0 0 - 0.587 0.447 0.596 - - 0 - 0.00%
2021-12-02 0 0.590 0.530 0.590 0.510 0.590 110,000 61,000 0.5545 0.587 0.527 0.587 0.507 0.587 110,651 0.5513 1.72%
2021-12-01 0 0.580 0.500 0.580 0.580 0.580 10,000 5,800 0.5800 0.577 0.497 0.577 0.577 0.577 10,059 0.5766 9.43%
2021-11-30 0 0.530 0.500 0.570 - - 0 0 - 0.527 0.497 0.567 - - 0 - 0.00%
2021-11-29 0 0.530 0.520 0.580 0.500 0.530 110,000 56,600 0.5145 0.527 0.517 0.577 0.497 0.527 110,651 0.5115 0.00%
2021-11-26 0 0.530 0.530 0.590 0.520 0.520 100,000 52,000 0.5200 0.527 0.527 0.587 0.517 0.517 100,592 0.5169 -3.64%
2021-11-25 0 0.550 0.520 0.590 - - 0 0 - 0.547 0.517 0.587 - - 0 - 0.00%
2021-11-24 0 0.550 0.520 0.590 0.550 0.550 10,000 5,500 0.5500 0.547 0.517 0.587 0.547 0.547 10,059 0.5468 0.00%
2021-11-23 0 0.550 0.500 0.590 0.530 0.600 190,000 104,500 0.5500 0.547 0.497 0.587 0.527 0.596 191,124 0.5468 10.00%
2021-11-22 0 0.500 0.500 0.530 0.500 0.530 110,000 55,600 0.5055 0.497 0.497 0.527 0.497 0.527 110,651 0.5025 -5.66%
2021-11-19 0 0.530 0.455 0.560 - - 0 0 - 0.527 0.452 0.557 - - 0 - 0.00%
2021-11-18 0 0.530 0.440 0.570 - - 0 0 - 0.527 0.437 0.567 - - 0 - 0.00%
2021-11-17 0 0.530 0.430 0.530 0.530 0.530 10,000 5,300 0.5300 0.527 0.427 0.527 0.527 0.527 10,059 0.5269 0.00%
2021-11-16 0 0.530 0.500 0.580 - - 0 0 - 0.527 0.497 0.577 - - 0 - 0.00%
2021-11-15 0 0.530 0.490 0.580 - - 0 0 - 0.527 0.487 0.577 - - 0 - 0.00%
2021-11-12 0 0.530 0.500 0.580 0.530 0.530 10,000 5,300 0.5300 0.527 0.497 0.577 0.527 0.527 10,059 0.5269 0.00%
2021-11-11 0 0.530 0.500 0.590 - - 0 0 - 0.527 0.497 0.587 - - 0 - 0.00%
2021-11-10 0 0.530 0.500 0.530 0.580 0.580 10,000 5,800 0.5800 0.527 0.497 0.527 0.577 0.577 10,059 0.5766 1.92%
2021-11-09 0 0.520 0.510 0.570 0.520 0.520 10,000 5,200 0.5200 0.517 0.507 0.567 0.517 0.517 10,059 0.5169 -8.77%
2021-11-08 0 0.570 0.520 0.570 - - 0 0 - 0.567 0.517 0.567 - - 0 - 0.00%
2021-11-05 0 0.570 0.520 0.570 - - 0 0 - 0.567 0.517 0.567 - - 0 - 0.00%
2021-11-04 0 0.570 0.520 0.570 - - 0 0 - 0.567 0.517 0.567 - - 0 - -5.00%
2021-11-03 0 0.600 0.550 0.600 - - 0 0 - 0.596 0.547 0.596 - - 0 - 0.00%
2021-11-02 0 0.600 0.530 0.600 - - 0 0 - 0.596 0.527 0.596 - - 0 - 0.00%
2021-11-01 0 0.600 0.530 0.630 - - 0 0 - 0.596 0.527 0.626 - - 0 - 0.00%
2021-10-29 0 0.600 0.550 0.600 0.660 0.660 10,000 6,600 0.6600 0.596 0.547 0.596 0.656 0.656 10,059 0.6561 0.00%
2021-10-28 0 0.600 0.550 0.630 - - 0 0 - 0.596 0.547 0.626 - - 0 - 0.00%
2021-10-27 0 0.600 0.550 0.600 - - 0 0 - 0.596 0.547 0.596 - - 0 - 0.00%
2021-10-26 0 0.600 0.550 0.630 - - 0 0 - 0.596 0.547 0.626 - - 0 - 0.00%
2021-10-25 0 0.600 0.540 0.600 0.530 0.630 60,000 35,100 0.5850 0.596 0.537 0.596 0.527 0.626 60,355 0.5816 9.09%
2021-10-22 0 0.550 0.550 0.620 - - 0 0 - 0.547 0.547 0.616 - - 0 - 0.00%
2021-10-21 0 0.550 0.550 0.620 - - 0 0 - 0.547 0.547 0.616 - - 0 - 0.00%
2021-10-20 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.547 0.547 0.577 0.547 0.547 10,059 0.5468 -5.17%
2021-10-19 0 0.580 0.530 0.650 - - 0 0 - 0.577 0.527 0.646 - - 0 - 0.00%
2021-10-18 0 0.580 0.540 0.650 - - 0 0 - 0.577 0.537 0.646 - - 0 - 0.00%
2021-10-15 0 0.580 0.530 0.650 - - 0 0 - 0.577 0.527 0.646 - - 0 - 0.00%
2021-10-12 0 0.580 0.530 0.650 - - 0 0 - 0.577 0.527 0.646 - - 0 - 0.00%
2021-10-11 0 0.580 0.530 0.590 - - 0 0 - 0.577 0.527 0.587 - - 0 - 0.00%
2021-10-08 0 0.580 0.540 0.650 - - 0 0 - 0.577 0.537 0.646 - - 0 - 0.00%
2021-10-07 0 0.580 0.540 0.590 - - 0 0 - 0.577 0.537 0.587 - - 0 - 0.00%
2021-10-06 0 0.580 0.530 0.590 - - 0 0 - 0.577 0.527 0.587 - - 0 - 0.00%
2021-10-05 0 0.580 0.530 0.580 - - 0 0 - 0.577 0.527 0.577 - - 0 - 0.00%
2021-10-04 0 0.580 0.530 0.680 - - 0 0 - 0.577 0.527 0.676 - - 0 - 0.00%
2021-09-30 0 0.580 0.530 0.690 - - 0 0 - 0.577 0.527 0.686 - - 0 - 0.00%
2021-09-29 0 0.580 0.530 0.580 - - 0 0 - 0.577 0.527 0.577 - - 0 - 0.00%
2021-09-28 0 0.580 0.530 0.650 - - 0 0 - 0.577 0.527 0.646 - - 0 - 0.00%
2021-09-27 0 0.580 0.530 0.580 - - 0 0 - 0.577 0.527 0.577 - - 0 - 0.00%
2021-09-24 0 0.580 0.530 0.650 - - 10,000 7,000 0.7000 0.577 0.527 0.646 - - 10,059 0.6959 0.00%
2021-09-23 0 0.580 0.560 0.580 - - 0 0 - 0.577 0.557 0.577 - - 0 - 0.00%
2021-09-21 0 0.580 0.530 0.590 - - 0 0 - 0.577 0.527 0.587 - - 0 - 0.00%
2021-09-20 0 0.580 0.520 0.600 0.590 0.590 20,000 11,800 0.5900 0.577 0.517 0.596 0.587 0.587 20,118 0.5865 -1.69%
2021-09-17 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 0.587 0.587 0.596 0.587 0.587 50,296 0.5865 -6.35%
2021-09-16 0 0.630 0.570 0.630 - - 0 0 - 0.626 0.567 0.626 - - 0 - 0.00%
2021-09-15 0 0.630 0.570 0.700 - - 0 0 - 0.626 0.567 0.696 - - 0 - 0.00%
2021-09-14 0 0.630 0.570 0.700 - - 0 0 - 0.626 0.567 0.696 - - 0 - 0.00%
2021-09-13 0 0.630 0.570 0.690 - - 0 0 - 0.626 0.567 0.686 - - 0 - 0.00%
2021-09-10 0 0.630 0.570 0.650 - - 0 0 - 0.626 0.567 0.646 - - 0 - 0.00%
2021-09-09 0 0.630 0.630 0.700 - - 0 0 - 0.626 0.626 0.696 - - 0 - 0.00%
2021-09-08 0 0.630 0.610 0.690 - - 0 0 - 0.626 0.606 0.686 - - 0 - 0.00%
2021-09-07 0 0.630 0.630 0.690 0.620 0.630 60,000 37,600 0.6267 0.626 0.626 0.686 0.616 0.626 60,355 0.6230 -8.70%
2021-09-06 0 0.690 0.620 0.690 - - 0 0 - 0.686 0.616 0.686 - - 0 - 0.00%
2021-09-03 0 0.690 0.610 0.690 0.670 0.690 110,000 74,500 0.6773 0.686 0.606 0.686 0.666 0.686 110,651 0.6733 7.81%
2021-09-02 0 0.640 0.540 0.640 0.560 0.640 130,000 74,700 0.5746 0.636 0.537 0.636 0.557 0.636 130,769 0.5712 10.34%
2021-09-01 0 0.580 0.520 0.620 - - 0 0 - 0.577 0.517 0.616 - - 0 - 0.00%
2021-08-31 0 0.580 0.520 0.610 - - 0 0 - 0.577 0.517 0.606 - - 0 - 0.00%
2021-08-30 0 0.580 0.580 0.690 0.580 0.600 120,000 71,200 0.5933 0.577 0.577 0.686 0.577 0.596 120,710 0.5898 -10.77%
2021-08-27 0 0.650 0.560 0.680 - - 0 0 - 0.646 0.557 0.676 - - 0 - 0.00%
2021-08-26 0 0.650 0.560 0.650 - - 0 0 - 0.646 0.557 0.646 - - 0 - 0.00%
2021-08-25 0 0.650 0.560 0.660 - - 0 0 - 0.646 0.557 0.656 - - 0 - 0.00%
2021-08-24 0 0.650 0.600 0.650 0.650 0.650 7,500,000 4,875,000 0.6500 0.646 0.596 0.646 0.646 0.646 7,544,379 0.6462 0.00%
2021-08-23 0 0.650 0.610 0.660 0.640 0.650 30,000 19,300 0.6433 0.646 0.606 0.656 0.636 0.646 30,178 0.6395 1.56%
2021-08-20 0 0.640 0.590 0.640 0.560 0.640 140,000 83,300 0.5950 0.636 0.587 0.636 0.557 0.636 140,828 0.5915 1.59%
2021-08-19 0 0.630 0.600 0.630 0.580 0.650 460,000 277,400 0.6030 0.626 0.596 0.626 0.577 0.646 462,722 0.5995 -4.55%
2021-08-18 0 0.660 0.630 0.660 - - 0 0 - 0.656 0.626 0.656 - - 0 - 0.00%
2021-08-17 0 0.660 0.630 0.750 - - 0 0 - 0.656 0.626 0.746 - - 0 - 0.00%
2021-08-16 0 0.660 0.630 0.740 - - 0 0 - 0.656 0.626 0.736 - - 0 - 0.00%
2021-08-13 0 0.660 0.630 0.740 - - 0 0 - 0.656 0.626 0.736 - - 0 - 0.00%
2021-08-12 0 0.660 0.630 0.700 - - 0 0 - 0.656 0.626 0.696 - - 0 - 0.00%
2021-08-11 0 0.660 0.630 0.690 - - 0 0 - 0.656 0.626 0.686 - - 0 - 0.00%
2021-08-10 0 0.660 0.630 0.740 - - 0 0 - 0.656 0.626 0.736 - - 0 - 0.00%
2021-08-09 0 0.660 0.660 0.740 - - 0 0 - 0.656 0.656 0.736 - - 0 - 0.00%
2021-08-06 0 0.660 0.650 0.720 - - 0 0 - 0.656 0.646 0.716 - - 0 - 0.00%
2021-08-05 0 0.660 0.660 0.700 0.650 0.650 10,000 6,500 0.6500 0.656 0.656 0.696 0.646 0.646 10,059 0.6462 -4.35%
2021-08-04 0 0.690 0.640 0.690 0.690 0.690 10,000 6,900 0.6900 0.686 0.636 0.686 0.686 0.686 10,059 0.6859 2.99%
2021-08-03 0 0.670 0.630 0.700 - - 0 0 - 0.666 0.626 0.696 - - 0 - 0.00%
2021-08-02 0 0.670 0.640 0.730 0.670 0.670 20,000 13,400 0.6700 0.666 0.636 0.726 0.666 0.666 20,118 0.6661 0.00%
2021-07-30 0 0.670 0.640 0.680 - - 0 0 - 0.666 0.636 0.676 - - 0 - 0.00%
2021-07-29 0 0.670 0.640 0.730 - - 0 0 - 0.666 0.636 0.726 - - 0 - 0.00%
2021-07-28 0 0.670 0.640 0.670 0.670 0.680 30,000 20,200 0.6733 0.666 0.636 0.666 0.666 0.676 30,178 0.6694 8.06%
2021-07-27 0 0.620 0.600 0.690 0.620 0.690 230,000 155,200 0.6748 0.616 0.596 0.686 0.616 0.686 231,361 0.6708 -12.68%
2021-07-26 0 0.710 0.680 0.750 - - 0 0 - 0.706 0.676 0.746 - - 0 - 0.00%
2021-07-23 0 0.710 0.670 0.730 - - 0 0 - 0.706 0.666 0.726 - - 0 - 0.00%
2021-07-22 0 0.710 0.710 0.740 - - 0 0 - 0.706 0.706 0.736 - - 0 - 2.90%
2021-07-21 0 0.690 0.680 0.720 0.690 0.690 50,000 34,500 0.6900 0.686 0.676 0.716 0.686 0.686 50,296 0.6859 1.47%
2021-07-20 0 0.680 0.680 0.760 0.680 0.680 40,000 27,200 0.6800 0.676 0.676 0.756 0.676 0.676 40,237 0.6760 0.00%
2021-07-19 0 0.680 0.680 0.740 - - 0 0 - 0.676 0.676 0.736 - - 0 - 0.00%
2021-07-16 0 0.680 0.680 0.740 - - 0 0 - 0.676 0.676 0.736 - - 0 - 1.49%
2021-07-15 0 0.670 0.670 0.680 0.670 0.680 120,000 81,100 0.6758 0.666 0.666 0.676 0.666 0.676 120,710 0.6719 -1.47%
2021-07-14 0 0.680 0.660 0.740 0.680 0.690 240,000 164,200 0.6842 0.676 0.656 0.736 0.676 0.686 241,420 0.6801 -2.86%
2021-07-13 0 0.700 0.690 0.750 - - 0 0 - 0.696 0.686 0.746 - - 0 - 0.00%
2021-07-12 0 0.700 0.650 0.700 - - 0 0 - 0.696 0.646 0.696 - - 0 - 0.00%
2021-07-09 0 0.700 0.690 0.720 0.690 0.700 225,136 157,195 0.6982 0.696 0.686 0.716 0.686 0.696 226,468 0.6941 2.94%
2021-07-08 0 0.680 0.680 0.720 0.680 0.690 300,000 206,500 0.6883 0.676 0.676 0.716 0.676 0.686 301,775 0.6843 -1.45%
2021-07-07 0 0.690 0.690 0.720 0.690 0.690 10,000 6,900 0.6900 0.686 0.686 0.716 0.686 0.686 10,059 0.6859 0.00%
2021-07-06 0 0.690 0.670 0.690 - - 0 0 - 0.686 0.666 0.686 - - 0 - 0.00%
2021-07-05 0 0.690 0.670 0.750 - - 0 0 - 0.686 0.666 0.746 - - 0 - 0.00%
2021-07-02 0 0.690 0.690 0.710 0.690 0.700 150,000 104,500 0.6967 0.686 0.686 0.706 0.686 0.696 150,888 0.6926 -1.43%
2021-06-30 0 0.700 0.680 0.730 0.700 0.700 110,000 77,000 0.7000 0.696 0.676 0.726 0.696 0.696 110,651 0.6959 0.00%
2021-06-29 0 0.700 0.690 0.720 0.690 0.700 80,000 55,900 0.6988 0.696 0.686 0.716 0.686 0.696 80,473 0.6946 1.45%
2021-06-28 0 0.690 0.690 0.730 0.690 0.690 20,000 13,800 0.6900 0.686 0.686 0.726 0.686 0.686 20,118 0.6859 0.00%
2021-06-25 0 0.690 0.690 0.720 0.670 0.690 50,000 34,300 0.6860 0.686 0.686 0.716 0.666 0.686 50,296 0.6820 -4.17%
2021-06-24 0 0.720 0.690 0.720 0.720 0.720 170,000 122,400 0.7200 0.716 0.686 0.716 0.716 0.716 171,006 0.7158 2.86%
2021-06-23 0 0.700 0.630 0.720 0.700 0.710 90,000 63,200 0.7022 0.696 0.626 0.716 0.696 0.706 90,533 0.6981 -1.41%
2021-06-22 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.706 0.696 0.706 0.706 0.706 50,296 0.7058 1.43%
2021-06-21 0 0.700 0.630 0.700 0.700 0.700 140,000 98,000 0.7000 0.696 0.626 0.696 0.696 0.696 140,828 0.6959 0.00%
2021-06-18 0 0.700 0.630 0.700 0.700 0.700 110,000 77,000 0.7000 0.696 0.626 0.696 0.696 0.696 110,651 0.6959 0.00%
2021-06-17 0 0.700 0.660 0.700 - - 0 0 - 0.696 0.656 0.696 - - 0 - 0.00%
2021-06-16 0 0.700 0.670 0.700 - - 0 0 - 0.696 0.666 0.696 - - 0 - 0.00%
2021-06-15 0 0.700 0.670 0.700 0.690 0.700 230,000 160,900 0.6996 0.696 0.666 0.696 0.686 0.696 231,361 0.6955 6.06%
2021-06-11 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.656 0.656 0.666 0.656 0.656 40,237 0.6561 1.54%
2021-06-10 0 0.650 0.650 0.660 0.600 0.660 570,000 352,000 0.6175 0.646 0.646 0.656 0.596 0.656 573,373 0.6139 -1.52%
2021-06-09 0 0.660 0.640 0.670 - - 0 0 - 0.656 0.636 0.666 - - 0 - 0.00%
2021-06-08 0 0.660 0.640 0.680 - - 0 0 - 0.656 0.636 0.676 - - 0 - 0.00%
2021-06-07 0 0.660 0.660 0.680 0.640 0.640 20,000 12,800 0.6400 0.656 0.656 0.676 0.636 0.636 20,118 0.6362 1.54%
2021-06-04 0 0.650 0.640 0.680 0.650 0.650 110,000 71,500 0.6500 0.646 0.636 0.676 0.646 0.646 110,651 0.6462 -4.41%
2021-06-03 0 0.680 0.680 0.700 - - 0 0 - 0.676 0.676 0.696 - - 0 - 0.00%
2021-06-02 0 0.680 0.680 0.700 0.670 0.680 80,000 54,300 0.6788 0.676 0.676 0.696 0.666 0.676 80,473 0.6748 4.62%
2021-06-01 0 0.650 0.650 0.690 - - 0 0 - 0.646 0.646 0.686 - - 0 - 0.46%
2021-05-31 0 0.650 0.650 0.680 0.650 0.650 30,000 19,500 0.6500 0.643 0.643 0.673 0.643 0.643 30,317 0.6432 -4.41%
2021-05-28 0 0.680 0.650 0.690 - - 0 0 - 0.673 0.643 0.683 - - 0 - 0.00%
2021-05-27 0 0.680 0.650 0.690 - - 0 0 - 0.673 0.643 0.683 - - 0 - 0.00%
2021-05-26 0 0.680 0.650 0.690 - - 0 0 - 0.673 0.643 0.683 - - 0 - 0.00%
2021-05-25 0 0.680 0.670 0.680 0.650 0.690 170,000 111,500 0.6559 0.673 0.663 0.673 0.643 0.683 171,799 0.6490 3.03%
2021-05-24 0 0.660 0.650 0.700 0.660 0.660 10,000 6,600 0.6600 0.653 0.643 0.693 0.653 0.653 10,106 0.6531 0.00%
2021-05-21 0 0.660 0.660 0.680 0.640 0.690 500,000 325,000 0.6500 0.653 0.653 0.673 0.633 0.683 505,291 0.6432 -4.35%
2021-05-20 0 0.690 0.660 0.690 - - 0 0 - 0.683 0.653 0.683 - - 0 - 0.00%
2021-05-18 0 0.690 0.670 0.690 0.660 0.700 70,000 46,600 0.6657 0.683 0.663 0.683 0.653 0.693 70,741 0.6587 4.55%
2021-05-17 0 0.660 0.650 0.660 0.650 0.660 170,000 111,100 0.6535 0.653 0.643 0.653 0.643 0.653 171,799 0.6467 -1.49%
2021-05-14 0 0.670 0.670 0.700 - - 0 0 - 0.663 0.663 0.693 - - 0 - 0.00%
2021-05-13 0 0.670 0.660 0.700 0.670 0.670 50,000 33,500 0.6700 0.663 0.653 0.693 0.663 0.663 50,529 0.6630 -1.47%
2021-05-12 0 0.680 0.680 0.740 - - 0 0 - 0.673 0.673 0.732 - - 0 - 1.49%
2021-05-11 0 0.670 0.670 0.720 0.670 0.670 60,000 40,200 0.6700 0.663 0.663 0.712 0.663 0.663 60,635 0.6630 0.00%
2021-05-10 0 0.670 0.670 0.720 0.670 0.680 180,000 121,800 0.6767 0.663 0.663 0.712 0.663 0.673 181,905 0.6696 -2.90%
2021-05-07 0 0.690 0.680 0.690 0.690 0.710 800,000 557,000 0.6963 0.683 0.673 0.683 0.683 0.703 808,465 0.6890 -6.76%
2021-05-06 0 0.740 0.720 0.760 0.720 0.770 370,000 275,800 0.7454 0.732 0.712 0.752 0.712 0.762 373,915 0.7376 2.78%
2021-05-05 0 0.720 0.690 0.720 0.720 0.720 10,000 7,200 0.7200 0.712 0.683 0.712 0.712 0.712 10,106 0.7125 0.00%
2021-05-04 0 0.720 0.680 0.720 0.680 0.730 180,000 127,700 0.7094 0.712 0.673 0.712 0.673 0.722 181,905 0.7020 5.88%
2021-05-03 0 0.680 0.680 0.720 0.680 0.720 60,000 41,500 0.6917 0.673 0.673 0.712 0.673 0.712 60,635 0.6844 -1.45%
2021-04-30 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.683 0.683 0.693 0.683 0.683 40,423 0.6828 -1.43%
2021-04-29 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.693 0.693 0.703 0.693 0.693 80,847 0.6927 -2.78%
2021-04-28 0 0.720 0.710 0.720 - - 0 0 - 0.712 0.703 0.712 - - 0 - 0.00%
2021-04-27 0 0.720 0.700 0.720 0.700 0.750 40,000 29,100 0.7275 0.712 0.693 0.712 0.693 0.742 40,423 0.7199 0.00%
2021-04-26 0 0.720 0.700 0.760 0.720 0.720 30,000 21,600 0.7200 0.712 0.693 0.752 0.712 0.712 30,317 0.7125 0.00%
2021-04-23 0 0.720 0.700 0.720 0.690 0.730 110,000 77,900 0.7082 0.712 0.693 0.712 0.683 0.722 111,164 0.7008 5.88%
2021-04-22 0 0.680 0.670 0.690 0.680 0.700 50,000 34,200 0.6840 0.673 0.663 0.683 0.673 0.693 50,529 0.6768 -1.45%
2021-04-21 0 0.690 0.680 0.690 0.650 0.690 170,000 115,400 0.6788 0.683 0.673 0.683 0.643 0.683 171,799 0.6717 1.47%
2021-04-20 0 0.680 0.660 0.680 - - 0 0 - 0.673 0.653 0.673 - - 0 - 0.00%
2021-04-19 0 0.680 0.660 0.680 - - 0 0 - 0.673 0.653 0.673 - - 0 - 0.00%
2021-04-16 0 0.680 0.670 0.690 0.660 0.680 40,000 26,800 0.6700 0.673 0.663 0.683 0.653 0.673 40,423 0.6630 -1.45%
2021-04-15 0 0.690 0.670 0.690 - - 0 0 - 0.683 0.663 0.683 - - 0 - 0.00%
2021-04-14 0 0.690 0.670 0.690 - - 0 0 - 0.683 0.663 0.683 - - 0 - 0.00%
2021-04-13 0 0.690 0.670 0.690 0.730 0.730 10,000 7,300 0.7300 0.683 0.663 0.683 0.722 0.722 10,106 0.7224 2.99%
2021-04-12 0 0.670 0.660 0.670 - - 0 0 - 0.663 0.653 0.663 - - 0 - 0.00%
2021-04-09 0 0.670 0.660 0.680 0.670 0.670 20,000 13,400 0.6700 0.663 0.653 0.673 0.663 0.663 20,212 0.6630 0.00%
2021-04-08 0 0.670 0.670 0.690 0.660 0.670 130,000 86,700 0.6669 0.663 0.663 0.683 0.653 0.663 131,376 0.6599 0.00%
2021-04-07 0 0.670 0.670 0.680 0.650 0.690 180,000 118,400 0.6578 0.663 0.663 0.673 0.643 0.683 181,905 0.6509 -4.29%
2021-04-01 0 0.700 0.680 0.700 0.660 0.710 70,000 47,300 0.6757 0.693 0.673 0.693 0.653 0.703 70,741 0.6686 2.94%
2021-03-31 0 0.680 0.670 0.700 0.680 0.730 70,000 48,500 0.6929 0.673 0.663 0.693 0.673 0.722 70,741 0.6856 0.00%
2021-03-30 0 0.680 0.680 0.710 0.670 0.710 100,000 67,600 0.6760 0.673 0.673 0.703 0.663 0.703 101,058 0.6689 -5.56%
2021-03-29 0 0.720 0.700 0.720 - - 0 0 - 0.712 0.693 0.712 - - 0 - -1.37%
2021-03-26 0 0.730 0.680 0.730 0.730 0.750 70,000 51,700 0.7386 0.722 0.673 0.722 0.722 0.742 70,741 0.7308 0.00%
2021-03-25 0 0.730 0.680 0.730 0.660 0.730 130,000 91,600 0.7046 0.722 0.673 0.722 0.653 0.722 131,376 0.6972 4.29%
2021-03-24 0 0.700 0.660 0.700 0.700 0.750 40,000 28,500 0.7125 0.693 0.653 0.693 0.693 0.742 40,423 0.7050 2.94%
2021-03-23 0 0.680 0.650 0.680 - - 0 0 - 0.673 0.643 0.673 - - 0 - 0.00%
2021-03-22 0 0.680 0.670 0.700 0.670 0.680 120,000 81,500 0.6792 0.673 0.663 0.693 0.663 0.673 121,270 0.6721 0.00%
2021-03-19 0 0.680 0.680 0.700 0.670 0.690 450,000 305,000 0.6778 0.673 0.673 0.693 0.663 0.683 454,762 0.6707 -4.23%
2021-03-18 0 0.710 0.690 0.730 0.690 0.730 250,000 177,300 0.7092 0.703 0.683 0.722 0.683 0.722 252,645 0.7018 -4.05%
2021-03-17 0 0.740 0.730 0.750 0.730 0.750 110,000 80,600 0.7327 0.732 0.722 0.742 0.722 0.742 111,164 0.7251 -1.33%
2021-03-16 0 0.750 0.750 0.790 0.730 0.800 120,000 89,600 0.7467 0.742 0.742 0.782 0.722 0.792 121,270 0.7388 -6.25%
2021-03-15 0 0.800 0.750 0.800 0.710 0.860 76,810,000 55,428,400 0.7216 0.792 0.742 0.792 0.703 0.851 77,622,756 0.7141 15.94%
2021-03-12 0 0.690 0.690 0.750 0.690 0.690 120,000 82,800 0.6900 0.683 0.683 0.742 0.683 0.683 121,270 0.6828 0.00%
2021-03-11 0 0.690 0.690 0.730 0.690 0.690 20,000 13,800 0.6900 0.683 0.683 0.722 0.683 0.683 20,212 0.6828 0.00%
2021-03-10 0 0.690 0.690 0.760 0.680 0.680 80,000 54,400 0.6800 0.683 0.683 0.752 0.673 0.673 80,847 0.6729 0.00%
2021-03-09 0 0.690 0.680 0.720 0.690 0.690 30,000 20,700 0.6900 0.683 0.673 0.712 0.683 0.683 30,317 0.6828 0.00%
2021-03-08 0 0.690 0.690 0.700 0.690 0.710 310,000 217,500 0.7016 0.683 0.683 0.693 0.683 0.703 313,280 0.6943 -2.82%
2021-03-05 0 0.710 0.710 0.730 0.710 0.730 60,000 42,800 0.7133 0.703 0.703 0.722 0.703 0.722 60,635 0.7059 0.00%
2021-03-04 0 0.710 0.710 0.720 0.710 0.710 100,000 71,000 0.7100 0.703 0.703 0.712 0.703 0.703 101,058 0.7026 -1.39%
2021-03-03 0 0.720 0.720 0.740 0.720 0.740 360,000 261,000 0.7250 0.712 0.712 0.732 0.712 0.732 363,809 0.7174 -2.70%
2021-03-02 0 0.740 0.730 0.760 0.740 0.760 420,000 314,800 0.7495 0.732 0.722 0.752 0.732 0.752 424,444 0.7417 -2.63%
2021-03-01 0 0.760 0.760 0.790 0.750 0.800 140,000 107,000 0.7643 0.752 0.752 0.782 0.742 0.792 141,481 0.7563 -6.17%
2021-02-26 0 0.810 0.770 0.810 0.750 0.820 700,000 552,800 0.7897 0.802 0.762 0.802 0.742 0.811 707,407 0.7814 0.00%
2021-02-25 0 0.810 0.800 0.810 0.740 0.830 81,760,000 70,210,600 0.8587 0.802 0.792 0.802 0.732 0.821 82,625,134 0.8497 10.96%
2021-02-24 0 0.730 0.730 0.770 0.730 0.740 70,000 51,400 0.7343 0.722 0.722 0.762 0.722 0.732 70,741 0.7266 0.00%
2021-02-23 0 0.730 0.730 0.770 0.730 0.800 520,000 386,100 0.7425 0.722 0.722 0.762 0.722 0.792 525,502 0.7347 1.39%
2021-02-22 0 0.720 0.720 0.740 0.680 0.720 630,000 447,700 0.7106 0.712 0.712 0.732 0.673 0.712 636,666 0.7032 7.46%
2021-02-19 0 0.670 0.670 0.680 0.660 0.680 170,000 113,700 0.6688 0.663 0.663 0.673 0.653 0.673 171,799 0.6618 1.52%
2021-02-18 0 0.660 0.660 0.670 0.660 0.680 475,000 319,450 0.6725 0.653 0.653 0.663 0.653 0.673 480,026 0.6655 -4.35%
2021-02-17 0 0.690 0.670 0.690 0.670 0.720 430,000 292,500 0.6802 0.683 0.663 0.683 0.663 0.712 434,550 0.6731 -1.43%
2021-02-16 0 0.700 0.700 0.720 0.700 0.850 2,770,000 2,027,200 0.7318 0.693 0.693 0.712 0.693 0.841 2,799,310 0.7242 -16.67%
2021-02-11 0 0.840 0.830 0.840 0.700 1.520 10,220,000 10,389,950 1.0166 0.831 0.821 0.831 0.693 1.504 10,328,142 1.0060 29.23%
2021-02-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2020-03-24 0 0.650 0.600 0.700 - - 0 0 - 0.643 0.594 0.693 - - 0 - 0.00%
2020-03-23 0 0.650 0.630 0.680 - - 0 0 - 0.643 0.623 0.673 - - 0 - 0.00%
2020-03-20 0 0.650 0.650 0.700 0.650 0.660 20,000 13,100 0.6550 0.643 0.643 0.693 0.643 0.653 20,212 0.6481 3.17%
2020-03-19 0 0.630 0.630 0.730 0.630 0.630 30,000 18,900 0.6300 0.623 0.623 0.722 0.623 0.623 30,317 0.6234 -10.00%
2020-03-18 0 0.700 0.640 0.730 - - 0 0 - 0.693 0.633 0.722 - - 0 - 0.00%
2020-03-17 0 0.700 0.650 0.730 - - 0 0 - 0.693 0.643 0.722 - - 0 - 0.00%
2020-03-16 0 0.700 0.650 0.720 - - 0 0 - 0.693 0.643 0.712 - - 0 - 0.00%
2020-03-13 0 0.700 0.670 0.750 0.670 0.700 30,000 20,400 0.6800 0.693 0.663 0.742 0.663 0.693 30,317 0.6729 0.00%
2020-03-12 0 0.700 0.690 0.730 - - 0 0 - 0.693 0.683 0.722 - - 0 - 0.00%
2020-03-11 0 0.700 0.700 0.750 0.700 0.710 40,000 28,200 0.7050 0.693 0.693 0.742 0.693 0.703 40,423 0.6976 -1.41%
2020-03-10 0 0.710 0.690 0.720 0.710 0.800 3,630,000 3,069,300 0.8455 0.703 0.683 0.712 0.703 0.792 3,668,410 0.8367 4.41%
2020-03-09 0 0.680 0.680 0.730 0.680 0.690 50,000 34,100 0.6820 0.673 0.673 0.722 0.673 0.683 50,529 0.6749 -1.45%
2020-03-06 0 0.690 0.690 0.760 - - 0 0 - 0.683 0.683 0.752 - - 0 - 0.00%
2020-03-05 0 0.690 0.690 0.720 0.680 0.700 80,000 55,400 0.6925 0.683 0.683 0.712 0.673 0.693 80,847 0.6852 -4.17%
2020-03-04 0 0.720 0.710 0.780 - - 0 0 - 0.712 0.703 0.772 - - 0 - 0.00%
2020-03-03 0 0.720 0.700 0.780 - - 0 0 - 0.712 0.693 0.772 - - 0 - 0.00%
2020-03-02 0 0.720 0.710 0.750 - - 0 0 - 0.712 0.703 0.742 - - 0 - 0.00%
2020-02-28 0 0.720 0.710 0.750 0.720 0.720 40,000 28,800 0.7200 0.712 0.703 0.742 0.712 0.712 40,423 0.7125 -1.37%
2020-02-27 0 0.730 0.720 0.780 0.720 0.820 3,090,000 2,527,500 0.8180 0.722 0.712 0.772 0.712 0.811 3,122,696 0.8094 1.39%
2020-02-26 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.712 0.712 0.722 0.712 0.712 20,212 0.7125 -2.70%
2020-02-25 0 0.740 0.720 0.750 0.740 0.740 3,860,000 2,856,200 0.7399 0.732 0.712 0.742 0.732 0.732 3,900,844 0.7322 -1.33%
2020-02-24 0 0.750 0.720 0.750 0.750 0.750 17,040,000 12,780,000 0.7500 0.742 0.712 0.742 0.742 0.742 17,220,307 0.7421 -6.25%
2020-02-21 0 0.800 0.750 0.800 - - 0 0 - 0.792 0.742 0.792 - - 0 - 0.00%
2020-02-20 0 0.800 0.750 0.800 - - 0 0 - 0.792 0.742 0.792 - - 0 - 0.00%
2020-02-19 0 0.800 0.750 0.800 0.760 0.800 90,000 69,500 0.7722 0.792 0.742 0.792 0.752 0.792 90,952 0.7641 3.90%
2020-02-18 0 0.770 0.750 0.770 0.770 0.770 500,000 385,000 0.7700 0.762 0.742 0.762 0.762 0.762 505,291 0.7619 0.00%
2020-02-17 0 0.770 0.730 0.770 0.710 0.780 15,210,000 13,058,100 0.8585 0.762 0.722 0.762 0.703 0.772 15,370,943 0.8495 8.45%
2020-02-14 0 0.710 0.700 0.730 0.710 0.840 25,310,000 21,742,200 0.8590 0.703 0.693 0.722 0.703 0.831 25,577,815 0.8500 -10.13%
2020-02-13 0 0.790 0.710 0.790 0.740 0.790 200,000 154,600 0.7730 0.782 0.703 0.782 0.732 0.782 202,116 0.7649 6.76%
2020-02-12 0 0.740 0.670 0.740 0.690 0.750 160,000 113,100 0.7069 0.732 0.663 0.732 0.683 0.742 161,693 0.6995 7.25%
2020-02-11 0 0.690 0.650 0.690 0.660 0.700 60,000 41,100 0.6850 0.683 0.643 0.683 0.653 0.693 60,635 0.6778 4.55%
2020-02-10 0 0.660 0.600 0.690 - - 0 0 - 0.653 0.594 0.683 - - 0 - 0.00%
2020-02-07 0 0.660 0.600 0.660 - - 0 0 - 0.653 0.594 0.653 - - 0 - -1.49%
2020-02-06 0 0.670 0.620 0.670 0.650 0.680 70,000 45,800 0.6543 0.663 0.614 0.663 0.643 0.673 70,741 0.6474 3.08%
2020-02-05 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.643 0.623 0.643 0.643 0.643 20,212 0.6432 0.00%
2020-02-04 0 0.650 0.600 0.650 - - 0 0 - 0.643 0.594 0.643 - - 0 - 0.00%
2020-02-03 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.643 0.623 0.643 0.643 0.643 20,212 0.6432 3.17%
2020-01-31 0 0.630 0.600 0.630 - - 0 0 - 0.623 0.594 0.623 - - 0 - 0.00%
2020-01-30 0 0.630 0.600 0.630 - - 0 0 - 0.623 0.594 0.623 - - 0 - -1.56%
2020-01-29 0 0.640 0.600 0.640 - - 0 0 - 0.633 0.594 0.633 - - 0 - -1.54%
2020-01-24 0 0.650 0.600 0.670 - - 0 0 - 0.643 0.594 0.663 - - 0 - 0.00%
2020-01-23 0 0.650 0.600 0.650 - - 0 0 - 0.643 0.594 0.643 - - 0 - 0.00%
2020-01-22 0 0.650 0.610 0.650 - - 0 0 - 0.643 0.604 0.643 - - 0 - 0.00%
2020-01-21 0 0.650 0.620 0.650 - - 0 0 - 0.643 0.614 0.643 - - 0 - 0.00%
2020-01-20 0 0.650 0.620 0.670 - - 0 0 - 0.643 0.614 0.663 - - 0 - 0.00%
2020-01-17 0 0.650 0.620 0.670 - - 0 0 - 0.643 0.614 0.663 - - 0 - 0.00%
2020-01-16 0 0.650 0.620 0.670 0.650 0.650 20,000 13,000 0.6500 0.643 0.614 0.663 0.643 0.643 20,212 0.6432 0.00%
2020-01-15 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.643 0.623 0.643 0.643 0.643 10,106 0.6432 4.84%
2020-01-14 0 0.620 0.620 0.650 0.620 0.680 140,000 89,400 0.6386 0.614 0.614 0.643 0.614 0.673 141,481 0.6319 -8.82%
2020-01-13 0 0.680 0.610 0.700 - - 0 0 - 0.673 0.604 0.693 - - 0 - 0.00%
2020-01-10 0 0.680 0.620 0.680 0.680 0.680 10,000 6,800 0.6800 0.673 0.614 0.673 0.673 0.673 10,106 0.6729 -1.45%
2020-01-09 0 0.690 0.610 0.690 0.690 0.690 10,000 6,900 0.6900 0.683 0.604 0.683 0.683 0.683 10,106 0.6828 0.00%
2020-01-08 0 0.690 0.630 0.690 0.690 0.690 10,000 6,900 0.6900 0.683 0.623 0.683 0.683 0.683 10,106 0.6828 2.99%
2020-01-07 0 0.670 0.640 0.670 0.670 0.670 10,000 6,700 0.6700 0.663 0.633 0.663 0.663 0.663 10,106 0.6630 -2.90%
2020-01-06 0 0.690 0.630 0.690 0.690 0.690 10,000 6,900 0.6900 0.683 0.623 0.683 0.683 0.683 10,106 0.6828 1.47%
2020-01-03 0 0.680 0.630 0.680 0.680 0.680 30,000 20,400 0.6800 0.673 0.623 0.673 0.673 0.673 30,317 0.6729 0.00%
2020-01-02 0 0.680 0.620 0.680 0.680 0.680 20,000 13,600 0.6800 0.673 0.614 0.673 0.673 0.673 20,212 0.6729 0.00%
2019-12-31 0 0.680 0.650 0.680 0.670 0.680 40,000 27,100 0.6775 0.673 0.643 0.673 0.663 0.673 40,423 0.6704 0.00%
2019-12-30 0 0.680 0.630 0.680 0.620 0.680 50,000 33,100 0.6620 0.673 0.623 0.673 0.614 0.673 50,529 0.6551 0.00%
2019-12-27 0 0.680 0.600 0.680 0.650 0.690 220,000 146,000 0.6636 0.673 0.594 0.673 0.643 0.683 222,328 0.6567 7.94%
2019-12-24 0 0.630 0.600 0.630 0.620 0.630 50,000 31,200 0.6240 0.623 0.594 0.623 0.614 0.623 50,529 0.6175 8.62%
2019-12-23 0 0.580 0.580 0.620 0.580 0.610 30,000 17,700 0.5900 0.574 0.574 0.614 0.574 0.604 30,317 0.5838 -4.92%
2019-12-20 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.604 0.594 0.604 0.604 0.604 50,529 0.6036 1.67%
2019-12-19 0 0.600 0.600 0.620 0.580 0.720 820,000 503,000 0.6134 0.594 0.594 0.614 0.574 0.712 828,677 0.6070 -21.05%
2019-12-18 0 0.760 0.720 0.770 - - 0 0 - 0.752 0.712 0.762 - - 0 - 0.00%
2019-12-17 0 0.760 0.720 0.780 - - 0 0 - 0.752 0.712 0.772 - - 0 - 0.00%
2019-12-16 0 0.760 0.720 0.780 - - 0 0 - 0.752 0.712 0.772 - - 0 - 0.00%
2019-12-13 0 0.760 0.720 0.790 0.730 0.760 100,000 74,500 0.7450 0.752 0.712 0.782 0.722 0.752 101,058 0.7372 0.00%
2019-12-12 0 0.760 0.730 0.760 0.790 0.790 27,619,160 23,741,977 0.8596 0.752 0.722 0.752 0.782 0.782 27,911,409 0.8506 0.00%
2019-12-11 0 0.760 0.700 0.760 - - 0 0 - 0.752 0.693 0.752 - - 0 - -3.80%
2019-12-10 0 0.790 0.700 0.790 0.710 0.790 100,000 74,000 0.7400 0.782 0.693 0.782 0.703 0.782 101,058 0.7323 5.33%
2019-12-09 0 0.750 0.710 0.750 - - 0 0 - 0.742 0.703 0.742 - - 0 - -5.06%
2019-12-06 0 0.790 0.700 0.790 0.750 0.790 170,000 131,100 0.7712 0.782 0.693 0.782 0.742 0.782 171,799 0.7631 5.33%
2019-12-05 0 0.750 0.660 0.750 0.740 0.760 300,000 224,500 0.7483 0.742 0.653 0.742 0.732 0.752 303,174 0.7405 1.35%
2019-12-04 0 0.740 0.600 0.740 0.720 0.740 70,000 51,000 0.7286 0.732 0.594 0.732 0.712 0.732 70,741 0.7209 4.23%
2019-12-03 0 0.710 0.600 0.710 0.650 0.710 100,000 68,700 0.6870 0.703 0.594 0.703 0.643 0.703 101,058 0.6798 9.23%
2019-12-02 0 0.650 0.550 0.650 0.620 0.650 50,000 31,600 0.6320 0.643 0.544 0.643 0.614 0.643 50,529 0.6254 6.56%
2019-11-29 0 0.610 0.600 0.620 0.600 0.610 30,000 18,100 0.6033 0.604 0.594 0.614 0.594 0.604 30,317 0.5970 12.96%
2019-11-28 0 0.540 0.530 0.610 0.540 0.540 10,000 5,400 0.5400 0.534 0.524 0.604 0.534 0.534 10,106 0.5343 0.00%
2019-11-27 0 0.540 0.530 0.610 0.530 0.530 18,757 9,678 0.5160 0.534 0.524 0.604 0.524 0.524 18,955 0.5106 -11.48%
2019-11-26 0 0.610 0.530 0.610 0.610 0.610 170,000 103,700 0.6100 0.604 0.524 0.604 0.604 0.604 171,799 0.6036 0.00%
2019-11-25 0 0.610 0.550 0.620 0.610 0.610 100,000 61,000 0.6100 0.604 0.544 0.614 0.604 0.604 101,058 0.6036 7.02%
2019-11-22 0 0.570 0.550 0.620 0.570 0.570 20,000 11,400 0.5700 0.564 0.544 0.614 0.564 0.564 20,212 0.5640 0.00%
2019-11-21 0 0.570 0.550 0.570 0.570 0.570 60,000 34,200 0.5700 0.564 0.544 0.564 0.564 0.564 60,635 0.5640 0.00%
2019-11-20 0 0.570 0.570 0.650 - - 0 0 - 0.564 0.564 0.643 - - 0 - 0.00%
2019-11-19 0 0.570 0.570 0.650 - - 0 0 - 0.564 0.564 0.643 - - 0 - 0.00%
2019-11-18 0 0.570 0.570 0.650 - - 0 0 - 0.564 0.564 0.643 - - 0 - 0.00%
2019-11-15 0 0.570 0.570 0.650 0.570 0.570 10,000 5,700 0.5700 0.564 0.564 0.643 0.564 0.564 10,106 0.5640 -6.56%
2019-11-14 0 0.610 0.570 0.650 - - 0 0 - 0.604 0.564 0.643 - - 0 - 0.00%
2019-11-13 0 0.610 0.570 0.650 - - 0 0 - 0.604 0.564 0.643 - - 0 - 0.00%
2019-11-12 0 0.610 0.610 0.650 0.610 0.610 30,000 18,300 0.6100 0.604 0.604 0.643 0.604 0.604 30,317 0.6036 -4.69%
2019-11-11 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.633 0.604 0.633 0.633 0.633 20,212 0.6333 3.23%
2019-11-08 0 0.620 0.610 0.620 - - 0 0 - 0.614 0.604 0.614 - - 0 - -1.59%
2019-11-07 0 0.630 0.610 0.630 - - 0 0 - 0.623 0.604 0.623 - - 0 - -3.08%
2019-11-06 0 0.650 0.580 0.650 0.600 0.650 70,000 42,700 0.6100 0.643 0.574 0.643 0.594 0.643 70,741 0.6036 8.33%
2019-11-05 0 0.600 0.600 0.650 - - 0 0 - 0.594 0.594 0.643 - - 0 - 0.00%
2019-11-04 0 0.600 0.600 0.650 - - 0 0 - 0.594 0.594 0.643 - - 0 - 0.00%
2019-11-01 0 0.600 0.600 0.650 - - 0 0 - 0.594 0.594 0.643 - - 0 - 0.00%
2019-10-31 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.594 0.594 0.604 0.594 0.594 10,106 0.5937 -1.64%
2019-10-30 0 0.610 0.610 0.620 - - 0 0 - 0.604 0.604 0.614 - - 0 - 0.00%
2019-10-29 0 0.610 0.600 0.650 0.610 0.610 40,000 24,400 0.6100 0.604 0.594 0.643 0.604 0.604 40,423 0.6036 -1.61%
2019-10-28 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.614 0.604 0.614 0.614 0.614 20,212 0.6135 -3.12%
2019-10-25 0 0.640 0.610 0.640 - - 0 0 - 0.633 0.604 0.633 - - 0 - 0.00%
2019-10-24 0 0.640 0.610 0.640 - - 0 0 - 0.633 0.604 0.633 - - 0 - 0.00%
2019-10-23 0 0.640 0.610 0.650 - - 0 0 - 0.633 0.604 0.643 - - 0 - 0.00%
2019-10-22 0 0.640 0.610 0.640 - - 0 0 - 0.633 0.604 0.633 - - 0 - 0.00%
2019-10-21 0 0.640 0.610 0.640 - - 0 0 - 0.633 0.604 0.633 - - 0 - 0.00%
2019-10-18 0 0.640 0.630 0.640 - - 0 0 - 0.633 0.623 0.633 - - 0 - 0.00%
2019-10-17 0 0.640 0.620 0.650 - - 0 0 - 0.633 0.614 0.643 - - 0 - 0.00%
2019-10-16 0 0.640 0.630 0.670 0.640 0.640 60,000 38,400 0.6400 0.633 0.623 0.663 0.633 0.633 60,635 0.6333 -3.03%
2019-10-15 0 0.660 0.620 0.660 0.660 0.660 10,000 6,600 0.6600 0.653 0.614 0.653 0.653 0.653 10,106 0.6531 -1.49%
2019-10-14 0 0.670 0.630 0.670 - - 0 0 - 0.663 0.623 0.663 - - 0 - -2.90%
2019-10-11 0 0.690 0.620 0.690 - - 0 0 - 0.683 0.614 0.683 - - 0 - 0.00%
2019-10-10 0 0.690 0.620 0.690 - - 0 0 - 0.683 0.614 0.683 - - 0 - 0.00%
2019-10-09 0 0.690 0.620 0.690 - - 0 0 - 0.683 0.614 0.683 - - 0 - -2.82%
2019-10-08 0 0.710 0.620 0.710 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2019-10-04 0 0.710 0.620 0.710 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2019-10-03 0 0.710 0.620 0.710 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2019-10-02 0 0.710 0.620 0.710 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2019-09-30 0 0.710 0.620 0.710 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2019-09-27 0 0.710 0.620 0.710 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2019-09-26 0 0.710 0.630 0.710 - - 0 0 - 0.703 0.623 0.703 - - 0 - 0.00%
2019-09-25 0 0.710 0.630 0.710 - - 0 0 - 0.703 0.623 0.703 - - 0 - -1.39%
2019-09-24 0 0.720 0.650 0.720 - - 0 0 - 0.712 0.643 0.712 - - 0 - 0.00%
2019-09-23 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-20 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-19 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-18 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-17 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-16 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-13 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-12 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-11 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - -1.37%
2019-09-10 0 0.730 0.640 0.730 0.720 0.730 50,000 36,300 0.7260 0.722 0.633 0.722 0.712 0.722 50,529 0.7184 1.39%
2019-09-09 0 0.720 0.640 0.730 - - 0 0 - 0.712 0.633 0.722 - - 0 - 0.00%
2019-09-06 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-09-05 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-09-04 0 0.720 0.630 0.720 - - 0 0 - 0.712 0.623 0.712 - - 0 - 0.00%
2019-09-03 0 0.720 0.640 0.720 - - 0 0 - 0.712 0.633 0.712 - - 0 - 0.00%
2019-09-02 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-08-30 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-08-29 0 0.720 0.630 0.720 - - 0 0 - 0.712 0.623 0.712 - - 0 - 0.00%
2019-08-28 0 0.720 0.630 0.720 - - 0 0 - 0.712 0.623 0.712 - - 0 - 0.00%
2019-08-27 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-08-26 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-08-23 0 0.720 0.630 0.720 - - 0 0 - 0.712 0.623 0.712 - - 0 - 0.00%
2019-08-22 0 0.720 0.630 0.730 - - 0 0 - 0.712 0.623 0.722 - - 0 - 0.00%
2019-08-21 0 0.720 0.650 0.720 0.720 0.720 50,000 36,000 0.7200 0.712 0.643 0.712 0.712 0.712 50,529 0.7125 0.00%
2019-08-20 0 0.720 0.630 0.720 0.710 0.720 70,000 50,200 0.7171 0.712 0.623 0.712 0.703 0.712 70,741 0.7096 2.86%
2019-08-19 0 0.700 0.630 0.700 0.710 0.710 30,000 21,300 0.7100 0.693 0.623 0.693 0.703 0.703 30,317 0.7026 6.06%
2019-08-16 0 0.660 0.650 0.660 0.660 0.690 460,000 313,100 0.6807 0.653 0.643 0.653 0.653 0.683 464,867 0.6735 1.54%
2019-08-15 0 0.650 0.630 0.700 0.650 0.650 70,000 45,500 0.6500 0.643 0.623 0.693 0.643 0.643 70,741 0.6432 -5.80%
2019-08-14 0 0.690 0.630 0.700 - - 0 0 - 0.683 0.623 0.693 - - 0 - 0.00%
2019-08-13 0 0.690 0.680 0.700 0.690 0.690 10,000 6,900 0.6900 0.683 0.673 0.693 0.683 0.683 10,106 0.6828 1.47%
2019-08-12 0 0.680 0.630 0.700 - - 0 0 - 0.673 0.623 0.693 - - 0 - 0.00%
2019-08-09 0 0.680 0.640 0.690 - - 0 0 - 0.673 0.633 0.683 - - 0 - 0.00%
2019-08-08 0 0.680 0.630 0.690 - - 0 0 - 0.673 0.623 0.683 - - 0 - 0.00%
2019-08-07 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.673 0.673 0.683 0.673 0.673 10,106 0.6729 3.03%
2019-08-06 0 0.660 0.630 0.690 - - 0 0 - 0.653 0.623 0.683 - - 0 - 0.00%
2019-08-05 0 0.660 0.620 0.690 0.660 0.690 70,000 47,300 0.6757 0.653 0.614 0.683 0.653 0.683 70,741 0.6686 -8.33%
2019-08-02 0 0.720 0.680 0.720 - - 0 0 - 0.712 0.673 0.712 - - 0 - 0.00%
2019-08-01 0 0.720 0.680 0.750 - - 0 0 - 0.712 0.673 0.742 - - 0 - 0.00%
2019-07-31 0 0.720 0.680 0.750 - - 0 0 - 0.712 0.673 0.742 - - 0 - 0.00%
2019-07-30 0 0.720 0.680 0.750 - - 0 0 - 0.712 0.673 0.742 - - 0 - 0.00%
2019-07-29 0 0.720 0.680 0.750 - - 0 0 - 0.712 0.673 0.742 - - 0 - 0.00%
2019-07-26 0 0.720 0.720 0.750 - - 0 0 - 0.712 0.712 0.742 - - 0 - 0.00%
2019-07-25 0 0.720 0.720 0.750 - - 0 0 - 0.712 0.712 0.742 - - 0 - 0.00%
2019-07-24 0 0.720 0.710 0.770 - - 0 0 - 0.712 0.703 0.762 - - 0 - 0.00%
2019-07-23 0 0.720 0.700 0.740 0.720 0.750 80,000 59,000 0.7375 0.712 0.693 0.732 0.712 0.742 80,847 0.7298 -5.26%
2019-07-22 0 0.760 0.720 0.760 - - 0 0 - 0.752 0.712 0.752 - - 0 - 0.00%
2019-07-19 0 0.760 0.720 0.760 - - 0 0 - 0.752 0.712 0.752 - - 0 - 0.00%
2019-07-18 0 0.760 0.720 0.760 - - 0 0 - 0.752 0.712 0.752 - - 0 - 0.00%
2019-07-17 0 0.760 0.720 0.760 - - 0 0 - 0.752 0.712 0.752 - - 0 - 0.00%
2019-07-16 0 0.760 0.720 0.760 0.750 0.760 30,000 22,600 0.7533 0.752 0.712 0.752 0.742 0.752 30,317 0.7454 5.56%
2019-07-15 0 0.720 0.720 0.800 0.720 0.720 10,000 7,200 0.7200 0.712 0.712 0.792 0.712 0.712 10,106 0.7125 -4.00%
2019-07-12 0 0.750 0.720 0.780 - - 0 0 - 0.742 0.712 0.772 - - 0 - 0.00%
2019-07-11 0 0.750 0.720 0.800 0.750 0.750 10,000 7,500 0.7500 0.742 0.712 0.792 0.742 0.742 10,106 0.7421 0.00%
2019-07-10 0 0.750 0.750 0.800 0.620 0.900 9,660,000 8,426,200 0.8723 0.742 0.742 0.792 0.614 0.891 9,762,216 0.8631 4.17%
2019-07-09 0 0.720 0.710 0.750 0.720 0.720 40,000 28,800 0.7200 0.712 0.703 0.742 0.712 0.712 40,423 0.7125 1.41%
2019-07-08 0 0.710 0.700 0.750 0.710 0.710 10,000 7,100 0.7100 0.703 0.693 0.742 0.703 0.703 10,106 0.7026 -5.33%
2019-07-05 0 0.750 0.720 0.750 0.760 0.760 10,000 7,600 0.7600 0.742 0.712 0.742 0.752 0.752 10,106 0.7520 1.35%
2019-07-04 0 0.740 0.720 0.760 - - 0 0 - 0.732 0.712 0.752 - - 0 - 0.00%
2019-07-03 0 0.740 0.720 0.750 - - 0 0 - 0.732 0.712 0.742 - - 0 - 0.00%
2019-07-02 0 0.740 0.720 0.740 - - 0 0 - 0.732 0.712 0.732 - - 0 - 0.00%
2019-06-28 0 0.740 0.730 0.770 0.740 0.740 50,000 37,000 0.7400 0.732 0.722 0.762 0.732 0.732 50,529 0.7323 2.78%
2019-06-27 0 0.720 0.720 0.750 0.720 0.720 30,000 21,600 0.7200 0.712 0.712 0.742 0.712 0.712 30,317 0.7125 0.00%
2019-06-26 0 0.720 0.720 0.760 0.720 0.760 20,000 14,800 0.7400 0.712 0.712 0.752 0.712 0.752 20,212 0.7323 0.00%
2019-06-25 0 0.720 0.710 0.770 0.720 0.830 30,000 22,700 0.7567 0.712 0.703 0.762 0.712 0.821 30,317 0.7487 -7.69%
2019-06-24 0 0.780 0.750 0.780 0.770 0.780 50,000 38,800 0.7760 0.772 0.742 0.772 0.762 0.772 50,529 0.7679 1.30%
2019-06-21 0 0.770 0.740 0.770 - - 0 0 - 0.762 0.732 0.762 - - 0 - 0.00%
2019-06-20 0 0.770 0.740 0.770 0.750 0.790 110,000 85,500 0.7773 0.762 0.732 0.762 0.742 0.782 111,164 0.7691 5.48%
2019-06-19 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 0.722 0.693 0.732 0.722 0.722 20,212 0.7224 0.00%
2019-06-18 0 0.730 0.710 0.740 0.710 0.730 40,000 28,800 0.7200 0.722 0.703 0.732 0.703 0.722 40,423 0.7125 0.00%
2019-06-17 0 0.730 0.700 0.730 - - 0 0 - 0.722 0.693 0.722 - - 0 - -1.35%
2019-06-14 0 0.740 0.700 0.740 0.720 0.740 50,000 36,500 0.7300 0.732 0.693 0.732 0.712 0.732 50,529 0.7224 5.71%
2019-06-13 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.693 0.693 0.722 0.693 0.693 20,212 0.6927 -2.78%
2019-06-12 0 0.720 0.690 0.730 0.720 0.720 10,000 7,200 0.7200 0.712 0.683 0.722 0.712 0.712 10,106 0.7125 0.00%
2019-06-11 0 0.720 0.710 0.720 - - 0 0 - 0.712 0.703 0.712 - - 0 - 0.00%
2019-06-10 0 0.720 0.700 0.740 0.720 0.720 10,000 7,200 0.7200 0.712 0.693 0.732 0.712 0.712 10,106 0.7125 0.00%
2019-06-06 0 0.720 0.710 0.730 0.720 0.740 80,000 58,400 0.7300 0.712 0.703 0.722 0.712 0.732 80,847 0.7224 2.86%
2019-06-05 0 0.700 0.690 0.710 0.700 0.700 10,000 7,000 0.7000 0.693 0.683 0.703 0.693 0.693 10,106 0.6927 0.00%
2019-06-04 0 0.700 0.700 0.740 0.700 0.740 70,000 49,700 0.7100 0.693 0.693 0.732 0.693 0.732 70,741 0.7026 -2.78%
2019-06-03 0 0.720 0.710 0.720 0.730 0.730 10,000 7,300 0.7300 0.712 0.703 0.712 0.722 0.722 10,106 0.7224 -2.70%
2019-05-31 0 0.740 0.740 0.750 0.730 0.750 190,000 141,200 0.7432 0.732 0.732 0.742 0.722 0.742 192,010 0.7354 1.37%
2019-05-30 0 0.730 0.700 0.730 - - 0 0 - 0.722 0.693 0.722 - - 0 - 0.00%
2019-05-29 0 0.730 0.700 0.730 - - 0 0 - 0.722 0.693 0.722 - - 0 - 0.00%
2019-05-28 0 0.730 0.720 0.730 0.720 0.730 60,000 43,400 0.7233 0.722 0.712 0.722 0.712 0.722 60,635 0.7158 1.39%
2019-05-27 0 0.720 0.710 0.720 0.700 0.720 80,000 56,700 0.7088 0.712 0.703 0.712 0.693 0.712 80,847 0.7013 2.86%
2019-05-24 0 0.700 0.690 0.710 0.700 0.700 10,000 7,000 0.7000 0.693 0.683 0.703 0.693 0.693 10,106 0.6927 0.00%
2019-05-23 0 0.700 0.690 0.710 0.700 0.700 160,000 112,000 0.7000 0.693 0.683 0.703 0.693 0.693 161,693 0.6927 0.00%
2019-05-22 0 0.700 0.690 0.700 0.680 0.700 80,000 55,600 0.6950 0.693 0.683 0.693 0.673 0.693 80,847 0.6877 2.94%
2019-05-21 0 0.680 0.670 0.700 0.680 0.700 150,000 104,200 0.6947 0.673 0.663 0.693 0.673 0.693 151,587 0.6874 0.00%
2019-05-20 0 0.680 0.670 0.690 0.650 0.680 50,000 33,400 0.6680 0.673 0.663 0.683 0.643 0.673 50,529 0.6610 0.00%
2019-05-17 0 0.680 0.670 0.690 - - 0 0 - 0.673 0.663 0.683 - - 0 - 0.00%
2019-05-16 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.673 0.663 0.683 0.673 0.673 20,212 0.6729 1.49%
2019-05-15 0 0.670 0.670 0.680 0.670 0.680 40,000 26,900 0.6725 0.663 0.663 0.673 0.663 0.673 40,423 0.6655 1.52%
2019-05-14 0 0.660 0.660 0.690 0.660 0.660 110,000 72,600 0.6600 0.653 0.653 0.683 0.653 0.653 111,164 0.6531 0.00%
2019-05-10 0 0.660 0.660 0.680 0.640 0.660 190,000 124,100 0.6532 0.653 0.653 0.673 0.633 0.653 192,010 0.6463 -1.49%
2019-05-09 0 0.670 0.640 0.680 0.650 0.670 70,000 46,700 0.6671 0.663 0.633 0.673 0.643 0.663 70,741 0.6602 4.69%
2019-05-08 0 0.640 0.630 0.670 0.640 0.640 80,000 51,200 0.6400 0.633 0.623 0.663 0.633 0.633 80,847 0.6333 0.00%
2019-05-07 0 0.640 0.640 0.650 0.630 0.650 40,000 25,700 0.6425 0.633 0.633 0.643 0.623 0.643 40,423 0.6358 -1.54%
2019-05-06 0 0.650 0.630 0.650 - - 0 0 - 0.643 0.623 0.643 - - 0 - -1.52%
2019-05-03 0 0.660 0.640 0.660 - - 0 0 - 0.653 0.633 0.653 - - 0 - 0.00%
2019-05-02 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 0.653 0.633 0.653 0.653 0.653 20,212 0.6531 3.13%
2019-04-30 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.633 0.633 0.653 0.633 0.633 20,212 0.6333 0.00%
2019-04-29 0 0.640 0.630 0.650 0.640 0.640 10,000 6,400 0.6400 0.633 0.623 0.643 0.633 0.633 10,106 0.6333 1.59%
2019-04-26 0 0.630 0.630 0.660 0.630 0.640 120,000 76,200 0.6350 0.623 0.623 0.653 0.623 0.633 121,270 0.6284 -1.56%
2019-04-25 0 0.640 0.630 0.650 0.640 0.670 160,285 104,290 0.6507 0.633 0.623 0.643 0.633 0.663 161,981 0.6438 -1.54%
2019-04-24 0 0.650 0.630 0.650 - - 0 0 - 0.643 0.623 0.643 - - 0 - 0.00%
2019-04-23 0 0.650 0.640 0.660 0.630 0.650 200,000 129,400 0.6470 0.643 0.633 0.653 0.623 0.643 202,116 0.6402 0.00%
2019-04-18 0 0.650 0.630 0.650 0.630 0.650 320,000 202,800 0.6338 0.643 0.623 0.643 0.623 0.643 323,386 0.6271 -1.52%
2019-04-17 0 0.660 0.640 0.660 - - 0 0 - 0.653 0.633 0.653 - - 0 - -1.49%
2019-04-16 0 0.670 0.640 0.680 0.660 0.670 30,000 20,000 0.6667 0.663 0.633 0.673 0.653 0.663 30,317 0.6597 3.08%
2019-04-15 0 0.650 0.630 0.680 0.650 0.670 40,000 26,200 0.6550 0.643 0.623 0.673 0.643 0.663 40,423 0.6481 1.56%
2019-04-12 0 0.640 0.630 0.680 0.630 0.640 60,000 38,000 0.6333 0.633 0.623 0.673 0.623 0.633 60,635 0.6267 0.00%
2019-04-11 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.633 0.623 0.633 0.633 0.633 20,212 0.6333 -1.54%
2019-04-10 0 0.650 0.640 0.670 0.640 0.650 80,000 51,700 0.6463 0.643 0.633 0.663 0.633 0.643 80,847 0.6395 0.00%
2019-04-09 0 0.650 0.650 0.680 0.630 0.650 240,000 154,200 0.6425 0.643 0.643 0.673 0.623 0.643 242,540 0.6358 1.56%
2019-04-08 0 0.640 0.640 0.680 0.640 0.640 130,000 83,200 0.6400 0.633 0.633 0.673 0.633 0.633 131,376 0.6333 -4.48%
2019-04-04 0 0.670 0.640 0.670 0.640 0.670 220,000 143,500 0.6523 0.663 0.633 0.663 0.633 0.663 222,328 0.6454 -1.47%
2019-04-03 0 0.680 0.680 0.690 0.680 0.700 60,000 41,000 0.6833 0.673 0.673 0.683 0.673 0.693 60,635 0.6762 -2.86%
2019-04-02 0 0.700 0.700 0.720 0.700 0.730 170,000 121,400 0.7141 0.693 0.693 0.712 0.693 0.722 171,799 0.7066 -6.67%
2019-04-01 0 0.750 0.730 0.750 0.750 0.770 120,000 90,300 0.7525 0.742 0.722 0.742 0.742 0.762 121,270 0.7446 0.00%
2019-03-29 0 0.750 0.720 0.760 0.720 0.760 230,000 167,700 0.7291 0.742 0.712 0.752 0.712 0.752 232,434 0.7215 1.35%
2019-03-28 0 0.740 0.730 0.750 0.710 0.800 460,000 338,300 0.7354 0.732 0.722 0.742 0.703 0.792 464,867 0.7277 -7.50%
2019-03-27 0 0.800 0.800 0.820 0.700 1.100 52,980,000 46,755,000 0.8825 0.792 0.792 0.811 0.693 1.088 53,540,602 0.8733 19.40%
2019-03-26 0 0.670 0.660 0.700 0.670 0.670 40,000 26,800 0.6700 0.663 0.653 0.693 0.663 0.663 40,423 0.6630 0.00%
2019-03-25 0 0.670 0.640 0.700 0.630 0.690 80,000 53,400 0.6675 0.663 0.633 0.693 0.623 0.683 80,847 0.6605 3.08%
2019-03-22 0 0.650 0.650 0.700 0.650 0.650 20,000 13,000 0.6500 0.643 0.643 0.693 0.643 0.643 20,212 0.6432 -5.80%
2019-03-21 0 0.690 0.650 0.690 - - 0 0 - 0.683 0.643 0.683 - - 0 - -1.43%
2019-03-20 0 0.700 0.650 0.700 - - 0 0 - 0.693 0.643 0.693 - - 0 - 0.00%
2019-03-19 0 0.700 0.650 0.700 0.680 0.700 80,000 55,000 0.6875 0.693 0.643 0.693 0.673 0.693 80,847 0.6803 7.69%
2019-03-18 0 0.650 0.640 0.690 0.650 0.650 30,000 19,500 0.6500 0.643 0.633 0.683 0.643 0.643 30,317 0.6432 -2.99%
2019-03-15 0 0.670 0.650 0.670 - - 0 0 - 0.663 0.643 0.663 - - 0 - 0.00%
2019-03-14 0 0.670 0.660 0.690 0.640 0.690 480,000 324,600 0.6763 0.663 0.653 0.683 0.633 0.683 485,079 0.6692 9.84%
2019-03-13 0 0.610 0.600 0.640 - - 0 0 - 0.604 0.594 0.633 - - 0 - 0.00%
2019-03-12 0 0.610 0.610 0.640 0.600 0.610 280,000 168,800 0.6029 0.604 0.604 0.633 0.594 0.604 282,963 0.5965 -3.17%
2019-03-11 0 0.630 0.600 0.630 0.620 0.630 110,000 68,900 0.6264 0.623 0.594 0.623 0.614 0.623 111,164 0.6198 -1.56%
2019-03-08 0 0.640 0.620 0.650 0.640 0.640 10,000 6,400 0.6400 0.633 0.614 0.643 0.633 0.633 10,106 0.6333 0.00%
2019-03-07 0 0.640 0.640 0.650 0.640 0.640 100,000 64,000 0.6400 0.633 0.633 0.643 0.633 0.633 101,058 0.6333 0.00%
2019-03-06 0 0.640 0.640 0.660 0.640 0.640 60,000 38,400 0.6400 0.633 0.633 0.653 0.633 0.633 60,635 0.6333 -1.54%
2019-03-05 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.643 0.643 0.653 0.643 0.643 101,058 0.6432 1.56%
2019-03-04 0 0.640 0.630 0.640 0.640 0.680 400,000 260,600 0.6515 0.633 0.623 0.633 0.633 0.673 404,233 0.6447 -5.88%
2019-03-01 0 0.680 0.650 0.700 0.680 0.680 50,000 34,000 0.6800 0.673 0.643 0.693 0.673 0.673 50,529 0.6729 3.03%
2019-02-28 0 0.660 0.630 0.680 - - 0 0 - 0.653 0.623 0.673 - - 0 - 0.00%
2019-02-27 0 0.660 0.660 0.680 - - 0 0 - 0.653 0.653 0.673 - - 0 - 0.00%
2019-02-26 0 0.660 0.640 0.670 0.640 0.680 100,000 65,400 0.6540 0.653 0.633 0.663 0.633 0.673 101,058 0.6472 3.13%
2019-02-25 0 0.640 0.640 0.660 0.610 0.660 80,000 50,300 0.6288 0.633 0.633 0.653 0.604 0.653 80,847 0.6222 -9.86%
2019-02-22 0 0.710 0.660 0.710 - - 20,000 13,800 0.6900 0.703 0.653 0.703 - - 20,212 0.6828 0.00%
2019-02-21 0 0.710 0.690 0.710 - - 0 0 - 0.703 0.683 0.703 - - 0 - 0.00%
2019-02-20 0 0.710 0.700 0.710 0.710 0.710 10,000 7,100 0.7100 0.703 0.693 0.703 0.703 0.703 10,106 0.7026 -2.74%
2019-02-19 0 0.730 0.710 0.740 0.730 0.730 30,000 21,900 0.7300 0.722 0.703 0.732 0.722 0.722 30,317 0.7224 4.29%
2019-02-18 0 0.700 0.690 0.740 0.690 0.720 160,000 112,200 0.7013 0.693 0.683 0.732 0.683 0.712 161,693 0.6939 -5.41%
2019-02-15 0 0.740 0.740 0.760 0.740 0.740 10,000 7,400 0.7400 0.732 0.732 0.752 0.732 0.732 10,106 0.7323 -1.33%
2019-02-14 0 0.750 0.750 0.790 0.740 0.740 10,000 7,400 0.7400 0.742 0.742 0.782 0.732 0.732 10,106 0.7323 -2.60%
2019-02-13 0 0.770 0.740 0.790 - - 0 0 - 0.762 0.732 0.782 - - 0 - 0.00%
2019-02-12 0 0.770 0.740 0.800 0.770 0.770 20,000 15,400 0.7700 0.762 0.732 0.792 0.762 0.762 20,212 0.7619 -2.53%
2019-02-11 0 0.790 0.750 0.790 0.790 0.790 10,000 7,900 0.7900 0.782 0.742 0.782 0.782 0.782 10,106 0.7817 -1.25%
2019-02-08 0 0.800 0.740 0.800 - - 0 0 - 0.792 0.732 0.792 - - 0 - 0.00%
2019-02-04 0 0.800 0.740 0.800 - - 0 0 - 0.792 0.732 0.792 - - 0 - 0.00%
2019-02-01 0 0.800 0.740 0.800 - - 0 0 - 0.792 0.732 0.792 - - 0 - 0.00%
2019-01-31 0 0.800 0.740 0.800 - - 0 0 - 0.792 0.732 0.792 - - 0 - 0.00%
2019-01-30 0 0.800 0.740 0.800 - - 0 0 - 0.792 0.732 0.792 - - 0 - 0.00%
2019-01-29 0 0.800 0.740 0.800 - - 0 0 - 0.792 0.732 0.792 - - 0 - -1.23%
2019-01-28 0 0.810 0.740 0.810 - - 0 0 - 0.802 0.732 0.802 - - 0 - 0.00%
2019-01-25 0 0.810 0.770 0.820 0.710 0.810 230,000 177,000 0.7696 0.802 0.762 0.811 0.703 0.802 232,434 0.7615 -2.41%
2019-01-24 0 0.830 0.830 0.870 0.820 0.850 110,000 92,300 0.8391 0.821 0.821 0.861 0.811 0.841 111,164 0.8303 0.00%
2019-01-23 0 0.830 0.810 0.880 - - 0 0 - 0.821 0.802 0.871 - - 0 - 0.00%
2019-01-22 0 0.830 0.830 0.880 0.820 0.820 10,000 8,200 0.8200 0.821 0.821 0.871 0.811 0.811 10,106 0.8114 -2.35%
2019-01-21 0 0.850 0.810 0.880 - - 0 0 - 0.841 0.802 0.871 - - 0 - 0.00%
2019-01-18 0 0.850 0.810 0.860 - - 0 0 - 0.841 0.802 0.851 - - 0 - 0.00%
2019-01-17 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.841 0.841 0.851 0.841 0.841 20,212 0.8411 0.00%
2019-01-16 0 0.850 0.830 0.860 - - 0 0 - 0.841 0.821 0.851 - - 0 - 0.00%
2019-01-15 0 0.850 0.830 0.860 - - 0 0 - 0.841 0.821 0.851 - - 0 - 0.00%
2019-01-14 0 0.850 0.820 0.850 - - 0 0 - 0.841 0.811 0.841 - - 0 - 0.00%
2019-01-11 0 0.850 0.830 0.860 - - 0 0 - 0.841 0.821 0.851 - - 0 - 0.00%
2019-01-10 0 0.850 0.830 0.870 - - 0 0 - 0.841 0.821 0.861 - - 0 - 0.00%
2019-01-09 0 0.850 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 0.841 0.841 0.871 0.841 0.841 20,212 0.8411 0.00%
2019-01-08 0 0.850 0.820 0.880 - - 0 0 - 0.841 0.811 0.871 - - 0 - 0.00%
2019-01-07 0 0.850 0.850 0.860 0.850 0.850 30,000 25,500 0.8500 0.841 0.841 0.851 0.841 0.841 30,317 0.8411 4.94%
2019-01-04 0 0.810 0.810 0.870 0.810 0.810 30,000 24,300 0.8100 0.802 0.802 0.861 0.802 0.802 30,317 0.8015 -4.71%
2019-01-03 0 0.850 0.820 0.850 - - 0 0 - 0.841 0.811 0.841 - - 0 - -2.30%
2019-01-02 0 0.870 0.810 0.870 - - 0 0 - 0.861 0.802 0.861 - - 0 - 0.00%
2018-12-31 0 0.870 0.830 0.870 - - 0 0 - 0.861 0.821 0.861 - - 0 - 0.00%
2018-12-28 0 0.870 0.820 0.870 0.830 0.900 2,350,000 2,113,700 0.8994 0.861 0.811 0.861 0.821 0.891 2,374,866 0.8900 4.82%
2018-12-27 0 0.830 0.830 0.870 0.830 0.830 18,100,000 16,283,000 0.8996 0.821 0.821 0.861 0.821 0.821 18,291,523 0.8902 -4.60%
2018-12-24 0 0.870 0.810 0.870 - - 0 0 - 0.861 0.802 0.861 - - 0 - 0.00%
2018-12-21 0 0.870 0.800 0.870 0.870 0.870 34,519,160 31,065,744 0.9000 0.861 0.792 0.861 0.861 0.861 34,884,420 0.8905 2.35%
2018-12-20 0 0.850 0.800 0.870 - - 0 0 - 0.841 0.792 0.861 - - 0 - 0.00%
2018-12-19 0 0.850 0.800 0.860 0.850 0.860 80,000 68,500 0.8563 0.841 0.792 0.851 0.841 0.851 80,847 0.8473 4.94%
2018-12-18 0 0.810 0.800 0.880 0.810 0.810 30,000 24,300 0.8100 0.802 0.792 0.871 0.802 0.802 30,317 0.8015 -5.81%
2018-12-17 0 0.860 0.800 0.860 0.860 0.860 20,000 17,200 0.8600 0.851 0.792 0.851 0.851 0.851 20,212 0.8510 2.38%
2018-12-14 0 0.840 0.810 0.850 0.830 0.840 740,000 614,800 0.8308 0.831 0.802 0.841 0.821 0.831 747,830 0.8221 3.70%
2018-12-13 0 0.810 0.810 0.840 0.810 0.810 10,000 8,100 0.8100 0.802 0.802 0.831 0.802 0.802 10,106 0.8015 -3.57%
2018-12-12 0 0.840 0.800 0.840 0.840 0.840 40,000 33,600 0.8400 0.831 0.792 0.831 0.831 0.831 40,423 0.8312 5.00%
2018-12-11 0 0.800 0.730 0.840 - - 0 0 - 0.792 0.722 0.831 - - 0 - 0.00%
2018-12-10 0 0.800 0.800 0.840 - - 0 0 - 0.792 0.792 0.831 - - 0 - 0.00%
2018-12-07 0 0.800 0.800 0.840 0.800 0.800 70,000 56,000 0.8000 0.792 0.792 0.831 0.792 0.792 70,741 0.7916 0.00%
2018-12-06 0 0.800 0.800 0.850 - - 0 0 - 0.792 0.792 0.841 - - 0 - 0.00%
2018-12-05 0 0.800 0.800 0.840 - - 0 0 - 0.792 0.792 0.831 - - 0 - 0.00%
2018-12-04 0 0.800 0.750 0.840 - - 0 0 - 0.792 0.742 0.831 - - 0 - 0.00%
2018-12-03 0 0.800 0.760 0.820 0.800 0.820 60,000 48,500 0.8083 0.792 0.752 0.811 0.792 0.811 60,635 0.7999 -5.88%
2018-11-30 0 0.850 0.810 0.870 0.830 0.850 20,000 16,800 0.8400 0.841 0.802 0.861 0.821 0.841 20,212 0.8312 3.66%
2018-11-29 0 0.820 0.820 0.860 0.810 0.830 110,000 90,100 0.8191 0.811 0.811 0.851 0.802 0.821 111,164 0.8105 -7.87%
2018-11-28 0 0.890 0.820 0.890 - - 0 0 - 0.881 0.811 0.881 - - 0 - 0.00%
2018-11-27 0 0.890 0.860 0.890 0.850 0.890 1,430,000 1,272,300 0.8897 0.881 0.851 0.881 0.841 0.881 1,445,131 0.8804 5.95%
2018-11-26 0 0.840 0.810 0.840 - - 0 0 - 0.831 0.802 0.831 - - 0 - 0.00%
2018-11-23 0 0.840 0.800 0.840 0.810 0.840 50,000 41,500 0.8300 0.831 0.792 0.831 0.802 0.831 50,529 0.8213 5.00%
2018-11-22 0 0.800 0.750 0.820 0.800 0.830 60,000 49,100 0.8183 0.792 0.742 0.811 0.792 0.821 60,635 0.8098 -5.88%
2018-11-21 0 0.850 0.800 0.900 - - 0 0 - 0.841 0.792 0.891 - - 0 - 0.00%
2018-11-20 0 0.850 0.820 0.850 0.800 0.850 50,000 41,000 0.8200 0.841 0.811 0.841 0.792 0.841 50,529 0.8114 3.66%
2018-11-19 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.811 0.802 0.811 0.811 0.811 50,529 0.8114 0.00%
2018-11-16 0 0.820 0.810 0.890 0.820 0.820 10,000 8,200 0.8200 0.811 0.802 0.881 0.811 0.811 10,106 0.8114 -3.53%
2018-11-15 0 0.850 0.800 0.870 0.810 0.850 30,000 24,800 0.8267 0.841 0.792 0.861 0.802 0.841 30,317 0.8180 -4.49%
2018-11-14 0 0.890 0.880 0.890 - - 0 0 - 0.881 0.871 0.881 - - 0 - -1.11%
2018-11-13 0 0.900 0.890 0.900 - - 0 0 - 0.891 0.881 0.891 - - 0 - 0.00%
2018-11-12 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.891 0.881 0.891 0.891 0.891 10,106 0.8906 0.00%
2018-11-09 0 0.900 0.890 0.900 0.890 0.900 70,000 62,500 0.8929 0.891 0.881 0.891 0.881 0.891 70,741 0.8835 1.12%
2018-11-08 0 0.890 0.890 0.900 0.890 0.890 20,000 17,800 0.8900 0.881 0.881 0.891 0.881 0.881 20,212 0.8807 0.00%
2018-11-07 0 0.890 0.890 0.900 0.890 0.890 50,000 44,500 0.8900 0.881 0.881 0.891 0.881 0.881 50,529 0.8807 0.00%
2018-11-06 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.881 0.881 0.891 0.881 0.881 30,317 0.8807 -1.11%
2018-11-05 0 0.900 0.890 0.900 - - 0 0 - 0.891 0.881 0.891 - - 0 - 0.00%
2018-11-02 0 0.900 0.900 0.910 0.900 0.900 70,000 63,000 0.9000 0.891 0.891 0.900 0.891 0.891 70,741 0.8906 1.12%
2018-11-01 0 0.890 0.890 0.900 0.890 0.890 110,000 97,900 0.8900 0.881 0.881 0.891 0.881 0.881 111,164 0.8807 -1.11%
2018-10-31 0 0.900 0.900 0.910 0.900 0.900 100,000 90,000 0.9000 0.891 0.891 0.900 0.891 0.891 101,058 0.8906 0.00%
2018-10-30 0 0.900 0.900 0.910 0.900 0.910 1,350,000 1,227,500 0.9093 0.891 0.891 0.900 0.891 0.900 1,364,285 0.8997 0.00%
2018-10-29 0 0.900 0.900 0.910 0.900 0.900 810,000 729,000 0.9000 0.891 0.891 0.900 0.891 0.891 818,571 0.8906 0.00%
2018-10-26 0 0.900 0.900 0.910 0.900 0.900 380,000 342,000 0.9000 0.891 0.891 0.900 0.891 0.891 384,021 0.8906 0.00%
2018-10-25 0 0.900 0.900 0.910 0.900 0.900 70,000 63,000 0.9000 0.891 0.891 0.900 0.891 0.891 70,741 0.8906 -1.10%
2018-10-24 0 0.910 0.900 0.910 0.900 0.910 1,050,000 950,000 0.9048 0.900 0.891 0.900 0.891 0.900 1,061,110 0.8953 1.11%
2018-10-23 0 0.900 0.900 0.910 0.900 0.900 550,000 495,000 0.9000 0.891 0.891 0.900 0.891 0.891 555,820 0.8906 0.00%
2018-10-22 0 0.900 0.900 0.910 0.900 0.900 940,000 846,000 0.9000 0.891 0.891 0.900 0.891 0.891 949,946 0.8906 -1.10%
2018-10-19 0 0.910 0.900 0.910 0.900 0.910 1,290,000 1,169,700 0.9067 0.900 0.891 0.900 0.891 0.900 1,303,650 0.8973 1.11%
2018-10-18 0 0.900 0.900 0.910 0.900 0.900 900,000 810,000 0.9000 0.891 0.891 0.900 0.891 0.891 909,523 0.8906 0.00%
2018-10-16 0 0.900 0.900 0.910 0.900 0.900 410,000 369,000 0.9000 0.891 0.891 0.900 0.891 0.891 414,338 0.8906 0.00%
2018-10-15 0 0.900 0.900 0.910 0.900 0.900 350,000 315,000 0.9000 0.891 0.891 0.900 0.891 0.891 353,703 0.8906 0.00%
2018-10-12 0 0.900 0.900 0.910 0.900 0.910 2,630,000 2,368,600 0.9006 0.891 0.891 0.900 0.891 0.900 2,657,829 0.8912 -0.61%
2018-10-11 0 0.920 0.910 0.920 0.910 0.920 2,151,626 1,963,630 0.9126 0.896 0.886 0.896 0.886 0.896 2,209,212 0.8888 1.10%
2018-10-10 0 0.910 0.910 0.920 0.910 0.910 670,000 609,700 0.9100 0.886 0.886 0.896 0.886 0.886 687,932 0.8863 0.00%
2018-10-09 0 0.910 0.910 0.920 0.900 0.920 2,080,000 1,891,900 0.9096 0.886 0.886 0.896 0.877 0.896 2,135,669 0.8859 0.00%
2018-10-08 0 0.910 0.910 0.920 0.900 0.920 9,450,000 8,575,300 0.9074 0.886 0.886 0.896 0.877 0.896 9,702,921 0.8838 5.81%
2018-10-05 1 - - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2018-10-02 0 0.860 0.850 0.870 0.850 0.860 610,000 524,400 0.8597 0.838 0.828 0.847 0.828 0.838 626,326 0.8373 0.00%
2018-09-28 0 0.860 0.850 0.860 0.850 0.860 1,890,000 1,624,200 0.8594 0.838 0.828 0.838 0.828 0.838 1,940,584 0.8370 2.38%
2018-09-27 0 0.840 0.830 0.840 0.840 0.840 740,000 621,600 0.8400 0.818 0.808 0.818 0.818 0.818 759,805 0.8181 0.00%
2018-09-26 0 0.840 0.830 0.850 0.840 0.840 620,000 520,800 0.8400 0.818 0.808 0.828 0.818 0.818 636,594 0.8181 0.00%
2018-09-24 0 0.840 0.830 0.870 0.830 0.850 330,000 275,100 0.8336 0.818 0.808 0.847 0.808 0.828 338,832 0.8119 0.00%
2018-09-21 0 0.840 0.830 0.840 0.840 0.840 360,000 302,400 0.8400 0.818 0.808 0.818 0.818 0.818 369,635 0.8181 0.00%
2018-09-20 0 0.840 0.830 0.840 0.840 0.840 430,000 361,200 0.8400 0.818 0.808 0.818 0.818 0.818 441,509 0.8181 1.20%
2018-09-19 0 0.830 0.830 0.840 0.830 0.850 464,900 392,271 0.8438 0.808 0.808 0.818 0.808 0.828 477,343 0.8218 -1.19%
2018-09-18 0 0.840 0.830 0.840 0.830 0.840 30,000 25,100 0.8367 0.818 0.808 0.818 0.808 0.818 30,803 0.8149 -1.18%
2018-09-17 0 0.850 0.840 0.860 0.830 0.850 310,000 261,200 0.8426 0.828 0.818 0.838 0.808 0.828 318,297 0.8206 2.41%
2018-09-14 0 0.830 0.830 0.840 0.830 0.830 250,000 207,500 0.8300 0.808 0.808 0.818 0.808 0.808 256,691 0.8084 0.00%
2018-09-13 0 0.830 0.830 0.840 0.830 0.840 460,000 382,400 0.8313 0.808 0.808 0.818 0.808 0.818 472,311 0.8096 -1.19%
2018-09-12 0 0.840 0.830 0.840 0.840 0.840 100,000 84,000 0.8400 0.818 0.808 0.818 0.818 0.818 102,676 0.8181 0.00%
2018-09-11 0 0.840 0.830 0.850 0.820 0.840 360,000 301,200 0.8367 0.818 0.808 0.828 0.799 0.818 369,635 0.8149 0.00%
2018-09-10 0 0.840 0.830 0.840 0.840 0.850 120,000 101,800 0.8483 0.818 0.808 0.818 0.818 0.828 123,212 0.8262 0.00%
2018-09-07 0 0.840 0.830 0.850 0.840 0.840 370,000 310,800 0.8400 0.818 0.808 0.828 0.818 0.818 379,903 0.8181 0.00%
2018-09-06 0 0.840 0.840 0.850 0.840 0.850 520,000 440,100 0.8463 0.818 0.818 0.828 0.818 0.828 533,917 0.8243 -1.18%
2018-09-05 0 0.850 0.840 0.860 0.840 0.850 780,000 661,600 0.8482 0.828 0.818 0.838 0.818 0.828 800,876 0.8261 0.00%
2018-09-04 0 0.850 0.840 0.850 0.840 0.850 760,000 645,400 0.8492 0.828 0.818 0.828 0.818 0.828 780,341 0.8271 0.00%
2018-09-03 0 0.850 0.840 0.850 0.840 0.850 560,000 473,800 0.8461 0.828 0.818 0.828 0.818 0.828 574,988 0.8240 0.00%
2018-08-31 0 0.850 0.830 0.850 0.820 0.850 1,310,000 1,090,600 0.8325 0.828 0.808 0.828 0.799 0.828 1,345,061 0.8108 2.41%
2018-08-30 0 0.830 0.830 0.850 0.830 0.870 1,630,000 1,393,900 0.8552 0.808 0.808 0.828 0.808 0.847 1,673,625 0.8329 -4.60%
2018-08-29 0 0.870 0.860 0.870 0.870 0.870 610,000 530,700 0.8700 0.847 0.838 0.847 0.847 0.847 626,326 0.8473 0.00%
2018-08-28 0 0.870 0.860 0.870 0.850 0.880 1,780,000 1,538,200 0.8642 0.847 0.838 0.847 0.828 0.857 1,827,640 0.8416 2.35%
2018-08-27 0 0.850 0.840 0.850 0.840 0.850 160,000 134,600 0.8413 0.828 0.818 0.828 0.818 0.828 164,282 0.8193 1.19%
2018-08-24 0 0.840 0.830 0.840 0.830 0.840 190,000 158,500 0.8342 0.818 0.808 0.818 0.808 0.818 195,085 0.8125 1.20%
2018-08-23 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 0.808 0.808 0.818 0.808 0.808 184,818 0.8084 0.00%
2018-08-22 0 0.830 0.830 0.840 0.830 0.830 170,000 141,100 0.8300 0.808 0.808 0.818 0.808 0.808 174,550 0.8084 0.00%
2018-08-21 0 0.830 0.830 0.840 0.820 0.840 1,790,000 1,476,200 0.8247 0.808 0.808 0.818 0.799 0.818 1,837,908 0.8032 0.00%
2018-08-20 0 0.830 0.830 0.840 0.830 0.840 140,000 116,300 0.8307 0.808 0.808 0.818 0.808 0.818 143,747 0.8091 0.00%
2018-08-17 0 0.830 0.830 0.840 0.830 0.830 1,000,000 830,000 0.8300 0.808 0.808 0.818 0.808 0.808 1,026,764 0.8084 0.00%
2018-08-16 0 0.830 0.820 0.830 0.820 0.830 980,000 812,600 0.8292 0.808 0.799 0.808 0.799 0.808 1,006,229 0.8076 1.22%
2018-08-15 0 0.820 0.820 0.840 0.820 0.840 970,000 809,300 0.8343 0.799 0.799 0.818 0.799 0.818 995,961 0.8126 0.00%
2018-08-14 0 0.820 0.810 0.830 0.810 0.820 500,000 408,600 0.8172 0.799 0.789 0.808 0.789 0.799 513,382 0.7959 1.23%
2018-08-13 0 0.810 0.810 0.820 0.810 0.820 680,000 556,900 0.8190 0.789 0.789 0.799 0.789 0.799 698,200 0.7976 0.00%
2018-08-10 0 0.810 0.810 0.820 0.810 0.850 2,200,000 1,797,600 0.8171 0.789 0.789 0.799 0.789 0.828 2,258,881 0.7958 0.00%
2018-08-09 0 0.810 0.800 0.810 0.800 0.810 530,000 425,200 0.8023 0.789 0.779 0.789 0.779 0.789 544,185 0.7814 1.25%
2018-08-08 0 0.800 0.800 0.810 0.800 0.800 1,040,000 832,000 0.8000 0.779 0.779 0.789 0.779 0.779 1,067,835 0.7791 -1.23%
2018-08-07 0 0.810 0.800 0.810 0.800 0.810 110,000 88,700 0.8064 0.789 0.779 0.789 0.779 0.789 112,944 0.7853 1.25%
2018-08-06 0 0.800 0.800 0.810 0.790 0.800 2,490,000 1,991,000 0.7996 0.779 0.779 0.789 0.769 0.779 2,556,643 0.7788 0.00%
2018-08-03 0 0.800 0.800 0.810 0.800 0.800 1,590,000 1,272,000 0.8000 0.779 0.779 0.789 0.779 0.779 1,632,555 0.7791 -1.23%
2018-08-02 0 0.810 0.800 0.810 0.790 0.810 1,930,000 1,539,200 0.7975 0.789 0.779 0.789 0.769 0.789 1,981,655 0.7767 1.25%
2018-08-01 0 0.800 0.790 0.810 0.760 0.800 11,090,000 8,804,500 0.7939 0.779 0.769 0.789 0.740 0.779 11,386,814 0.7732 0.00%
2018-07-31 0 0.800 0.790 0.800 0.770 0.830 19,680,000 15,717,600 0.7987 0.779 0.769 0.779 0.750 0.808 20,206,717 0.7778 31.15%
2018-07-30 0 0.610 0.600 0.610 0.610 0.610 250,000 152,500 0.6100 0.594 0.584 0.594 0.594 0.594 256,691 0.5941 0.00%
2018-07-27 0 0.610 0.600 0.610 0.610 0.610 60,000 36,600 0.6100 0.594 0.584 0.594 0.594 0.594 61,606 0.5941 0.00%
2018-07-26 0 0.610 0.600 0.610 0.610 0.610 110,000 67,100 0.6100 0.594 0.584 0.594 0.594 0.594 112,944 0.5941 1.67%
2018-07-25 0 0.600 0.600 0.610 0.600 0.610 60,000 36,200 0.6033 0.584 0.584 0.594 0.584 0.594 61,606 0.5876 -3.23%
2018-07-24 0 0.620 0.610 0.620 0.610 0.620 170,000 104,200 0.6129 0.604 0.594 0.604 0.594 0.604 174,550 0.5970 1.64%
2018-07-23 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.594 0.584 0.594 0.594 0.594 102,676 0.5941 0.00%
2018-07-20 0 0.610 0.590 0.610 0.600 0.610 100,000 60,400 0.6040 0.594 0.575 0.594 0.584 0.594 102,676 0.5883 0.00%
2018-07-19 0 0.610 0.600 0.610 0.600 0.630 1,380,000 841,700 0.6099 0.594 0.584 0.594 0.584 0.614 1,416,934 0.5940 -1.61%
2018-07-18 0 0.620 0.610 0.620 0.610 0.630 450,000 279,800 0.6218 0.604 0.594 0.604 0.594 0.614 462,044 0.6056 0.00%
2018-07-17 0 0.620 0.610 0.620 0.620 0.630 150,000 94,000 0.6267 0.604 0.594 0.604 0.604 0.614 154,015 0.6103 0.00%
2018-07-16 0 0.620 0.610 0.620 0.620 0.630 210,000 130,600 0.6219 0.604 0.594 0.604 0.604 0.614 215,620 0.6057 0.00%
2018-07-13 0 0.620 0.610 0.620 0.580 0.690 2,840,000 1,779,600 0.6266 0.604 0.594 0.604 0.565 0.672 2,916,010 0.6103 3.33%
2018-07-12 0 0.600 0.590 0.600 0.590 0.600 170,000 101,200 0.5953 0.584 0.575 0.584 0.575 0.584 174,550 0.5798 0.00%
2018-07-11 0 0.600 0.580 0.600 0.580 0.600 380,000 221,300 0.5824 0.584 0.565 0.584 0.565 0.584 390,170 0.5672 0.00%
2018-07-10 0 0.600 0.590 0.600 0.600 0.600 140,000 84,000 0.6000 0.584 0.575 0.584 0.584 0.584 143,747 0.5844 0.00%
2018-07-09 0 0.600 0.580 0.600 0.580 0.600 150,000 88,500 0.5900 0.584 0.565 0.584 0.565 0.584 154,015 0.5746 1.69%
2018-07-06 0 0.590 0.570 0.590 0.580 0.590 150,000 88,000 0.5867 0.575 0.555 0.575 0.565 0.575 154,015 0.5714 1.72%
2018-07-05 0 0.580 0.570 0.580 0.580 0.600 340,000 198,400 0.5835 0.565 0.555 0.565 0.565 0.584 349,100 0.5683 -1.69%
2018-07-04 0 0.590 0.580 0.590 0.590 0.600 200,000 118,200 0.5910 0.575 0.565 0.575 0.575 0.584 205,353 0.5756 -1.67%
2018-07-03 0 0.600 0.580 0.600 0.580 0.600 560,000 326,900 0.5838 0.584 0.565 0.584 0.565 0.584 574,988 0.5685 0.00%
2018-06-29 0 0.600 0.590 0.610 0.590 0.600 270,500 162,175 0.5995 0.584 0.575 0.594 0.575 0.584 277,740 0.5839 0.00%
2018-06-28 0 0.600 0.590 0.610 0.590 0.600 820,000 489,600 0.5971 0.584 0.575 0.594 0.575 0.584 841,947 0.5815 0.00%
2018-06-27 0 0.600 0.590 0.600 0.590 0.600 800,000 476,100 0.5951 0.584 0.575 0.584 0.575 0.584 821,411 0.5796 0.00%
2018-06-26 0 0.600 0.590 0.600 0.600 0.600 360,000 216,000 0.6000 0.584 0.575 0.584 0.584 0.584 369,635 0.5844 1.69%
2018-06-25 0 0.590 0.580 0.590 0.590 0.590 120,000 70,800 0.5900 0.575 0.565 0.575 0.575 0.575 123,212 0.5746 0.00%
2018-06-22 0 0.590 0.580 0.600 0.590 0.590 50,000 29,500 0.5900 0.575 0.565 0.584 0.575 0.575 51,338 0.5746 0.00%
2018-06-21 0 0.590 0.590 0.600 0.590 0.600 20,000 11,900 0.5950 0.575 0.575 0.584 0.575 0.584 20,535 0.5795 -1.67%
2018-06-20 0 0.600 0.590 0.600 0.600 0.600 40,000 24,000 0.6000 0.584 0.575 0.584 0.584 0.584 41,071 0.5844 0.00%
2018-06-19 0 0.600 0.590 0.600 0.590 0.600 100,000 59,500 0.5950 0.584 0.575 0.584 0.575 0.584 102,676 0.5795 0.00%
2018-06-15 0 0.600 0.580 0.600 0.600 0.600 160,000 96,000 0.6000 0.584 0.565 0.584 0.584 0.584 164,282 0.5844 0.00%
2018-06-14 0 0.600 0.600 0.610 0.600 0.600 80,000 48,000 0.6000 0.584 0.584 0.594 0.584 0.584 82,141 0.5844 -1.64%
2018-06-13 0 0.610 0.600 0.610 0.600 0.610 500,000 300,100 0.6002 0.594 0.584 0.594 0.584 0.594 513,382 0.5846 1.67%
2018-06-12 0 0.600 0.590 0.600 0.600 0.600 290,000 174,000 0.6000 0.584 0.575 0.584 0.584 0.584 297,762 0.5844 -1.64%
2018-06-11 0 0.610 0.590 0.610 0.600 0.610 190,000 114,100 0.6005 0.594 0.575 0.594 0.584 0.594 195,085 0.5849 3.39%
2018-06-08 0 0.590 0.580 0.590 0.580 0.590 70,000 41,000 0.5857 0.575 0.565 0.575 0.565 0.575 71,873 0.5704 0.00%
2018-06-07 0 0.590 0.590 0.600 0.590 0.590 30,000 17,700 0.5900 0.575 0.575 0.584 0.575 0.575 30,803 0.5746 -1.67%
2018-06-06 0 0.600 0.590 0.600 0.600 0.600 70,000 42,000 0.6000 0.584 0.575 0.584 0.584 0.584 71,873 0.5844 0.00%
2018-06-05 0 0.600 0.580 0.600 0.590 0.600 410,000 244,500 0.5963 0.584 0.565 0.584 0.575 0.584 420,973 0.5808 0.00%
2018-06-04 0 0.600 0.590 0.600 0.600 0.610 30,000 18,100 0.6033 0.584 0.575 0.584 0.584 0.594 30,803 0.5876 1.69%
2018-06-01 0 0.590 0.580 0.590 0.580 0.600 520,000 308,200 0.5927 0.575 0.565 0.575 0.565 0.584 533,917 0.5772 0.60%
2018-05-31 0 0.620 0.610 0.630 0.620 0.630 150,000 93,100 0.6207 0.571 0.562 0.580 0.571 0.580 162,812 0.5718 1.64%
2018-05-30 0 0.610 0.610 0.620 0.610 0.610 290,000 176,900 0.6100 0.562 0.562 0.571 0.562 0.562 314,769 0.5620 0.00%
2018-05-29 0 0.610 0.600 0.610 0.610 0.610 250,000 152,500 0.6100 0.562 0.553 0.562 0.562 0.562 271,353 0.5620 0.00%
2018-05-28 0 0.610 0.610 0.620 0.610 0.610 230,000 140,300 0.6100 0.562 0.562 0.571 0.562 0.562 249,645 0.5620 0.00%
2018-05-25 0 0.610 0.600 0.610 0.610 0.610 300,000 183,000 0.6100 0.562 0.553 0.562 0.562 0.562 325,623 0.5620 0.00%
2018-05-24 0 0.610 0.610 0.620 0.610 0.610 110,000 67,100 0.6100 0.562 0.562 0.571 0.562 0.562 119,395 0.5620 0.00%
2018-05-23 0 0.610 0.610 0.630 0.610 0.620 110,000 67,500 0.6136 0.562 0.562 0.580 0.562 0.571 119,395 0.5653 -1.61%
2018-05-21 0 0.620 0.610 0.620 0.600 0.620 980,000 604,000 0.6163 0.571 0.562 0.571 0.553 0.571 1,063,703 0.5678 0.00%
2018-05-18 0 0.620 0.590 0.620 - - 0 0 - 0.571 0.544 0.571 - - 0 - 0.00%
2018-05-17 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.571 0.553 0.571 0.571 0.571 32,562 0.5712 0.00%
2018-05-16 0 0.620 0.590 0.620 0.590 0.620 200,000 122,700 0.6135 0.571 0.544 0.571 0.544 0.571 217,082 0.5652 1.64%
2018-05-15 0 0.610 0.600 0.620 0.610 0.610 10,000 6,100 0.6100 0.562 0.553 0.571 0.562 0.562 10,854 0.5620 0.00%
2018-05-14 0 0.610 0.600 0.610 0.590 0.610 160,000 95,300 0.5956 0.562 0.553 0.562 0.544 0.562 173,666 0.5488 1.67%
2018-05-11 0 0.600 0.590 0.600 0.590 0.600 30,000 17,900 0.5967 0.553 0.544 0.553 0.544 0.553 32,562 0.5497 0.00%
2018-05-10 0 0.600 0.590 0.600 0.580 0.600 420,000 247,600 0.5895 0.553 0.544 0.553 0.534 0.553 455,873 0.5431 0.00%
2018-05-09 0 0.600 0.590 0.600 0.590 0.600 310,000 184,900 0.5965 0.553 0.544 0.553 0.544 0.553 336,478 0.5495 0.00%
2018-05-08 0 0.600 0.590 0.610 0.580 0.600 400,000 238,800 0.5970 0.553 0.544 0.562 0.534 0.553 434,165 0.5500 0.00%
2018-05-07 0 0.600 0.580 0.600 0.580 0.600 120,000 70,700 0.5892 0.553 0.534 0.553 0.534 0.553 130,249 0.5428 0.00%
2018-05-04 0 0.600 0.580 0.600 0.590 0.600 60,000 35,500 0.5917 0.553 0.534 0.553 0.544 0.553 65,125 0.5451 0.00%
2018-05-03 0 0.600 0.570 0.600 - - 0 0 - 0.553 0.525 0.553 - - 0 - 0.00%
2018-05-02 0 0.600 0.580 0.610 0.600 0.600 140,000 84,000 0.6000 0.553 0.534 0.562 0.553 0.553 151,958 0.5528 0.00%
2018-04-30 0 0.600 0.570 0.600 - - 0 0 - 0.553 0.525 0.553 - - 0 - 0.00%
2018-04-27 0 0.600 0.570 0.600 0.600 0.600 50,000 30,000 0.6000 0.553 0.525 0.553 0.553 0.553 54,271 0.5528 0.00%
2018-04-26 0 0.600 0.580 0.600 0.580 0.600 130,000 76,400 0.5877 0.553 0.534 0.553 0.534 0.553 141,103 0.5414 1.69%
2018-04-25 0 0.590 0.580 0.590 0.570 0.590 420,000 243,800 0.5805 0.544 0.534 0.544 0.525 0.544 455,873 0.5348 3.51%
2018-04-24 0 0.570 0.560 0.570 0.570 0.570 750,000 427,500 0.5700 0.525 0.516 0.525 0.525 0.525 814,058 0.5251 -5.00%
2018-04-23 0 0.600 0.570 0.600 0.580 0.600 120,000 69,800 0.5817 0.553 0.525 0.553 0.534 0.553 130,249 0.5359 0.00%
2018-04-20 0 0.600 0.590 0.600 0.590 0.600 110,000 65,000 0.5909 0.553 0.544 0.553 0.544 0.553 119,395 0.5444 0.00%
2018-04-19 0 0.600 0.590 0.610 - - 0 0 - 0.553 0.544 0.562 - - 0 - 0.00%
2018-04-18 0 0.600 0.590 0.600 0.590 0.610 1,660,000 985,300 0.5936 0.553 0.544 0.553 0.544 0.562 1,801,783 0.5468 -3.23%
2018-04-17 0 0.620 0.600 0.620 0.610 0.630 100,000 61,300 0.6130 0.571 0.553 0.571 0.562 0.580 108,541 0.5648 -1.59%
2018-04-16 0 0.630 0.600 0.630 0.600 0.630 310,000 188,300 0.6074 0.580 0.553 0.580 0.553 0.580 336,478 0.5596 1.61%
2018-04-13 0 0.620 0.610 0.620 0.620 0.620 350,000 217,000 0.6200 0.571 0.562 0.571 0.571 0.571 379,894 0.5712 0.00%
2018-04-12 0 0.620 0.600 0.620 0.600 0.620 90,000 54,200 0.6022 0.571 0.553 0.571 0.553 0.571 97,687 0.5548 1.64%
2018-04-11 0 0.610 0.600 0.610 0.620 0.620 10,000 6,200 0.6200 0.562 0.553 0.562 0.571 0.571 10,854 0.5712 -1.61%
2018-04-10 0 0.620 0.600 0.620 0.600 0.620 120,000 72,700 0.6058 0.571 0.553 0.571 0.553 0.571 130,249 0.5582 0.00%
2018-04-09 0 0.620 0.610 0.620 0.610 0.620 180,000 110,000 0.6111 0.571 0.562 0.571 0.562 0.571 195,374 0.5630 0.00%
2018-04-06 0 0.620 0.600 0.620 0.600 0.620 910,000 555,200 0.6101 0.571 0.553 0.571 0.553 0.571 987,724 0.5621 3.33%
2018-04-04 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.553 0.544 0.553 0.553 0.553 54,271 0.5528 1.69%
2018-04-03 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.544 0.544 0.553 0.544 0.544 10,854 0.5436 0.00%
2018-03-29 0 0.590 0.590 0.600 0.590 0.590 1,470,000 867,300 0.5900 0.544 0.544 0.553 0.544 0.544 1,595,555 0.5436 1.72%
2018-03-28 0 0.580 0.570 0.590 0.580 0.600 1,350,000 784,900 0.5814 0.534 0.525 0.544 0.534 0.553 1,465,305 0.5357 -1.69%
2018-03-27 0 0.590 0.590 0.600 - - 0 0 - 0.544 0.544 0.553 - - 0 - 0.00%
2018-03-26 0 0.590 0.580 0.600 0.580 0.590 167,002 98,151 0.5877 0.544 0.534 0.553 0.534 0.544 181,266 0.5415 0.00%
2018-03-23 0 0.590 0.590 0.600 0.580 0.580 10,000 5,800 0.5800 0.544 0.544 0.553 0.534 0.534 10,854 0.5344 -1.67%
2018-03-22 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.553 0.544 0.553 0.553 0.553 65,125 0.5528 -1.64%
2018-03-21 0 0.610 0.600 0.610 0.590 0.610 320,000 191,100 0.5972 0.562 0.553 0.562 0.544 0.562 347,332 0.5502 0.00%
2018-03-20 0 0.610 0.600 0.610 0.570 0.610 460,000 274,600 0.5970 0.562 0.553 0.562 0.525 0.562 499,289 0.5500 3.39%
2018-03-19 0 0.590 0.570 0.590 0.550 0.590 170,000 97,300 0.5724 0.544 0.525 0.544 0.507 0.544 184,520 0.5273 1.72%
2018-03-16 0 0.580 0.570 0.590 - - 0 0 - 0.534 0.525 0.544 - - 0 - 0.00%
2018-03-15 0 0.580 0.570 0.580 0.580 0.580 40,000 23,200 0.5800 0.534 0.525 0.534 0.534 0.534 43,416 0.5344 0.00%
2018-03-14 0 0.580 0.570 0.580 0.570 0.580 130,000 74,900 0.5762 0.534 0.525 0.534 0.525 0.534 141,103 0.5308 0.00%
2018-03-13 0 0.580 0.570 0.580 0.570 0.580 150,000 86,800 0.5787 0.534 0.525 0.534 0.525 0.534 162,812 0.5331 0.00%
2018-03-12 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.534 0.525 0.534 0.534 0.534 54,271 0.5344 0.00%
2018-03-09 0 0.580 0.570 0.580 - - 0 0 - 0.534 0.525 0.534 - - 0 - 0.00%
2018-03-08 0 0.580 0.570 0.580 0.570 0.580 30,000 17,300 0.5767 0.534 0.525 0.534 0.525 0.534 32,562 0.5313 1.75%
2018-03-07 0 0.570 0.570 0.580 0.560 0.570 230,000 129,400 0.5626 0.525 0.525 0.534 0.516 0.525 249,645 0.5183 -1.72%
2018-03-06 0 0.580 0.570 0.580 0.580 0.580 150,000 87,000 0.5800 0.534 0.525 0.534 0.534 0.534 162,812 0.5344 1.75%
2018-03-05 0 0.570 0.560 0.580 - - 0 0 - 0.525 0.516 0.534 - - 0 - 0.00%
2018-03-02 0 0.570 0.570 0.580 0.560 0.570 40,000 22,700 0.5675 0.525 0.525 0.534 0.516 0.525 43,416 0.5228 0.00%
2018-03-01 0 0.570 0.560 0.570 - - 0 0 - 0.525 0.516 0.525 - - 0 - 0.00%
2018-02-28 0 0.570 0.560 0.570 0.560 0.570 150,000 85,400 0.5693 0.525 0.516 0.525 0.516 0.525 162,812 0.5245 -1.72%
2018-02-27 0 0.580 0.570 0.580 - - 0 0 - 0.534 0.525 0.534 - - 0 - 0.00%
2018-02-26 0 0.580 0.560 0.580 0.560 0.580 320,000 182,200 0.5694 0.534 0.516 0.534 0.516 0.534 347,332 0.5246 1.75%
2018-02-23 0 0.570 0.570 0.580 0.570 0.570 130,000 74,100 0.5700 0.525 0.525 0.534 0.525 0.525 141,103 0.5251 1.79%
2018-02-22 0 0.560 0.560 0.570 0.560 0.570 180,000 101,300 0.5628 0.516 0.516 0.525 0.516 0.525 195,374 0.5185 -3.45%
2018-02-21 0 0.580 0.570 0.590 0.570 0.580 50,000 28,900 0.5780 0.534 0.525 0.544 0.525 0.534 54,271 0.5325 -1.69%
2018-02-20 0 0.590 0.580 0.600 0.570 0.590 190,000 109,200 0.5747 0.544 0.534 0.553 0.525 0.544 206,228 0.5295 3.51%
2018-02-15 0 0.570 0.570 0.580 - - 0 0 - 0.525 0.525 0.534 - - 0 - 0.00%
2018-02-14 0 0.570 0.560 0.570 - - 0 0 - 0.525 0.516 0.525 - - 0 - 0.00%
2018-02-13 0 0.570 0.560 0.570 0.570 0.580 100,000 57,100 0.5710 0.525 0.516 0.525 0.525 0.534 108,541 0.5261 1.79%
2018-02-12 0 0.560 0.560 0.580 0.560 0.580 240,000 135,200 0.5633 0.516 0.516 0.534 0.516 0.534 260,499 0.5190 -3.45%
2018-02-09 0 0.580 0.560 0.580 0.550 0.590 210,000 119,400 0.5686 0.534 0.516 0.534 0.507 0.544 227,936 0.5238 1.75%
2018-02-08 0 0.570 0.560 0.580 0.560 0.570 250,000 140,600 0.5624 0.525 0.516 0.534 0.516 0.525 271,353 0.5181 -1.72%
2018-02-07 0 0.580 0.570 0.590 - - 0 0 - 0.534 0.525 0.544 - - 0 - 0.00%
2018-02-06 0 0.580 0.570 0.590 0.550 0.580 280,000 158,600 0.5664 0.534 0.525 0.544 0.507 0.534 303,915 0.5219 -3.33%
2018-02-05 0 0.600 0.580 0.600 0.570 0.600 140,000 83,100 0.5936 0.553 0.534 0.553 0.525 0.553 151,958 0.5469 1.69%
2018-02-02 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.544 0.544 0.553 0.544 0.544 43,416 0.5436 0.00%
2018-02-01 0 0.590 0.580 0.590 0.580 0.600 380,000 226,700 0.5966 0.544 0.534 0.544 0.534 0.553 412,456 0.5496 0.00%
2018-01-31 0 0.590 0.580 0.590 0.600 0.600 330,000 198,000 0.6000 0.544 0.534 0.544 0.553 0.553 358,186 0.5528 1.72%
2018-01-30 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.534 0.534 0.553 0.534 0.534 108,541 0.5344 -1.69%
2018-01-29 0 0.590 0.580 0.590 0.590 0.590 90,000 53,100 0.5900 0.544 0.534 0.544 0.544 0.544 97,687 0.5436 0.00%
2018-01-26 0 0.590 0.580 0.590 0.590 0.590 250,000 147,500 0.5900 0.544 0.534 0.544 0.544 0.544 271,353 0.5436 -1.67%
2018-01-25 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.553 0.534 0.553 0.553 0.553 43,416 0.5528 3.45%
2018-01-24 0 0.580 0.580 0.600 0.580 0.590 530,000 309,800 0.5845 0.534 0.534 0.553 0.534 0.544 575,268 0.5385 -1.69%
2018-01-23 0 0.590 0.590 0.600 0.590 0.590 400,000 236,000 0.5900 0.544 0.544 0.553 0.544 0.544 434,165 0.5436 -3.28%
2018-01-22 0 0.610 0.600 0.610 0.600 0.620 250,000 150,900 0.6036 0.562 0.553 0.562 0.553 0.571 271,353 0.5561 1.67%
2018-01-19 0 0.600 0.590 0.600 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2018-01-18 0 0.600 0.590 0.600 0.590 0.600 555,000 329,150 0.5931 0.553 0.544 0.553 0.544 0.553 602,403 0.5464 0.00%
2018-01-17 0 0.600 0.590 0.600 0.600 0.630 940,000 579,300 0.6163 0.553 0.544 0.553 0.553 0.580 1,020,287 0.5678 -1.64%
2018-01-16 0 0.610 0.610 0.620 0.610 0.620 160,000 98,000 0.6125 0.562 0.562 0.571 0.562 0.571 173,666 0.5643 -1.61%
2018-01-15 0 0.620 0.610 0.620 0.610 0.620 360,000 223,100 0.6197 0.571 0.562 0.571 0.562 0.571 390,748 0.5710 3.33%
2018-01-12 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.553 0.553 0.571 0.553 0.553 10,854 0.5528 0.00%
2018-01-11 0 0.600 0.600 0.610 0.600 0.610 170,000 102,200 0.6012 0.553 0.553 0.562 0.553 0.562 184,520 0.5539 0.00%
2018-01-10 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.553 0.553 0.562 0.553 0.553 10,854 0.5528 0.00%
2018-01-09 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.553 0.553 0.571 0.553 0.553 54,271 0.5528 0.00%
2018-01-08 0 0.600 0.600 0.620 - - 0 0 - 0.553 0.553 0.571 - - 0 - 0.00%
2018-01-05 0 0.600 0.600 0.620 0.600 0.630 1,290,000 799,500 0.6198 0.553 0.553 0.571 0.553 0.580 1,400,181 0.5710 0.00%
2018-01-04 0 0.600 0.590 0.610 0.600 0.600 10,000 6,000 0.6000 0.553 0.544 0.562 0.553 0.553 10,854 0.5528 0.00%
2018-01-03 0 0.600 0.600 0.620 - - 0 0 - 0.553 0.553 0.571 - - 0 - 0.00%
2018-01-02 0 0.600 0.590 0.610 0.600 0.620 120,000 72,800 0.6067 0.553 0.544 0.562 0.553 0.571 130,249 0.5589 -1.64%
2017-12-29 0 0.610 0.600 0.620 - - 0 0 - 0.562 0.553 0.571 - - 0 - 0.00%
2017-12-28 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.562 0.562 0.571 0.562 0.562 21,708 0.5620 0.00%
2017-12-27 0 0.610 0.600 0.610 0.610 0.610 130,000 79,300 0.6100 0.562 0.553 0.562 0.562 0.562 141,103 0.5620 1.67%
2017-12-22 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.553 0.553 0.562 0.553 0.553 10,854 0.5528 0.00%
2017-12-21 0 0.600 0.590 0.610 0.600 0.600 20,000 12,000 0.6000 0.553 0.544 0.562 0.553 0.553 21,708 0.5528 0.00%
2017-12-20 0 0.600 0.590 0.600 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2017-12-19 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.553 0.544 0.553 0.553 0.553 54,271 0.5528 0.00%
2017-12-18 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.553 0.544 0.553 0.553 0.553 54,271 0.5528 1.69%
2017-12-15 0 0.590 0.580 0.600 0.590 0.590 50,000 29,500 0.5900 0.544 0.534 0.553 0.544 0.544 54,271 0.5436 -1.67%
2017-12-14 0 0.600 0.590 0.600 - - 0 0 - 0.553 0.544 0.553 - - 0 - -1.64%
2017-12-13 0 0.610 0.600 0.610 0.620 0.620 520,000 322,400 0.6200 0.562 0.553 0.562 0.571 0.571 564,414 0.5712 1.67%
2017-12-12 0 0.600 0.590 0.600 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2017-12-11 0 0.600 0.590 0.600 0.590 0.610 160,000 95,800 0.5988 0.553 0.544 0.553 0.544 0.562 173,666 0.5516 0.00%
2017-12-08 0 0.600 0.580 0.600 0.600 0.600 200,000 120,000 0.6000 0.553 0.534 0.553 0.553 0.553 217,082 0.5528 0.00%
2017-12-07 0 0.600 0.590 0.600 0.610 0.620 500,000 307,800 0.6156 0.553 0.544 0.553 0.562 0.571 542,706 0.5672 0.00%
2017-12-06 0 0.600 0.580 0.600 0.580 0.620 330,000 201,600 0.6109 0.553 0.534 0.553 0.534 0.571 358,186 0.5628 3.45%
2017-12-05 0 0.580 0.580 0.610 0.580 0.590 220,000 128,600 0.5845 0.534 0.534 0.562 0.534 0.544 238,790 0.5385 -1.69%
2017-12-04 0 0.590 0.590 0.600 0.590 0.600 521,000 310,070 0.5951 0.544 0.544 0.553 0.544 0.553 565,499 0.5483 -3.28%
2017-12-01 0 0.610 0.600 0.620 0.610 0.610 150,000 91,500 0.6100 0.562 0.553 0.571 0.562 0.562 162,812 0.5620 0.00%
2017-11-30 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.562 0.553 0.562 0.562 0.562 86,833 0.5620 -1.61%
2017-11-29 0 0.620 0.610 0.620 0.620 0.620 130,000 80,600 0.6200 0.571 0.562 0.571 0.571 0.571 141,103 0.5712 0.00%
2017-11-28 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.571 0.571 0.580 0.571 0.571 10,854 0.5712 -1.59%
2017-11-27 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.580 0.571 0.580 0.580 0.580 10,854 0.5804 0.00%
2017-11-24 0 0.630 0.620 0.630 0.630 0.640 860,000 546,400 0.6353 0.580 0.571 0.580 0.580 0.590 933,454 0.5854 1.61%
2017-11-23 0 0.620 0.600 0.620 0.570 0.620 360,000 217,000 0.6028 0.571 0.553 0.571 0.525 0.571 390,748 0.5553 1.64%
2017-11-22 0 0.610 0.610 0.620 0.610 0.610 60,000 36,600 0.6100 0.562 0.562 0.571 0.562 0.562 65,125 0.5620 -1.61%
2017-11-21 0 0.620 0.620 0.630 0.610 0.620 330,000 201,800 0.6115 0.571 0.571 0.580 0.562 0.571 358,186 0.5634 -1.59%
2017-11-20 0 0.630 0.610 0.630 - - 0 0 - 0.580 0.562 0.580 - - 0 - 0.00%
2017-11-17 0 0.630 0.620 0.630 0.610 0.630 40,000 24,800 0.6200 0.580 0.571 0.580 0.562 0.580 43,416 0.5712 0.00%
2017-11-16 0 0.630 0.610 0.630 - - 0 0 - 0.580 0.562 0.580 - - 0 - 0.00%
2017-11-15 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.580 0.571 0.580 0.580 0.580 10,854 0.5804 1.61%
2017-11-14 0 0.620 0.620 0.630 0.620 0.640 60,000 37,800 0.6300 0.571 0.571 0.580 0.571 0.590 65,125 0.5804 -1.59%
2017-11-13 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.580 0.571 0.580 0.580 0.580 32,562 0.5804 -1.56%
2017-11-10 0 0.640 0.630 0.640 - - 0 0 - 0.590 0.580 0.590 - - 0 - -1.54%
2017-11-09 0 0.650 0.630 0.650 0.640 0.660 200,000 129,300 0.6465 0.599 0.580 0.599 0.590 0.608 217,082 0.5956 1.56%
2017-11-08 0 0.640 0.620 0.640 0.620 0.640 170,000 108,000 0.6353 0.590 0.571 0.590 0.571 0.590 184,520 0.5853 4.92%
2017-11-07 0 0.610 0.610 0.620 0.610 0.610 100,000 61,000 0.6100 0.562 0.562 0.571 0.562 0.562 108,541 0.5620 0.00%
2017-11-06 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.562 0.562 0.571 0.562 0.562 54,271 0.5620 0.00%
2017-11-03 0 0.610 0.610 0.620 - - 0 0 - 0.562 0.562 0.571 - - 0 - 0.00%
2017-11-02 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.562 0.562 0.571 0.562 0.562 10,854 0.5620 0.00%
2017-11-01 0 0.610 0.610 0.620 0.610 0.620 110,000 67,800 0.6164 0.562 0.562 0.571 0.562 0.571 119,395 0.5679 -1.61%
2017-10-31 0 0.620 0.610 0.630 0.610 0.620 50,000 30,800 0.6160 0.571 0.562 0.580 0.562 0.571 54,271 0.5675 -1.59%
2017-10-30 0 0.630 0.630 0.640 0.610 0.630 160,000 100,300 0.6269 0.580 0.580 0.590 0.562 0.580 173,666 0.5775 -1.56%
2017-10-27 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.590 0.571 0.590 0.590 0.590 21,708 0.5896 0.00%
2017-10-26 0 0.640 0.620 0.640 - - 0 0 - 0.590 0.571 0.590 - - 0 - 0.00%
2017-10-25 0 0.640 0.620 0.640 - - 0 0 - 0.590 0.571 0.590 - - 0 - 0.00%
2017-10-24 0 0.640 0.620 0.640 - - 0 0 - 0.590 0.571 0.590 - - 0 - 0.00%
2017-10-23 0 0.640 0.620 0.640 0.610 0.650 190,000 119,700 0.6300 0.590 0.571 0.590 0.562 0.599 206,228 0.5804 3.23%
2017-10-20 0 0.620 0.620 0.630 0.600 0.640 450,000 280,100 0.6224 0.571 0.571 0.580 0.553 0.590 488,435 0.5735 3.33%
2017-10-19 0 0.600 0.580 0.600 0.560 0.650 800,000 483,300 0.6041 0.553 0.534 0.553 0.516 0.599 868,329 0.5566 -3.23%
2017-10-18 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 0.571 0.571 0.590 0.571 0.571 10,854 0.5712 0.00%
2017-10-17 0 0.620 0.610 0.630 0.620 0.640 200,000 124,200 0.6210 0.571 0.562 0.580 0.571 0.590 217,082 0.5721 -1.59%
2017-10-16 0 0.630 0.620 0.640 - - 0 0 - 0.580 0.571 0.590 - - 0 - 0.00%
2017-10-13 0 0.630 0.620 0.640 0.630 0.640 50,000 31,700 0.6340 0.580 0.571 0.590 0.580 0.590 54,271 0.5841 1.61%
2017-10-12 0 0.620 0.610 0.630 0.620 0.640 120,000 74,600 0.6217 0.571 0.562 0.580 0.571 0.590 130,249 0.5727 0.00%
2017-10-11 0 0.620 0.610 0.640 0.610 0.620 360,000 220,200 0.6117 0.571 0.562 0.590 0.562 0.571 390,748 0.5635 0.00%
2017-10-10 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.571 0.571 0.590 0.571 0.571 86,833 0.5712 0.00%
2017-10-09 0 0.620 0.620 0.640 0.620 0.630 210,000 130,900 0.6233 0.571 0.571 0.590 0.571 0.580 227,936 0.5743 -1.59%
2017-10-06 0 0.630 0.620 0.630 0.630 0.640 60,000 38,200 0.6367 0.580 0.571 0.580 0.580 0.590 65,125 0.5866 0.00%
2017-10-04 0 0.630 0.620 0.630 - - 0 0 - 0.580 0.571 0.580 - - 0 - 0.00%
2017-10-03 0 0.630 0.620 0.630 0.630 0.630 210,000 131,800 0.6276 0.580 0.571 0.580 0.580 0.580 227,936 0.5782 1.61%
2017-09-29 0 0.620 0.620 0.630 0.610 0.620 160,000 98,800 0.6175 0.571 0.571 0.580 0.562 0.571 173,666 0.5689 0.00%
2017-09-28 0 0.620 0.620 0.630 0.620 0.620 50,000 31,000 0.6200 0.571 0.571 0.580 0.571 0.571 54,271 0.5712 0.00%
2017-09-27 0 0.620 0.620 0.630 0.610 0.620 40,000 24,500 0.6125 0.571 0.571 0.580 0.562 0.571 43,416 0.5643 -1.59%
2017-09-26 0 0.630 0.610 0.630 0.620 0.630 130,000 80,800 0.6215 0.580 0.562 0.580 0.571 0.580 141,103 0.5726 3.28%
2017-09-25 0 0.610 0.610 0.630 0.610 0.630 430,000 265,600 0.6177 0.562 0.562 0.580 0.562 0.580 466,727 0.5691 -4.31%
2017-09-22 0 0.660 0.640 0.660 0.640 0.660 320,000 209,900 0.6559 0.587 0.570 0.587 0.570 0.587 359,590 0.5837 1.54%
2017-09-21 0 0.650 0.630 0.660 0.630 0.680 960,000 629,400 0.6556 0.578 0.561 0.587 0.561 0.605 1,078,771 0.5834 -1.52%
2017-09-20 0 0.660 0.630 0.660 0.610 0.660 1,210,000 754,400 0.6235 0.587 0.561 0.587 0.543 0.587 1,359,701 0.5548 3.13%
2017-09-19 0 0.640 0.640 0.650 0.640 0.650 300,000 192,800 0.6427 0.570 0.570 0.578 0.570 0.578 337,116 0.5719 -1.54%
2017-09-18 0 0.650 0.630 0.650 0.630 0.660 410,000 264,000 0.6439 0.578 0.561 0.578 0.561 0.587 460,725 0.5730 0.00%
2017-09-15 0 0.650 0.650 0.670 - - 0 0 - 0.578 0.578 0.596 - - 0 - 0.00%
2017-09-14 0 0.650 0.650 0.660 0.650 0.650 780,000 507,000 0.6500 0.578 0.578 0.587 0.578 0.578 876,502 0.5784 0.00%
2017-09-13 0 0.650 0.650 0.670 0.650 0.660 1,030,000 672,300 0.6527 0.578 0.578 0.596 0.578 0.587 1,157,432 0.5809 -2.99%
2017-09-12 0 0.670 0.650 0.670 0.660 0.690 1,570,000 1,039,800 0.6623 0.596 0.578 0.596 0.587 0.614 1,764,240 0.5894 -2.90%
2017-09-11 0 0.690 0.680 0.690 0.650 0.700 1,800,000 1,199,100 0.6662 0.614 0.605 0.614 0.578 0.623 2,022,696 0.5928 2.99%
2017-09-08 0 0.670 0.660 0.670 0.660 0.670 20,000 13,300 0.6650 0.596 0.587 0.596 0.587 0.596 22,474 0.5918 -1.47%
2017-09-07 0 0.680 0.660 0.680 0.650 0.700 1,800,000 1,203,400 0.6686 0.605 0.587 0.605 0.578 0.623 2,022,696 0.5949 3.03%
2017-09-06 0 0.660 0.650 0.660 0.660 0.670 670,000 442,400 0.6603 0.587 0.578 0.587 0.587 0.596 752,892 0.5876 0.00%
2017-09-05 0 0.660 0.660 0.670 0.660 0.670 840,000 557,400 0.6636 0.587 0.587 0.596 0.587 0.596 943,925 0.5905 -2.94%
2017-09-04 0 0.680 0.670 0.680 0.670 0.700 690,000 467,600 0.6777 0.605 0.596 0.605 0.596 0.623 775,367 0.6031 -2.86%
2017-09-01 0 0.700 0.690 0.700 0.690 0.730 380,000 269,600 0.7095 0.623 0.614 0.623 0.614 0.650 427,014 0.6314 -1.41%
2017-08-31 0 0.710 0.690 0.710 0.700 0.720 260,000 182,700 0.7027 0.632 0.614 0.632 0.623 0.641 292,167 0.6253 1.43%
2017-08-30 0 0.700 0.690 0.700 0.670 0.710 2,350,000 1,623,100 0.6907 0.623 0.614 0.623 0.596 0.632 2,640,742 0.6146 1.45%
2017-08-29 0 0.690 0.680 0.700 0.660 0.710 560,000 381,400 0.6811 0.614 0.605 0.623 0.587 0.632 629,283 0.6061 0.00%
2017-08-28 0 0.690 0.660 0.690 0.660 0.700 1,410,000 951,000 0.6745 0.614 0.587 0.614 0.587 0.623 1,584,445 0.6002 -2.82%
2017-08-25 0 0.710 0.660 0.710 0.660 0.720 1,190,000 808,600 0.6795 0.632 0.587 0.632 0.587 0.641 1,337,227 0.6047 1.43%
2017-08-24 0 0.700 0.700 0.710 0.690 0.700 180,000 124,800 0.6933 0.623 0.623 0.632 0.614 0.623 202,270 0.6170 2.94%
2017-08-22 0 0.680 0.680 0.700 0.680 0.690 260,000 178,500 0.6865 0.605 0.605 0.623 0.605 0.614 292,167 0.6110 -2.86%
2017-08-21 0 0.700 0.690 0.700 0.700 0.710 230,000 161,100 0.7004 0.623 0.614 0.623 0.623 0.632 258,456 0.6233 -2.78%
2017-08-18 0 0.720 0.710 0.720 0.710 0.720 160,000 115,100 0.7194 0.641 0.632 0.641 0.632 0.641 179,795 0.6402 1.41%
2017-08-17 0 0.710 0.700 0.710 0.710 0.720 250,000 178,000 0.7120 0.632 0.623 0.632 0.632 0.641 280,930 0.6336 0.00%
2017-08-16 0 0.710 0.690 0.710 0.710 0.710 170,000 120,700 0.7100 0.632 0.614 0.632 0.632 0.632 191,032 0.6318 0.00%
2017-08-15 0 0.710 0.700 0.710 0.660 0.710 510,000 356,800 0.6996 0.632 0.623 0.632 0.587 0.632 573,097 0.6226 4.41%
2017-08-14 0 0.680 0.680 0.690 0.680 0.700 160,000 110,500 0.6906 0.605 0.605 0.614 0.605 0.623 179,795 0.6146 -2.86%
2017-08-11 0 0.700 0.690 0.700 0.690 0.700 350,000 244,400 0.6983 0.623 0.614 0.623 0.614 0.623 393,302 0.6214 -1.41%
2017-08-10 0 0.710 0.700 0.720 0.710 0.720 210,000 149,200 0.7105 0.632 0.623 0.641 0.632 0.641 235,981 0.6323 -1.39%
2017-08-09 0 0.720 0.710 0.720 0.720 0.730 200,000 144,800 0.7240 0.641 0.632 0.641 0.641 0.650 224,744 0.6443 0.00%
2017-08-08 0 0.720 0.710 0.720 0.720 0.730 300,000 217,100 0.7237 0.641 0.632 0.641 0.641 0.650 337,116 0.6440 -1.37%
2017-08-07 0 0.730 0.710 0.730 0.720 0.730 270,000 195,300 0.7233 0.650 0.632 0.650 0.641 0.650 303,404 0.6437 0.00%
2017-08-04 0 0.730 0.720 0.740 0.720 0.740 440,000 319,900 0.7270 0.650 0.641 0.659 0.641 0.659 494,437 0.6470 -1.35%
2017-08-03 0 0.740 0.730 0.760 0.740 0.740 190,000 140,600 0.7400 0.659 0.650 0.676 0.659 0.659 213,507 0.6585 0.00%
2017-08-02 0 0.740 0.740 0.750 0.740 0.760 310,000 231,000 0.7452 0.659 0.659 0.667 0.659 0.676 348,353 0.6631 -2.63%
2017-08-01 0 0.760 0.750 0.760 0.760 0.760 40,000 30,400 0.7600 0.676 0.667 0.676 0.676 0.676 44,949 0.6763 0.00%
2017-07-31 0 0.760 0.760 0.770 0.740 0.760 70,000 52,800 0.7543 0.676 0.676 0.685 0.659 0.676 78,660 0.6712 -1.30%
2017-07-28 0 0.770 0.760 0.770 0.760 0.770 150,000 114,400 0.7627 0.685 0.676 0.685 0.676 0.685 168,558 0.6787 0.00%
2017-07-27 0 0.770 0.750 0.780 0.770 0.780 1,220,000 941,600 0.7718 0.685 0.667 0.694 0.685 0.694 1,370,938 0.6868 0.00%
2017-07-26 0 0.770 0.770 0.780 0.760 0.770 1,190,000 913,300 0.7675 0.685 0.685 0.694 0.676 0.685 1,337,227 0.6830 2.67%
2017-07-25 0 0.750 0.740 0.750 0.710 0.770 2,110,000 1,547,200 0.7333 0.667 0.659 0.667 0.632 0.685 2,371,049 0.6525 -7.41%
2017-07-24 0 0.810 0.800 0.810 0.810 0.810 10,000 8,100 0.8100 0.721 0.712 0.721 0.721 0.721 11,237 0.7208 1.25%
2017-07-21 0 0.800 0.800 0.810 0.800 0.810 76,006 61,004 0.8026 0.712 0.712 0.721 0.712 0.721 85,409 0.7143 -1.23%
2017-07-20 0 0.810 0.800 0.820 0.810 0.810 140,000 113,400 0.8100 0.721 0.712 0.730 0.721 0.721 157,321 0.7208 0.00%
2017-07-19 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 0.721 0.712 0.721 0.721 0.721 112,372 0.7208 -1.22%
2017-07-18 0 0.820 0.810 0.820 0.810 0.820 100,000 81,200 0.8120 0.730 0.721 0.730 0.721 0.730 112,372 0.7226 0.00%
2017-07-17 0 0.820 0.810 0.820 0.810 0.820 140,000 114,600 0.8186 0.730 0.721 0.730 0.721 0.730 157,321 0.7284 1.23%
2017-07-14 0 0.810 0.810 0.820 0.810 0.810 100,000 81,000 0.8100 0.721 0.721 0.730 0.721 0.721 112,372 0.7208 -1.22%
2017-07-13 0 0.820 0.810 0.820 0.820 0.820 260,000 213,200 0.8200 0.730 0.721 0.730 0.730 0.730 292,167 0.7297 0.00%
2017-07-12 0 0.820 0.810 0.830 - - 0 0 - 0.730 0.721 0.739 - - 0 - 0.00%
2017-07-11 0 0.820 0.820 0.830 0.820 0.830 240,000 196,900 0.8204 0.730 0.730 0.739 0.730 0.739 269,693 0.7301 -1.20%
2017-07-10 0 0.830 0.820 0.830 0.820 0.830 70,000 58,000 0.8286 0.739 0.730 0.739 0.730 0.739 78,660 0.7373 1.22%
2017-07-07 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.730 0.730 0.739 0.730 0.730 224,744 0.7297 -1.20%
2017-07-06 0 0.830 0.820 0.830 0.820 0.830 210,000 173,300 0.8252 0.739 0.730 0.739 0.730 0.739 235,981 0.7344 0.00%
2017-07-05 0 0.830 0.820 0.830 0.820 0.830 570,000 471,300 0.8268 0.739 0.730 0.739 0.730 0.739 640,520 0.7358 1.22%
2017-07-04 0 0.820 0.820 0.830 0.820 0.830 480,000 394,300 0.8215 0.730 0.730 0.739 0.730 0.739 539,386 0.7310 -1.20%
2017-07-03 0 0.830 0.820 0.830 0.810 0.830 190,000 156,000 0.8211 0.739 0.730 0.739 0.721 0.739 213,507 0.7307 1.22%
2017-06-30 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 0.730 0.730 0.739 0.730 0.730 112,372 0.7297 -1.20%
2017-06-29 0 0.830 0.830 0.840 0.830 0.830 70,000 58,100 0.8300 0.739 0.739 0.748 0.739 0.739 78,660 0.7386 0.00%
2017-06-28 0 0.830 0.830 0.840 0.830 0.830 120,000 99,600 0.8300 0.739 0.739 0.748 0.739 0.739 134,846 0.7386 0.00%
2017-06-27 0 0.830 0.830 0.840 0.820 0.840 614,255 510,904 0.8317 0.739 0.739 0.748 0.730 0.748 690,251 0.7402 -1.19%
2017-06-26 0 0.840 0.830 0.840 0.830 0.840 370,000 309,700 0.8370 0.748 0.739 0.748 0.739 0.748 415,776 0.7449 2.44%
2017-06-23 0 0.820 0.820 0.830 0.820 0.820 310,000 254,200 0.8200 0.730 0.730 0.739 0.730 0.730 348,353 0.7297 1.23%
2017-06-22 0 0.810 0.810 0.820 0.810 0.810 200,000 162,000 0.8100 0.721 0.721 0.730 0.721 0.721 224,744 0.7208 1.25%
2017-06-21 0 0.800 0.800 0.810 0.800 0.800 140,000 112,000 0.8000 0.712 0.712 0.721 0.712 0.712 157,321 0.7119 0.00%
2017-06-20 0 0.800 0.800 0.810 0.800 0.800 600,000 480,000 0.8000 0.712 0.712 0.721 0.712 0.712 674,232 0.7119 0.00%
2017-06-19 0 0.800 0.800 0.810 0.800 0.800 690,000 552,000 0.8000 0.712 0.712 0.721 0.712 0.712 775,367 0.7119 0.00%
2017-06-16 0 0.800 0.800 0.810 0.800 0.800 150,000 120,000 0.8000 0.712 0.712 0.721 0.712 0.712 168,558 0.7119 -1.23%
2017-06-15 0 0.810 0.790 0.810 0.800 0.810 40,000 32,100 0.8025 0.721 0.703 0.721 0.712 0.721 44,949 0.7141 3.85%
2017-06-14 0 0.780 0.780 0.810 - - 0 0 - 0.694 0.694 0.721 - - 0 - 0.00%
2017-06-13 0 0.780 0.780 0.800 0.770 0.780 700,000 539,400 0.7706 0.694 0.694 0.712 0.685 0.694 786,604 0.6857 1.30%
2017-06-12 0 0.770 0.770 0.790 0.770 0.780 430,000 331,700 0.7714 0.685 0.685 0.703 0.685 0.694 483,200 0.6865 0.00%
2017-06-09 0 0.770 0.770 0.790 0.770 0.790 660,000 515,400 0.7809 0.685 0.685 0.703 0.685 0.703 741,655 0.6949 -2.53%
2017-06-08 0 0.790 0.790 0.800 0.790 0.810 150,000 120,100 0.8007 0.703 0.703 0.712 0.703 0.721 168,558 0.7125 0.00%
2017-06-07 0 0.790 0.790 0.800 0.790 0.800 230,000 183,900 0.7996 0.703 0.703 0.712 0.703 0.712 258,456 0.7115 -1.25%
2017-06-06 0 0.800 0.800 0.810 0.800 0.800 220,000 176,000 0.8000 0.712 0.712 0.721 0.712 0.712 247,218 0.7119 0.00%
2017-06-05 0 0.800 0.800 0.810 0.800 0.810 490,000 392,500 0.8010 0.712 0.712 0.721 0.712 0.721 550,623 0.7128 0.00%
2017-06-02 0 0.800 0.790 0.810 0.800 0.810 500,000 400,800 0.8016 0.712 0.703 0.721 0.712 0.721 561,860 0.7133 0.00%
2017-06-01 0 0.800 0.790 0.810 0.780 0.830 590,000 475,200 0.8054 0.712 0.703 0.721 0.694 0.739 662,995 0.7167 -0.29%
2017-05-31 0 0.860 0.850 0.860 0.840 0.880 1,130,000 964,500 0.8535 0.714 0.706 0.714 0.697 0.731 1,361,126 0.7086 1.18%
2017-05-29 0 0.850 0.830 0.850 0.830 0.850 190,000 158,500 0.8342 0.706 0.689 0.706 0.689 0.706 228,862 0.6926 2.41%
2017-05-26 0 0.830 0.820 0.830 0.830 0.840 90,000 75,200 0.8356 0.689 0.681 0.689 0.689 0.697 108,408 0.6937 -1.19%
2017-05-25 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.697 0.689 0.697 0.697 0.697 36,136 0.6974 -1.18%
2017-05-24 0 0.850 0.820 0.850 0.820 0.850 1,430,000 1,191,600 0.8333 0.706 0.681 0.706 0.681 0.706 1,722,486 0.6918 2.41%
2017-05-23 0 0.830 0.820 0.830 0.810 0.830 1,100,000 906,600 0.8242 0.689 0.681 0.689 0.672 0.689 1,324,989 0.6842 0.00%
2017-05-22 0 0.830 0.810 0.830 0.820 0.830 430,000 352,800 0.8205 0.689 0.672 0.689 0.681 0.689 517,950 0.6811 1.22%
2017-05-19 0 0.820 0.820 0.840 0.820 0.830 260,000 214,800 0.8262 0.681 0.681 0.697 0.681 0.689 313,179 0.6859 -2.38%
2017-05-18 0 0.840 0.830 0.840 0.820 0.850 110,000 91,700 0.8336 0.697 0.689 0.697 0.681 0.706 132,499 0.6921 -1.18%
2017-05-17 0 0.850 0.820 0.850 0.820 0.850 320,000 269,100 0.8409 0.706 0.681 0.706 0.681 0.706 385,451 0.6981 3.66%
2017-05-16 0 0.820 0.810 0.830 0.820 0.820 100,000 82,000 0.8200 0.681 0.672 0.689 0.681 0.681 120,454 0.6808 0.00%
2017-05-15 0 0.820 0.810 0.820 0.820 0.830 190,000 156,500 0.8237 0.681 0.672 0.681 0.681 0.689 228,862 0.6838 0.00%
2017-05-12 0 0.820 0.820 0.830 0.820 0.830 200,000 165,200 0.8260 0.681 0.681 0.689 0.681 0.689 240,907 0.6857 -2.38%
2017-05-11 0 0.840 0.830 0.840 0.840 0.840 190,000 159,700 0.8405 0.697 0.689 0.697 0.697 0.697 228,862 0.6978 0.00%
2017-05-10 0 0.840 0.840 0.850 0.840 0.840 140,000 117,600 0.8400 0.697 0.697 0.706 0.697 0.697 168,635 0.6974 0.00%
2017-05-09 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.697 0.697 0.706 0.697 0.697 48,181 0.6974 0.00%
2017-05-08 0 0.840 0.830 0.840 0.840 0.840 170,000 142,800 0.8400 0.697 0.689 0.697 0.697 0.697 204,771 0.6974 0.00%
2017-05-05 0 0.840 0.830 0.840 - - 0 0 - 0.697 0.689 0.697 - - 0 - 0.00%
2017-05-04 0 0.840 0.830 0.840 0.830 0.840 120,000 99,800 0.8317 0.697 0.689 0.697 0.689 0.697 144,544 0.6904 1.20%
2017-05-02 0 0.830 0.820 0.830 0.830 0.840 120,000 99,900 0.8325 0.689 0.681 0.689 0.689 0.697 144,544 0.6911 0.00%
2017-04-28 0 0.830 0.820 0.830 0.830 0.840 700,000 581,200 0.8303 0.689 0.681 0.689 0.689 0.697 843,175 0.6893 -1.19%
2017-04-27 0 0.840 0.840 0.850 0.840 0.850 480,000 403,700 0.8410 0.697 0.697 0.706 0.697 0.706 578,177 0.6982 1.20%
2017-04-26 0 0.830 0.830 0.840 0.830 0.840 150,000 125,000 0.8333 0.689 0.689 0.697 0.689 0.697 180,680 0.6918 0.00%
2017-04-25 0 0.830 0.820 0.830 0.820 0.840 740,000 611,500 0.8264 0.689 0.681 0.689 0.681 0.697 891,357 0.6860 0.00%
2017-04-24 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.689 0.689 0.706 0.689 0.689 24,091 0.6891 0.00%
2017-04-21 0 0.830 0.830 0.850 0.830 0.840 60,000 49,900 0.8317 0.689 0.689 0.706 0.689 0.697 72,272 0.6904 0.00%
2017-04-20 0 0.830 0.830 0.850 - - 0 0 - 0.689 0.689 0.706 - - 0 - 0.00%
2017-04-19 0 0.830 0.830 0.850 0.830 0.850 210,000 176,400 0.8400 0.689 0.689 0.706 0.689 0.706 252,953 0.6974 -2.35%
2017-04-18 0 0.850 0.840 0.860 0.840 0.860 730,000 620,800 0.8504 0.706 0.697 0.714 0.697 0.714 879,311 0.7060 -1.16%
2017-04-13 0 0.860 0.850 0.870 0.850 0.870 450,000 385,100 0.8558 0.714 0.706 0.722 0.706 0.722 542,041 0.7105 1.18%
2017-04-12 0 0.850 0.850 0.870 0.850 0.850 280,000 238,000 0.8500 0.706 0.706 0.722 0.706 0.706 337,270 0.7057 -1.16%
2017-04-11 0 0.860 0.850 0.870 0.850 0.870 520,000 446,100 0.8579 0.714 0.706 0.722 0.706 0.722 626,359 0.7122 -1.15%
2017-04-10 0 0.870 0.870 0.880 0.870 0.870 40,000 35,000 0.8750 0.722 0.722 0.731 0.722 0.722 48,181 0.7264 0.00%
2017-04-07 0 0.870 0.860 0.870 0.870 0.900 630,000 554,800 0.8806 0.722 0.714 0.722 0.722 0.747 758,858 0.7311 -1.14%
2017-04-06 0 0.880 0.880 0.890 0.880 0.880 60,000 52,800 0.8800 0.731 0.731 0.739 0.731 0.731 72,272 0.7306 -1.12%
2017-04-05 0 0.890 0.880 0.890 0.870 0.890 320,000 282,400 0.8825 0.739 0.731 0.739 0.722 0.739 385,451 0.7326 2.30%
2017-04-03 0 0.870 0.870 0.890 0.860 0.860 60,000 51,600 0.8600 0.722 0.722 0.739 0.714 0.714 72,272 0.7140 0.00%
2017-03-31 0 0.870 0.860 0.890 - - 0 0 - 0.722 0.714 0.739 - - 0 - 0.00%
2017-03-30 0 0.870 0.870 0.880 0.870 0.900 590,000 517,900 0.8778 0.722 0.722 0.731 0.722 0.747 710,676 0.7287 -1.14%
2017-03-29 0 0.880 0.870 0.880 0.880 0.910 1,820,000 1,623,900 0.8923 0.731 0.722 0.731 0.731 0.755 2,192,255 0.7407 0.00%
2017-03-28 0 0.880 0.880 0.890 0.880 0.910 881,500 786,660 0.8924 0.731 0.731 0.739 0.731 0.755 1,061,798 0.7409 -1.12%
2017-03-27 0 0.890 0.880 0.890 0.860 0.910 970,000 867,800 0.8946 0.739 0.731 0.739 0.714 0.755 1,168,400 0.7427 3.49%
2017-03-24 0 0.860 0.860 0.880 0.860 0.890 1,140,000 1,000,400 0.8775 0.714 0.714 0.731 0.714 0.739 1,373,171 0.7285 -2.27%
2017-03-23 0 0.880 0.870 0.880 0.870 0.880 530,000 465,400 0.8781 0.731 0.722 0.731 0.722 0.731 638,404 0.7290 3.53%
2017-03-22 0 0.850 0.850 0.870 0.850 0.870 770,000 662,900 0.8609 0.706 0.706 0.722 0.706 0.722 927,493 0.7147 -2.30%
2017-03-21 0 0.870 0.870 0.880 0.870 0.900 1,320,000 1,166,900 0.8840 0.722 0.722 0.731 0.722 0.747 1,589,987 0.7339 -1.14%
2017-03-20 0 0.880 0.880 0.890 0.880 0.890 1,100,000 976,400 0.8876 0.731 0.731 0.739 0.731 0.739 1,324,989 0.7369 -2.22%
2017-03-17 0 0.900 0.900 0.910 0.900 0.930 1,040,000 945,500 0.9091 0.747 0.747 0.755 0.747 0.772 1,252,717 0.7548 -1.10%
2017-03-16 0 0.910 0.910 0.920 0.860 0.910 2,990,000 2,679,300 0.8961 0.755 0.755 0.764 0.714 0.755 3,601,562 0.7439 5.81%
2017-03-15 0 0.860 0.860 0.870 0.830 0.860 610,000 519,800 0.8521 0.714 0.714 0.722 0.689 0.714 734,767 0.7074 2.38%
2017-03-14 0 0.840 0.830 0.850 0.830 0.850 1,500,000 1,258,900 0.8393 0.697 0.689 0.706 0.689 0.706 1,806,804 0.6968 2.44%
2017-03-13 0 0.820 0.810 0.820 0.810 0.820 930,000 756,200 0.8131 0.681 0.672 0.681 0.672 0.681 1,120,218 0.6750 2.50%
2017-03-10 0 0.800 0.800 0.810 0.800 0.810 350,000 281,500 0.8043 0.664 0.664 0.672 0.664 0.672 421,588 0.6677 0.00%
2017-03-09 0 0.800 0.800 0.810 0.800 0.810 330,000 265,900 0.8058 0.664 0.664 0.672 0.664 0.672 397,497 0.6689 0.00%
2017-03-08 0 0.800 0.790 0.800 0.800 0.800 400,000 320,000 0.8000 0.664 0.656 0.664 0.664 0.664 481,814 0.6642 -1.23%
2017-03-07 0 0.810 0.800 0.820 0.790 0.820 240,000 193,900 0.8079 0.672 0.664 0.681 0.656 0.681 289,089 0.6707 2.53%
2017-03-06 0 0.790 0.790 0.800 0.790 0.800 250,000 199,000 0.7960 0.656 0.656 0.664 0.656 0.664 301,134 0.6608 -1.25%
2017-03-03 0 0.800 0.790 0.810 0.800 0.800 40,000 32,000 0.8000 0.664 0.656 0.672 0.664 0.664 48,181 0.6642 0.00%
2017-03-02 0 0.800 0.790 0.800 0.790 0.800 672,000 534,440 0.7953 0.664 0.656 0.664 0.656 0.664 809,448 0.6603 0.00%
2017-03-01 0 0.800 0.790 0.800 0.800 0.800 120,000 96,000 0.8000 0.664 0.656 0.664 0.664 0.664 144,544 0.6642 0.00%
2017-02-28 0 0.800 0.790 0.810 0.790 0.800 160,000 127,400 0.7963 0.664 0.656 0.672 0.656 0.664 192,726 0.6610 1.27%
2017-02-27 0 0.790 0.790 0.800 0.790 0.810 650,000 519,500 0.7992 0.656 0.656 0.664 0.656 0.672 782,948 0.6635 -1.25%
2017-02-24 0 0.800 0.800 0.810 0.790 0.810 130,000 103,800 0.7985 0.664 0.664 0.672 0.656 0.672 156,590 0.6629 0.00%
2017-02-23 0 0.800 0.790 0.800 0.790 0.800 460,000 367,600 0.7991 0.664 0.656 0.664 0.656 0.664 554,087 0.6634 0.00%
2017-02-22 0 0.800 0.790 0.800 0.800 0.800 580,000 464,000 0.8000 0.664 0.656 0.664 0.664 0.664 698,631 0.6642 1.27%
2017-02-21 0 0.790 0.780 0.790 0.780 0.810 680,000 539,000 0.7926 0.656 0.648 0.656 0.648 0.672 819,084 0.6581 -1.25%
2017-02-20 0 0.800 0.790 0.800 0.790 0.800 240,000 191,700 0.7988 0.664 0.656 0.664 0.656 0.664 289,089 0.6631 -1.23%
2017-02-17 0 0.810 0.800 0.810 0.810 0.810 20,000 16,200 0.8100 0.672 0.664 0.672 0.672 0.672 24,091 0.6725 1.25%
2017-02-16 0 0.800 0.800 0.810 0.800 0.800 160,000 128,000 0.8000 0.664 0.664 0.672 0.664 0.664 192,726 0.6642 0.00%
2017-02-15 0 0.800 0.800 0.810 0.800 0.810 330,000 264,300 0.8009 0.664 0.664 0.672 0.664 0.672 397,497 0.6649 -1.23%
2017-02-14 0 0.810 0.800 0.810 0.810 0.810 290,000 234,900 0.8100 0.672 0.664 0.672 0.672 0.672 349,315 0.6725 1.25%
2017-02-13 0 0.800 0.790 0.810 0.800 0.810 540,000 435,200 0.8059 0.664 0.656 0.672 0.664 0.672 650,449 0.6691 -2.44%
2017-02-10 0 0.820 0.810 0.820 0.810 0.850 1,030,000 851,900 0.8271 0.681 0.672 0.681 0.672 0.706 1,240,672 0.6866 0.00%
2017-02-09 0 0.820 0.820 0.830 0.820 0.830 230,000 190,100 0.8265 0.681 0.681 0.689 0.681 0.689 277,043 0.6862 -1.20%
2017-02-08 0 0.830 0.820 0.830 0.820 0.830 660,000 541,400 0.8203 0.689 0.681 0.689 0.681 0.689 794,994 0.6810 0.00%
2017-02-07 0 0.830 0.820 0.840 0.830 0.840 90,000 74,900 0.8322 0.689 0.681 0.697 0.689 0.697 108,408 0.6909 -1.19%
2017-02-06 0 0.840 0.830 0.850 0.840 0.850 260,000 219,500 0.8442 0.697 0.689 0.706 0.697 0.706 313,179 0.7009 -1.18%
2017-02-03 0 0.850 0.840 0.850 0.840 0.850 230,000 195,300 0.8491 0.706 0.697 0.706 0.697 0.706 277,043 0.7049 1.19%
2017-02-02 0 0.840 0.840 0.850 0.840 0.850 180,000 152,000 0.8444 0.697 0.697 0.706 0.697 0.706 216,816 0.7011 0.00%
2017-02-01 0 0.840 0.840 0.850 0.830 0.840 80,000 67,100 0.8388 0.697 0.697 0.706 0.689 0.697 96,363 0.6963 -1.18%
2017-01-27 0 0.850 0.840 0.850 0.830 0.850 170,000 143,400 0.8435 0.706 0.697 0.706 0.689 0.706 204,771 0.7003 0.00%
2017-01-26 0 0.850 0.840 0.860 0.840 0.850 90,000 76,300 0.8478 0.706 0.697 0.714 0.697 0.706 108,408 0.7038 1.19%
2017-01-25 0 0.840 0.820 0.840 0.830 0.840 340,000 285,700 0.8403 0.697 0.681 0.697 0.689 0.697 409,542 0.6976 1.20%
2017-01-24 0 0.830 0.820 0.830 0.820 0.830 240,000 198,100 0.8254 0.689 0.681 0.689 0.681 0.689 289,089 0.6853 -1.19%
2017-01-23 0 0.840 0.830 0.840 - - 0 0 - 0.697 0.689 0.697 - - 0 - 0.00%
2017-01-20 0 0.840 0.830 0.840 0.810 0.840 250,000 207,100 0.8284 0.697 0.689 0.697 0.672 0.697 301,134 0.6877 1.20%
2017-01-19 0 0.830 0.820 0.840 0.820 0.830 70,000 57,900 0.8271 0.689 0.681 0.697 0.681 0.689 84,318 0.6867 0.00%
2017-01-18 0 0.830 0.830 0.840 0.830 0.830 160,000 132,800 0.8300 0.689 0.689 0.697 0.689 0.689 192,726 0.6891 1.22%
2017-01-17 0 0.820 0.820 0.840 0.820 0.840 180,000 151,000 0.8389 0.681 0.681 0.697 0.681 0.697 216,816 0.6964 0.00%
2017-01-16 0 0.820 0.810 0.840 0.820 0.830 121,000 99,830 0.8250 0.681 0.672 0.697 0.681 0.689 145,749 0.6849 -1.20%
2017-01-13 0 0.830 0.820 0.840 0.830 0.840 170,000 142,200 0.8365 0.689 0.681 0.697 0.689 0.697 204,771 0.6944 0.00%
2017-01-12 0 0.830 0.820 0.850 0.830 0.850 50,000 41,900 0.8380 0.689 0.681 0.706 0.689 0.706 60,227 0.6957 -2.35%
2017-01-11 0 0.850 0.830 0.850 0.830 0.850 420,000 352,200 0.8386 0.706 0.689 0.706 0.689 0.706 505,905 0.6962 2.41%
2017-01-10 0 0.830 0.820 0.830 0.810 0.830 40,000 32,800 0.8200 0.689 0.681 0.689 0.672 0.689 48,181 0.6808 3.75%
2017-01-09 0 0.800 0.800 0.810 0.800 0.800 80,000 63,900 0.7988 0.664 0.664 0.672 0.664 0.664 96,363 0.6631 -1.23%
2017-01-06 0 0.810 0.790 0.820 0.790 0.810 860,000 686,200 0.7979 0.672 0.656 0.681 0.656 0.672 1,035,901 0.6624 2.53%
2017-01-05 0 0.790 0.780 0.800 0.780 0.790 270,000 212,400 0.7867 0.656 0.648 0.664 0.648 0.656 325,225 0.6531 0.00%
2017-01-04 0 0.790 0.780 0.800 0.790 0.800 450,000 355,800 0.7907 0.656 0.648 0.664 0.656 0.664 542,041 0.6564 0.00%
2017-01-03 0 0.790 0.780 0.790 0.760 0.790 550,000 429,100 0.7802 0.656 0.648 0.656 0.631 0.656 662,495 0.6477 -1.25%
2016-12-30 0 0.800 0.790 0.800 0.790 0.820 120,000 96,500 0.8042 0.664 0.656 0.664 0.656 0.681 144,544 0.6676 0.00%
2016-12-29 0 0.800 0.790 0.830 0.800 0.810 250,000 200,700 0.8028 0.664 0.656 0.689 0.664 0.672 301,134 0.6665 0.00%
2016-12-28 0 0.800 0.790 0.810 0.800 0.810 560,000 448,700 0.8013 0.664 0.656 0.672 0.664 0.672 674,540 0.6652 0.00%
2016-12-23 0 0.800 0.800 0.830 0.800 0.810 80,000 64,200 0.8025 0.664 0.664 0.689 0.664 0.672 96,363 0.6662 -1.23%
2016-12-22 0 0.810 0.800 0.810 0.810 0.810 20,000 16,200 0.8100 0.672 0.664 0.672 0.672 0.672 24,091 0.6725 0.00%
2016-12-21 0 0.810 0.810 0.830 - - 0 0 - 0.672 0.672 0.689 - - 0 - 0.00%
2016-12-20 0 0.810 0.810 0.820 0.800 0.810 200,000 161,800 0.8090 0.672 0.672 0.681 0.664 0.672 240,907 0.6716 0.00%
2016-12-19 0 0.810 0.800 0.820 0.810 0.810 230,000 186,300 0.8100 0.672 0.664 0.681 0.672 0.672 277,043 0.6725 1.25%
2016-12-16 0 0.800 0.800 0.820 0.800 0.810 270,000 216,800 0.8030 0.664 0.664 0.681 0.664 0.672 325,225 0.6666 -3.61%
2016-12-15 0 0.830 0.810 0.830 0.840 0.840 10,000 8,400 0.8400 0.689 0.672 0.689 0.697 0.697 12,045 0.6974 -1.19%
2016-12-14 0 0.840 0.820 0.840 0.820 0.840 110,000 91,000 0.8273 0.697 0.681 0.697 0.681 0.697 132,499 0.6868 2.44%
2016-12-13 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.681 0.672 0.689 0.681 0.681 24,091 0.6808 0.00%
2016-12-12 0 0.820 0.820 0.830 0.820 0.820 110,000 90,200 0.8200 0.681 0.681 0.689 0.681 0.681 132,499 0.6808 -2.38%
2016-12-09 0 0.840 0.820 0.840 0.820 0.840 450,000 370,400 0.8231 0.697 0.681 0.697 0.681 0.697 542,041 0.6833 1.20%
2016-12-08 0 0.830 0.820 0.850 0.820 0.830 620,000 514,500 0.8298 0.689 0.681 0.706 0.681 0.689 746,812 0.6889 0.00%
2016-12-07 0 0.830 0.820 0.840 0.830 0.860 920,000 779,300 0.8471 0.689 0.681 0.697 0.689 0.714 1,108,173 0.7032 -3.49%
2016-12-06 0 0.860 0.860 0.870 - - 0 0 - 0.714 0.714 0.722 - - 0 - 0.00%
2016-12-05 0 0.860 0.860 0.870 0.860 0.880 290,000 252,000 0.8690 0.714 0.714 0.722 0.714 0.731 349,315 0.7214 -1.15%
2016-12-02 0 0.870 0.870 0.880 0.870 0.930 6,260,000 5,616,200 0.8972 0.722 0.722 0.731 0.722 0.772 7,540,395 0.7448 0.00%
2016-12-01 0 0.870 0.870 0.880 0.870 0.880 700,000 610,500 0.8721 0.722 0.722 0.731 0.722 0.731 843,175 0.7240 0.00%
2016-11-30 0 0.870 0.860 0.880 0.850 0.880 570,000 495,600 0.8695 0.722 0.714 0.731 0.706 0.731 686,585 0.7218 0.00%
2016-11-29 0 0.870 0.860 0.870 0.830 0.890 44,800,000 37,249,600 0.8315 0.722 0.714 0.722 0.689 0.739 53,963,208 0.6903 4.82%
2016-11-28 0 0.830 0.820 0.830 0.790 0.830 380,000 310,100 0.8161 0.689 0.681 0.689 0.656 0.689 457,724 0.6775 2.47%
2016-11-25 0 0.810 0.790 0.810 0.810 0.810 40,000 32,400 0.8100 0.672 0.656 0.672 0.672 0.672 48,181 0.6725 0.00%
2016-11-24 0 0.810 0.810 0.820 0.810 0.810 40,000 32,400 0.8100 0.672 0.672 0.681 0.672 0.672 48,181 0.6725 1.25%
2016-11-23 0 0.800 0.800 0.820 0.800 0.800 120,000 96,000 0.8000 0.664 0.664 0.681 0.664 0.664 144,544 0.6642 -1.23%
2016-11-22 0 0.810 0.800 0.810 0.790 0.810 430,000 344,600 0.8014 0.672 0.664 0.672 0.656 0.672 517,950 0.6653 0.00%
2016-11-21 0 0.810 0.800 0.810 0.800 0.810 110,000 88,200 0.8018 0.672 0.664 0.672 0.664 0.672 132,499 0.6657 1.25%
2016-11-18 0 0.800 0.800 0.820 0.800 0.810 720,000 578,500 0.8035 0.664 0.664 0.681 0.664 0.672 867,266 0.6670 -1.23%
2016-11-17 0 0.810 0.810 0.820 0.800 0.810 90,000 72,100 0.8011 0.672 0.672 0.681 0.664 0.672 108,408 0.6651 -1.22%
2016-11-16 0 0.820 0.810 0.830 - - 0 0 - 0.681 0.672 0.689 - - 0 - 0.00%
2016-11-15 0 0.820 0.820 0.840 - - 0 0 - 0.681 0.681 0.697 - - 0 - 1.23%
2016-11-14 0 0.810 0.800 0.830 0.810 0.830 120,000 98,400 0.8200 0.672 0.664 0.689 0.672 0.689 144,544 0.6808 -2.41%
2016-11-11 0 0.830 0.820 0.830 - - 0 0 - 0.689 0.681 0.689 - - 0 - 0.00%
2016-11-10 0 0.830 0.830 0.850 0.830 0.830 110,000 91,300 0.8300 0.689 0.689 0.706 0.689 0.689 132,499 0.6891 -2.35%
2016-11-09 0 0.850 0.820 0.850 0.800 0.850 560,000 454,900 0.8123 0.706 0.681 0.706 0.664 0.706 674,540 0.6744 2.41%
2016-11-08 0 0.830 0.820 0.840 0.820 0.860 1,730,000 1,449,500 0.8379 0.689 0.681 0.697 0.681 0.714 2,083,847 0.6956 -3.49%
2016-11-07 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.714 0.706 0.714 0.714 0.714 24,091 0.7140 0.00%
2016-11-04 0 0.860 0.840 0.860 0.860 0.860 120,000 103,200 0.8600 0.714 0.697 0.714 0.714 0.714 144,544 0.7140 1.18%
2016-11-03 0 0.850 0.850 0.870 0.850 0.870 250,000 216,300 0.8652 0.706 0.706 0.722 0.706 0.722 301,134 0.7183 -1.16%
2016-11-02 0 0.860 0.860 0.880 0.860 0.870 180,000 155,200 0.8622 0.714 0.714 0.731 0.714 0.722 216,816 0.7158 -1.15%
2016-11-01 0 0.870 0.860 0.870 0.860 0.870 160,000 139,100 0.8694 0.722 0.714 0.722 0.714 0.722 192,726 0.7218 -1.14%
2016-10-31 0 0.880 0.870 0.880 0.870 0.880 250,000 217,900 0.8716 0.731 0.722 0.731 0.722 0.731 301,134 0.7236 1.15%
2016-10-28 0 0.870 0.860 0.870 0.870 0.870 200,000 174,000 0.8700 0.722 0.714 0.722 0.722 0.722 240,907 0.7223 1.16%
2016-10-27 0 0.860 0.860 0.870 0.850 0.880 390,000 336,800 0.8636 0.714 0.714 0.722 0.706 0.731 469,769 0.7169 0.00%
2016-10-26 0 0.860 0.860 0.870 0.860 0.920 2,430,000 2,177,000 0.8959 0.714 0.714 0.722 0.714 0.764 2,927,022 0.7438 0.00%
2016-10-25 0 0.860 0.860 0.870 0.860 0.870 230,000 198,600 0.8635 0.714 0.714 0.722 0.714 0.722 277,043 0.7169 -2.27%
2016-10-24 0 0.880 0.860 0.880 0.860 0.880 101,500 87,830 0.8653 0.731 0.714 0.731 0.714 0.731 122,260 0.7184 -1.12%
2016-10-20 0 0.890 0.850 0.890 0.880 0.890 210,000 184,900 0.8805 0.739 0.706 0.739 0.731 0.739 252,953 0.7310 0.00%
2016-10-19 0 0.890 0.860 0.890 0.890 0.890 40,000 35,600 0.8900 0.739 0.714 0.739 0.739 0.739 48,181 0.7389 1.14%
2016-10-18 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.731 0.714 0.731 0.731 0.731 24,091 0.7306 2.33%
2016-10-17 0 0.860 0.860 0.880 0.850 0.880 850,000 732,800 0.8621 0.714 0.714 0.731 0.706 0.731 1,023,856 0.7157 -2.27%
2016-10-14 0 0.880 0.880 0.890 0.870 0.880 980,000 860,200 0.8778 0.731 0.731 0.739 0.722 0.731 1,180,445 0.7287 1.15%
2016-10-13 0 0.870 0.860 0.880 0.870 0.870 260,000 226,200 0.8700 0.722 0.714 0.731 0.722 0.722 313,179 0.7223 0.00%
2016-10-12 0 0.870 0.870 0.880 0.870 0.880 430,000 375,200 0.8726 0.722 0.722 0.731 0.722 0.731 517,950 0.7244 -2.25%
2016-10-11 0 0.890 0.880 0.890 0.880 0.900 430,000 382,200 0.8888 0.739 0.731 0.739 0.731 0.747 517,950 0.7379 -1.11%
2016-10-07 0 0.900 0.890 0.900 0.870 0.910 1,610,000 1,447,500 0.8991 0.747 0.739 0.747 0.722 0.755 1,939,303 0.7464 2.27%
2016-10-06 0 0.880 0.870 0.880 0.870 0.880 540,000 470,700 0.8717 0.731 0.722 0.731 0.722 0.731 650,449 0.7237 1.15%
2016-10-05 0 0.870 0.860 0.870 0.870 0.870 481,289 418,669 0.8699 0.722 0.714 0.722 0.722 0.722 579,730 0.7222 1.16%
2016-10-04 0 0.860 0.850 0.860 0.830 0.870 110,000 93,200 0.8473 0.714 0.706 0.714 0.689 0.722 132,499 0.7034 -1.15%
2016-10-03 0 0.870 0.860 0.870 0.860 0.870 80,000 68,900 0.8613 0.722 0.714 0.722 0.714 0.722 96,363 0.7150 2.35%
2016-09-30 0 0.850 0.840 0.860 0.840 0.860 320,000 272,000 0.8500 0.706 0.697 0.714 0.697 0.714 385,451 0.7057 -1.16%
2016-09-29 0 0.860 0.860 0.870 0.860 0.870 30,000 26,000 0.8667 0.714 0.714 0.722 0.714 0.722 36,136 0.7195 -1.15%
2016-09-28 0 0.870 0.840 0.870 0.840 0.870 50,000 42,400 0.8480 0.722 0.697 0.722 0.697 0.722 60,227 0.7040 2.35%
2016-09-27 0 0.850 0.840 0.860 0.850 0.850 160,000 136,000 0.8500 0.706 0.697 0.714 0.706 0.706 192,726 0.7057 0.00%
2016-09-26 0 0.850 0.850 0.870 0.850 0.850 20,000 17,000 0.8500 0.706 0.706 0.722 0.706 0.706 24,091 0.7057 -2.30%
2016-09-23 0 0.870 0.870 0.880 0.860 0.900 1,460,000 1,271,400 0.8708 0.722 0.722 0.731 0.714 0.747 1,758,622 0.7230 1.16%
2016-09-22 0 0.860 0.860 0.870 0.850 0.860 390,000 335,100 0.8592 0.714 0.714 0.722 0.706 0.714 469,769 0.7133 -1.15%
2016-09-21 0 0.870 0.860 0.870 0.860 0.870 430,000 371,400 0.8637 0.722 0.714 0.722 0.714 0.722 517,950 0.7171 0.00%
2016-09-20 0 0.870 0.850 0.870 0.850 0.870 670,000 580,600 0.8666 0.722 0.706 0.722 0.706 0.722 807,039 0.7194 2.35%
2016-09-19 0 0.850 0.830 0.860 0.830 0.850 590,000 499,300 0.8463 0.706 0.689 0.714 0.689 0.706 710,676 0.7026 -1.16%
2016-09-15 0 0.860 0.840 0.870 0.850 0.890 1,000,000 855,100 0.8551 0.714 0.697 0.722 0.706 0.739 1,204,536 0.7099 -1.60%
2016-09-14 0 0.940 0.930 0.940 0.920 0.940 480,000 446,500 0.9302 0.726 0.718 0.726 0.710 0.726 621,838 0.7180 1.08%
2016-09-13 0 0.930 0.920 0.940 0.910 0.960 1,800,000 1,691,500 0.9397 0.718 0.710 0.726 0.702 0.741 2,331,893 0.7254 -1.06%
2016-09-12 0 0.940 0.930 0.940 0.920 0.950 1,020,000 954,800 0.9361 0.726 0.718 0.726 0.710 0.733 1,321,406 0.7226 -1.05%
2016-09-09 0 0.950 0.950 0.960 0.920 0.970 2,250,000 2,108,400 0.9371 0.733 0.733 0.741 0.710 0.749 2,914,867 0.7233 1.06%
2016-09-08 0 0.940 0.940 0.950 0.930 0.960 520,000 490,800 0.9438 0.726 0.726 0.733 0.718 0.741 673,658 0.7286 -1.05%
2016-09-07 0 0.950 0.940 0.950 0.930 0.960 2,510,000 2,370,000 0.9442 0.733 0.726 0.733 0.718 0.741 3,251,696 0.7289 -2.06%
2016-09-06 0 0.970 0.960 0.980 0.960 1.000 2,830,000 2,780,600 0.9825 0.749 0.741 0.756 0.741 0.772 3,666,254 0.7584 1.04%
2016-09-05 0 0.960 0.960 0.970 0.960 0.990 1,140,000 1,106,500 0.9706 0.741 0.741 0.749 0.741 0.764 1,476,866 0.7492 0.00%
2016-09-02 0 0.960 0.950 0.970 0.910 1.050 10,130,000 9,953,600 0.9826 0.741 0.733 0.749 0.702 0.811 13,123,377 0.7585 4.35%
2016-09-01 0 0.920 0.910 0.920 0.900 0.950 1,790,000 1,659,100 0.9269 0.710 0.702 0.710 0.695 0.733 2,318,938 0.7155 0.00%
2016-08-31 0 0.920 0.910 0.920 0.890 0.920 570,000 515,800 0.9049 0.710 0.702 0.710 0.687 0.710 738,433 0.6985 2.22%
2016-08-30 0 0.900 0.890 0.900 0.890 0.900 110,000 98,400 0.8945 0.695 0.687 0.695 0.687 0.695 142,505 0.6905 1.12%
2016-08-29 0 0.890 0.890 0.900 0.850 0.900 1,230,000 1,091,100 0.8871 0.687 0.687 0.695 0.656 0.695 1,593,460 0.6847 4.71%
2016-08-26 0 0.850 0.840 0.850 0.830 0.880 2,550,000 2,176,600 0.8536 0.656 0.648 0.656 0.641 0.679 3,303,515 0.6589 2.41%
2016-08-25 0 0.830 0.820 0.860 0.820 0.840 120,000 99,400 0.8283 0.641 0.633 0.664 0.633 0.648 155,460 0.6394 -1.19%
2016-08-24 0 0.840 0.830 0.840 0.820 0.860 670,000 566,200 0.8451 0.648 0.641 0.648 0.633 0.664 867,982 0.6523 -2.33%
2016-08-23 0 0.860 0.850 0.860 0.840 0.910 2,520,000 2,181,800 0.8658 0.664 0.656 0.664 0.648 0.702 3,264,651 0.6683 3.61%
2016-08-22 0 0.830 0.820 0.830 0.800 0.830 740,000 603,700 0.8158 0.641 0.633 0.641 0.618 0.641 958,667 0.6297 3.75%
2016-08-19 0 0.800 0.790 0.810 0.780 0.800 620,000 492,700 0.7947 0.618 0.610 0.625 0.602 0.618 803,208 0.6134 1.27%
2016-08-18 0 0.790 0.790 0.800 0.780 0.820 1,830,000 1,456,500 0.7959 0.610 0.610 0.618 0.602 0.633 2,370,758 0.6144 2.60%
2016-08-17 0 0.770 0.770 0.780 0.760 0.770 760,000 584,700 0.7693 0.594 0.594 0.602 0.587 0.594 984,577 0.5939 1.32%
2016-08-16 0 0.760 0.760 0.770 0.760 0.770 70,000 53,800 0.7686 0.587 0.587 0.594 0.587 0.594 90,685 0.5933 -1.30%
2016-08-15 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.594 0.594 0.602 0.594 0.594 155,460 0.5944 0.00%
2016-08-12 0 0.770 0.760 0.770 0.750 0.770 480,000 364,800 0.7600 0.594 0.587 0.594 0.579 0.594 621,838 0.5866 2.67%
2016-08-11 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 0.579 0.579 0.587 0.579 0.579 25,910 0.5789 0.00%
2016-08-10 0 0.750 0.750 0.760 0.750 0.770 440,000 331,700 0.7539 0.579 0.579 0.587 0.579 0.594 570,018 0.5819 -1.32%
2016-08-09 0 0.760 0.740 0.760 0.740 0.790 2,070,000 1,584,300 0.7654 0.587 0.571 0.587 0.571 0.610 2,681,677 0.5908 4.11%
2016-08-08 0 0.730 0.730 0.740 0.720 0.730 220,000 160,300 0.7286 0.563 0.563 0.571 0.556 0.563 285,009 0.5624 0.00%
2016-08-05 0 0.730 0.720 0.730 0.730 0.730 200,000 146,000 0.7300 0.563 0.556 0.563 0.563 0.563 259,099 0.5635 -1.35%
2016-08-04 0 0.740 0.720 0.740 0.740 0.740 40,000 29,300 0.7325 0.571 0.556 0.571 0.571 0.571 51,820 0.5654 2.78%
2016-08-03 0 0.720 0.700 0.720 0.700 0.720 750,000 528,400 0.7045 0.556 0.540 0.556 0.540 0.556 971,622 0.5438 0.00%
2016-08-01 0 0.720 0.710 0.720 0.710 0.740 410,000 297,200 0.7249 0.556 0.548 0.556 0.548 0.571 531,153 0.5595 0.00%
2016-07-29 0 0.720 0.710 0.720 0.710 0.730 840,000 602,300 0.7170 0.556 0.548 0.556 0.548 0.563 1,088,217 0.5535 -1.37%
2016-07-28 0 0.730 0.720 0.730 0.710 0.730 440,000 317,400 0.7214 0.563 0.556 0.563 0.548 0.563 570,018 0.5568 0.00%
2016-07-27 0 0.730 0.720 0.730 0.720 0.730 310,000 224,400 0.7239 0.563 0.556 0.563 0.556 0.563 401,604 0.5588 0.00%
2016-07-26 0 0.730 0.720 0.730 0.720 0.730 920,000 668,000 0.7261 0.563 0.556 0.563 0.556 0.563 1,191,857 0.5605 -2.67%
2016-07-25 0 0.750 0.730 0.750 0.720 0.760 2,300,000 1,700,100 0.7392 0.579 0.563 0.579 0.556 0.587 2,979,641 0.5706 -1.32%
2016-07-22 0 0.760 0.750 0.760 0.760 0.760 120,000 91,200 0.7600 0.587 0.579 0.587 0.587 0.587 155,460 0.5866 0.00%
2016-07-21 0 0.760 0.740 0.760 - - 100,000 76,000 0.7600 0.587 0.571 0.587 - - 129,550 0.5866 0.00%
2016-07-20 0 0.760 0.740 0.760 0.730 0.760 120,000 89,700 0.7475 0.587 0.571 0.587 0.563 0.587 155,460 0.5770 2.70%
2016-07-19 0 0.740 0.730 0.760 0.740 0.750 1,388,000 1,038,600 0.7483 0.571 0.563 0.587 0.571 0.579 1,798,149 0.5776 -1.33%
2016-07-18 0 0.750 0.740 0.760 0.750 0.760 980,000 738,600 0.7537 0.579 0.571 0.587 0.579 0.587 1,269,586 0.5818 -2.60%
2016-07-15 0 0.770 0.760 0.780 0.760 0.780 940,000 722,200 0.7683 0.594 0.587 0.602 0.587 0.602 1,217,766 0.5931 0.00%
2016-07-14 0 0.770 0.760 0.770 0.770 0.770 340,000 261,800 0.7700 0.594 0.587 0.594 0.594 0.594 440,469 0.5944 -1.28%
2016-07-13 0 0.780 0.780 0.790 0.770 0.780 1,020,000 788,000 0.7725 0.602 0.602 0.610 0.594 0.602 1,321,406 0.5963 -1.27%
2016-07-12 0 0.790 0.780 0.790 0.770 0.790 1,210,000 949,300 0.7845 0.610 0.602 0.610 0.594 0.610 1,567,550 0.6056 1.28%
2016-07-11 0 0.780 0.770 0.790 0.760 0.780 300,000 231,800 0.7727 0.602 0.594 0.610 0.587 0.602 388,649 0.5964 1.30%
2016-07-08 0 0.770 0.760 0.770 0.760 0.770 150,000 115,000 0.7667 0.594 0.587 0.594 0.587 0.594 194,324 0.5918 1.32%
2016-07-07 0 0.760 0.760 0.770 0.750 0.790 810,000 615,800 0.7602 0.587 0.587 0.594 0.579 0.610 1,049,352 0.5868 -1.30%
2016-07-06 0 0.770 0.770 0.790 0.770 0.780 670,000 518,300 0.7736 0.594 0.594 0.610 0.594 0.602 867,982 0.5971 -1.28%
2016-07-05 0 0.780 0.780 0.790 0.780 0.790 510,000 399,700 0.7837 0.602 0.602 0.610 0.602 0.610 660,703 0.6050 -1.27%
2016-07-04 0 0.790 0.780 0.790 0.770 0.800 3,770,000 2,954,400 0.7837 0.610 0.602 0.610 0.594 0.618 4,884,021 0.6049 3.95%
2016-06-30 0 0.760 0.750 0.760 0.730 0.760 1,950,000 1,464,700 0.7511 0.587 0.579 0.587 0.563 0.587 2,526,218 0.5798 2.70%
2016-06-29 0 0.740 0.730 0.740 0.710 0.750 840,000 615,400 0.7326 0.571 0.563 0.571 0.548 0.579 1,088,217 0.5655 2.78%
2016-06-28 0 0.720 0.710 0.740 0.710 0.720 130,000 92,600 0.7123 0.556 0.548 0.571 0.548 0.556 168,415 0.5498 0.00%
2016-06-27 0 0.720 0.720 0.730 0.710 0.740 760,000 547,400 0.7203 0.556 0.556 0.563 0.548 0.571 984,577 0.5560 -2.70%
2016-06-24 0 0.740 0.730 0.740 0.690 0.800 9,600,000 7,010,100 0.7302 0.571 0.563 0.571 0.533 0.618 12,436,764 0.5637 -7.50%
2016-06-23 0 0.800 0.800 0.810 0.790 0.880 1,670,000 1,388,000 0.8311 0.618 0.618 0.625 0.610 0.679 2,163,479 0.6416 -8.05%
2016-06-22 0 0.870 0.850 0.870 0.760 0.870 15,236,306 12,873,470 0.8449 0.672 0.656 0.672 0.587 0.672 19,738,578 0.6522 12.99%
2016-06-21 0 0.770 0.760 0.770 0.760 0.780 980,000 758,600 0.7741 0.594 0.587 0.594 0.587 0.602 1,269,586 0.5975 1.32%
2016-06-20 0 0.760 0.760 0.780 0.760 0.770 1,960,000 1,491,400 0.7609 0.587 0.587 0.602 0.587 0.594 2,539,173 0.5874 0.00%
2016-06-17 0 0.760 0.750 0.770 0.750 0.810 4,878,711 3,752,159 0.7691 0.587 0.579 0.594 0.579 0.625 6,320,352 0.5937 0.00%
2016-06-16 0 0.760 0.750 0.760 0.740 0.910 144,461,289 119,695,818 0.8286 0.587 0.579 0.587 0.571 0.702 187,149,060 0.6396 -20.07%
2016-06-15 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2015-12-18 0 0.980 0.970 0.990 0.850 1.000 18,100,000 16,922,900 0.9350 0.734 0.726 0.741 0.637 0.749 24,168,608 0.7002 15.29%
2015-12-17 0 0.850 0.840 0.850 0.840 0.860 3,140,000 2,667,400 0.8495 0.637 0.629 0.637 0.629 0.644 4,192,786 0.6362 0.00%
2015-12-16 0 0.850 0.850 0.860 0.850 0.860 4,120,000 3,509,300 0.8518 0.637 0.637 0.644 0.637 0.644 5,501,363 0.6379 0.00%
2015-12-15 0 0.850 0.850 0.860 0.850 0.850 70,000 59,500 0.8500 0.637 0.637 0.644 0.637 0.637 93,470 0.6366 -1.16%
2015-12-14 0 0.860 0.850 0.860 0.850 0.860 610,000 519,800 0.8521 0.644 0.637 0.644 0.637 0.644 814,522 0.6382 1.18%
2015-12-11 0 0.850 0.850 0.860 0.850 0.860 3,450,000 2,961,300 0.8583 0.637 0.637 0.644 0.637 0.644 4,606,724 0.6428 -2.30%
2015-12-10 0 0.870 0.860 0.870 0.860 0.870 1,770,000 1,525,800 0.8620 0.652 0.644 0.652 0.644 0.652 2,363,450 0.6456 0.00%
2015-12-09 0 0.870 0.860 0.870 0.860 0.870 1,860,000 1,599,700 0.8601 0.652 0.644 0.652 0.644 0.652 2,483,625 0.6441 0.00%
2015-12-08 0 0.870 0.860 0.870 0.860 0.870 800,000 691,600 0.8645 0.652 0.644 0.652 0.644 0.652 1,068,226 0.6474 0.00%
2015-12-07 0 0.870 0.860 0.870 0.850 0.890 48,970,000 42,439,200 0.8666 0.652 0.644 0.652 0.637 0.667 65,388,771 0.6490 2.35%
2015-12-04 0 0.850 0.850 0.860 0.850 0.860 1,700,000 1,459,300 0.8584 0.637 0.637 0.644 0.637 0.644 2,269,980 0.6429 0.00%
2015-12-03 0 0.850 0.850 0.860 0.850 0.850 2,130,000 1,810,500 0.8500 0.637 0.637 0.644 0.637 0.637 2,844,151 0.6366 0.00%
2015-12-02 0 0.850 0.850 0.860 0.850 0.860 250,000 213,000 0.8520 0.637 0.637 0.644 0.637 0.644 333,821 0.6381 0.00%
2015-12-01 0 0.850 0.850 0.860 0.850 0.860 5,120,000 4,400,600 0.8595 0.637 0.637 0.644 0.637 0.644 6,836,645 0.6437 -1.16%
2015-11-30 0 0.860 0.850 0.860 0.850 0.860 130,000 110,700 0.8515 0.644 0.637 0.644 0.637 0.644 173,587 0.6377 1.18%
2015-11-27 0 0.850 0.850 0.860 0.850 0.860 780,000 663,400 0.8505 0.637 0.637 0.644 0.637 0.644 1,041,520 0.6370 0.00%
2015-11-26 0 0.850 0.850 0.860 0.850 0.860 3,910,000 3,350,300 0.8569 0.637 0.637 0.644 0.637 0.644 5,220,953 0.6417 -1.16%
2015-11-25 0 0.860 0.850 0.860 0.850 0.860 540,000 461,500 0.8546 0.644 0.637 0.644 0.637 0.644 721,052 0.6400 1.18%
2015-11-24 0 0.850 0.850 0.860 0.850 0.850 200,000 170,000 0.8500 0.637 0.637 0.644 0.637 0.637 267,056 0.6366 0.00%
2015-11-23 0 0.850 0.850 0.860 0.850 0.860 1,430,000 1,218,500 0.8521 0.637 0.637 0.644 0.637 0.644 1,909,454 0.6381 0.00%
2015-11-20 0 0.850 0.850 0.860 0.850 0.850 530,000 450,500 0.8500 0.637 0.637 0.644 0.637 0.637 707,700 0.6366 0.00%
2015-11-19 0 0.850 0.850 0.860 0.850 0.850 670,000 569,500 0.8500 0.637 0.637 0.644 0.637 0.637 894,639 0.6366 0.00%
2015-11-18 0 0.850 0.850 0.860 0.850 0.850 670,000 569,500 0.8500 0.637 0.637 0.644 0.637 0.637 894,639 0.6366 0.00%
2015-11-17 0 0.850 0.850 0.860 0.850 0.860 1,490,000 1,266,800 0.8502 0.637 0.637 0.644 0.637 0.644 1,989,571 0.6367 0.00%
2015-11-16 0 0.850 0.850 0.860 0.850 0.850 380,000 323,000 0.8500 0.637 0.637 0.644 0.637 0.637 507,407 0.6366 -1.16%
2015-11-13 0 0.860 0.850 0.860 0.850 0.860 620,000 527,800 0.8513 0.644 0.637 0.644 0.637 0.644 827,875 0.6375 0.00%
2015-11-12 0 0.860 0.850 0.860 0.850 0.860 1,300,000 1,106,400 0.8511 0.644 0.637 0.644 0.637 0.644 1,735,867 0.6374 1.18%
2015-11-11 0 0.850 0.850 0.860 0.850 0.850 5,580,000 4,743,000 0.8500 0.637 0.637 0.644 0.637 0.637 7,450,875 0.6366 0.00%
2015-11-10 0 0.850 0.850 0.860 0.850 0.850 1,343,059 1,141,508 0.8499 0.637 0.637 0.644 0.637 0.637 1,793,363 0.6365 0.00%
2015-11-09 0 0.850 0.850 0.860 0.850 0.860 940,000 802,900 0.8541 0.637 0.637 0.644 0.637 0.644 1,255,165 0.6397 -1.16%
2015-11-06 0 0.860 0.850 0.860 0.850 0.860 14,060,000 12,023,200 0.8551 0.644 0.637 0.644 0.637 0.644 18,774,068 0.6404 1.18%
2015-11-05 0 0.850 0.850 0.860 0.850 0.860 900,000 766,000 0.8511 0.637 0.637 0.644 0.637 0.644 1,201,754 0.6374 0.00%
2015-11-04 0 0.850 0.850 0.860 0.850 0.860 1,950,000 1,658,600 0.8506 0.637 0.637 0.644 0.637 0.644 2,603,800 0.6370 -1.16%
2015-11-03 0 0.860 0.850 0.860 0.850 0.860 1,670,000 1,426,800 0.8544 0.644 0.637 0.644 0.637 0.644 2,229,921 0.6398 1.18%
2015-11-02 0 0.850 0.850 0.860 0.850 0.860 5,020,000 4,309,300 0.8584 0.637 0.637 0.644 0.637 0.644 6,703,117 0.6429 -1.16%
2015-10-30 0 0.860 0.850 0.860 0.850 0.860 2,160,000 1,837,100 0.8505 0.644 0.637 0.644 0.637 0.644 2,884,210 0.6370 0.00%
2015-10-29 0 0.860 0.850 0.860 0.850 0.860 6,320,000 5,380,900 0.8514 0.644 0.637 0.644 0.637 0.644 8,438,984 0.6376 0.00%
2015-10-28 0 0.860 0.850 0.860 0.850 0.860 7,710,000 6,579,900 0.8534 0.644 0.637 0.644 0.637 0.644 10,295,026 0.6391 0.00%
2015-10-27 0 0.860 0.850 0.860 0.850 0.860 6,540,000 5,596,600 0.8557 0.644 0.637 0.644 0.637 0.644 8,732,746 0.6409 1.18%
2015-10-26 0 0.850 0.850 0.860 0.850 0.860 28,040,000 24,050,900 0.8577 0.637 0.637 0.644 0.637 0.644 37,441,314 0.6424 0.00%
2015-10-23 0 0.850 0.850 0.860 0.840 0.890 156,896,941 134,231,691 0.8555 0.637 0.637 0.644 0.629 0.667 209,501,696 0.6407 36.92%
2015-10-22 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2015-08-28 0 0.660 0.660 0.670 0.640 0.720 51,830,000 34,070,800 0.6574 0.465 0.465 0.472 0.451 0.507 73,577,750 0.4631 13.79%
2015-08-27 0 0.580 0.570 0.590 0.550 0.590 780,000 451,900 0.5794 0.409 0.402 0.416 0.387 0.416 1,107,286 0.4081 1.75%
2015-08-26 0 0.570 0.550 0.570 0.530 0.600 1,490,000 856,400 0.5748 0.402 0.387 0.402 0.373 0.423 2,115,201 0.4049 1.79%
2015-08-25 0 0.560 0.540 0.560 0.530 0.570 1,751,780 951,472 0.5431 0.394 0.380 0.394 0.373 0.402 2,486,823 0.3826 3.70%
2015-08-24 0 0.540 0.540 0.550 0.530 0.590 2,662,500 1,432,275 0.5379 0.380 0.380 0.387 0.373 0.416 3,779,679 0.3789 -6.90%
2015-08-21 0 0.580 0.580 0.590 0.560 0.590 640,000 366,800 0.5731 0.409 0.409 0.416 0.394 0.416 908,543 0.4037 0.00%
2015-08-20 0 0.580 0.570 0.590 0.570 0.590 540,000 313,500 0.5806 0.409 0.402 0.416 0.402 0.416 766,583 0.4090 -1.69%
2015-08-19 0 0.590 0.580 0.590 0.580 0.600 520,000 308,800 0.5938 0.416 0.409 0.416 0.409 0.423 738,191 0.4183 -1.67%
2015-08-18 0 0.600 0.590 0.600 0.590 0.600 350,000 208,900 0.5969 0.423 0.416 0.423 0.416 0.423 496,859 0.4204 0.00%
2015-08-17 0 0.600 0.600 0.610 0.590 0.610 570,000 344,600 0.6046 0.423 0.423 0.430 0.416 0.430 809,171 0.4259 0.00%
2015-08-14 0 0.600 0.600 0.610 0.590 0.610 1,230,000 741,000 0.6024 0.423 0.423 0.430 0.416 0.430 1,746,105 0.4244 0.00%
2015-08-13 0 0.600 0.590 0.610 0.580 0.610 1,510,000 907,800 0.6012 0.423 0.416 0.430 0.409 0.430 2,143,593 0.4235 1.69%
2015-08-12 0 0.590 0.580 0.600 0.590 0.620 1,260,000 759,400 0.6027 0.416 0.409 0.423 0.416 0.437 1,788,693 0.4246 -6.35%
2015-08-11 0 0.630 0.620 0.630 0.610 0.660 1,520,000 950,800 0.6255 0.444 0.437 0.444 0.430 0.465 2,157,789 0.4406 3.28%
2015-08-10 0 0.610 0.610 0.620 0.600 0.640 3,980,000 2,467,700 0.6200 0.430 0.430 0.437 0.423 0.451 5,649,999 0.4368 3.39%
2015-08-07 0 0.590 0.600 0.610 0.540 0.600 1,910,000 1,102,000 0.5770 0.416 0.423 0.430 0.380 0.423 2,711,432 0.4064 9.26%
2015-08-06 0 0.540 0.540 0.560 0.530 0.560 1,510,000 819,100 0.5425 0.380 0.380 0.394 0.373 0.394 2,143,593 0.3821 -1.82%
2015-08-05 0 0.550 0.540 0.550 0.540 0.570 800,000 445,200 0.5565 0.387 0.380 0.387 0.380 0.402 1,135,678 0.3920 0.00%
2015-08-04 0 0.550 0.560 0.570 0.540 0.560 530,000 289,900 0.5470 0.387 0.394 0.402 0.380 0.394 752,387 0.3853 0.00%
2015-08-03 0 0.550 0.540 0.550 0.550 0.560 1,000,000 552,800 0.5528 0.387 0.380 0.387 0.387 0.394 1,419,598 0.3894 -3.51%
2015-07-31 0 0.570 0.550 0.570 0.530 0.590 1,370,000 769,800 0.5619 0.402 0.387 0.402 0.373 0.416 1,944,849 0.3958 -3.39%
2015-07-30 0 0.590 0.570 0.590 0.580 0.590 370,000 214,800 0.5805 0.416 0.402 0.416 0.409 0.416 525,251 0.4089 1.72%
2015-07-29 0 0.580 0.560 0.580 0.560 0.580 230,000 131,700 0.5726 0.409 0.394 0.409 0.394 0.409 326,507 0.4034 0.00%
2015-07-28 0 0.580 0.560 0.580 0.560 0.590 830,000 473,500 0.5705 0.409 0.394 0.409 0.394 0.416 1,178,266 0.4019 1.75%
2015-07-27 0 0.570 0.570 0.580 0.560 0.610 620,000 358,400 0.5781 0.402 0.402 0.409 0.394 0.430 880,151 0.4072 -6.56%
2015-07-24 0 0.610 0.600 0.610 0.600 0.620 1,860,000 1,136,200 0.6109 0.430 0.423 0.430 0.423 0.437 2,640,452 0.4303 -3.17%
2015-07-23 0 0.630 0.610 0.630 0.620 0.640 1,990,000 1,237,400 0.6218 0.444 0.430 0.444 0.437 0.451 2,824,999 0.4380 -1.56%
2015-07-22 0 0.640 0.620 0.640 0.630 0.640 840,000 530,700 0.6318 0.451 0.437 0.451 0.444 0.451 1,192,462 0.4450 -3.03%
2015-07-21 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 0.465 0.458 0.465 0.465 0.465 42,588 0.4649 1.54%
2015-07-20 0 0.650 0.640 0.650 0.640 0.650 50,000 32,300 0.6460 0.458 0.451 0.458 0.451 0.458 70,980 0.4551 0.00%
2015-07-17 0 0.650 0.640 0.650 0.620 0.650 190,000 120,300 0.6332 0.458 0.451 0.458 0.437 0.458 269,724 0.4460 1.56%
2015-07-16 0 0.640 0.630 0.650 0.610 0.650 400,000 249,600 0.6240 0.451 0.444 0.458 0.430 0.458 567,839 0.4396 -1.54%
2015-07-15 0 0.650 0.650 0.670 0.640 0.660 350,000 227,900 0.6511 0.458 0.458 0.472 0.451 0.465 496,859 0.4587 -1.52%
2015-07-14 0 0.660 0.660 0.680 0.650 0.690 440,000 293,300 0.6666 0.465 0.465 0.479 0.458 0.486 624,623 0.4696 1.54%
2015-07-13 0 0.650 0.650 0.660 0.620 0.660 360,000 237,900 0.6608 0.458 0.458 0.465 0.437 0.465 511,055 0.4655 0.00%
2015-07-10 0 0.650 0.640 0.650 0.630 0.650 1,060,000 678,500 0.6401 0.458 0.451 0.458 0.444 0.458 1,504,774 0.4509 6.56%
2015-07-09 0 0.610 0.610 0.620 0.570 0.630 2,880,000 1,752,200 0.6084 0.430 0.430 0.437 0.402 0.444 4,088,441 0.4286 1.67%
2015-07-08 0 0.600 0.580 0.600 0.580 0.620 1,750,000 1,031,500 0.5894 0.423 0.409 0.423 0.409 0.437 2,484,296 0.4152 -6.25%
2015-07-07 0 0.640 0.620 0.640 0.620 0.660 1,280,000 808,100 0.6313 0.451 0.437 0.451 0.437 0.465 1,817,085 0.4447 1.59%
2015-07-06 0 0.630 0.620 0.640 0.600 0.690 3,380,000 2,147,700 0.6354 0.444 0.437 0.451 0.423 0.486 4,798,240 0.4476 -8.70%
2015-07-03 0 0.690 0.670 0.690 0.630 0.690 2,110,000 1,410,890 0.6687 0.486 0.472 0.486 0.444 0.486 2,995,351 0.4710 0.00%
2015-07-02 0 0.690 0.680 0.690 0.690 0.700 560,000 387,900 0.6927 0.486 0.479 0.486 0.486 0.493 794,975 0.4879 -1.43%
2015-06-30 0 0.700 0.700 0.720 0.660 0.700 400,000 273,700 0.6843 0.493 0.493 0.507 0.465 0.493 567,839 0.4820 4.48%
2015-06-29 0 0.670 0.670 0.690 0.670 0.700 1,090,000 739,600 0.6785 0.472 0.472 0.486 0.472 0.493 1,547,362 0.4780 -4.29%
2015-06-26 0 0.700 0.700 0.710 0.670 0.720 2,180,000 1,530,000 0.7018 0.493 0.493 0.500 0.472 0.507 3,094,723 0.4944 -2.78%
2015-06-25 0 0.720 0.720 0.730 0.710 0.740 1,440,000 1,042,100 0.7237 0.507 0.507 0.514 0.500 0.521 2,044,221 0.5098 -2.70%
2015-06-24 0 0.740 0.730 0.750 0.730 0.740 680,000 502,900 0.7396 0.521 0.514 0.528 0.514 0.521 965,326 0.5210 0.00%
2015-06-23 0 0.740 0.740 0.760 0.730 0.760 530,000 395,000 0.7453 0.521 0.521 0.535 0.514 0.535 752,387 0.5250 -2.63%
2015-06-22 0 0.760 0.730 0.760 0.720 0.760 1,059,900 775,631 0.7318 0.535 0.514 0.535 0.507 0.535 1,504,632 0.5155 2.70%
2015-06-19 0 0.740 0.730 0.740 0.730 0.770 885,000 658,750 0.7444 0.521 0.514 0.521 0.514 0.542 1,256,344 0.5243 -2.63%
2015-06-18 0 0.760 0.740 0.760 0.750 0.770 880,000 669,200 0.7605 0.535 0.521 0.535 0.528 0.542 1,249,246 0.5357 0.00%
2015-06-17 0 0.760 0.750 0.760 0.730 0.780 3,680,000 2,775,300 0.7542 0.535 0.528 0.535 0.514 0.549 5,224,120 0.5312 0.00%
2015-06-16 0 0.760 0.750 0.760 0.730 0.810 14,610,000 11,260,600 0.7707 0.535 0.528 0.535 0.514 0.571 20,740,323 0.5429 4.11%
2015-06-15 0 0.730 0.720 0.730 0.670 0.760 6,420,000 4,610,700 0.7182 0.514 0.507 0.514 0.472 0.535 9,113,817 0.5059 5.80%
2015-06-12 0 0.690 0.670 0.690 0.660 0.690 1,280,000 865,700 0.6763 0.486 0.472 0.486 0.465 0.486 1,817,085 0.4764 2.99%
2015-06-11 0 0.670 0.660 0.670 0.650 0.670 300,000 198,500 0.6617 0.472 0.465 0.472 0.458 0.472 425,879 0.4661 1.52%
2015-06-10 0 0.660 0.640 0.650 0.650 0.680 800,000 531,900 0.6649 0.465 0.451 0.458 0.458 0.479 1,135,678 0.4684 -1.49%
2015-06-09 0 0.670 0.660 0.670 0.650 0.690 1,320,000 872,500 0.6610 0.472 0.465 0.472 0.458 0.486 1,873,869 0.4656 -2.90%
2015-06-08 0 0.690 0.680 0.690 0.680 0.700 2,330,000 1,611,100 0.6915 0.486 0.479 0.486 0.479 0.493 3,307,663 0.4871 -1.43%
2015-06-05 0 0.700 0.680 0.700 0.680 0.710 1,120,000 779,100 0.6956 0.493 0.479 0.493 0.479 0.500 1,589,949 0.4900 2.94%
2015-06-04 0 0.680 0.670 0.680 0.670 0.700 1,690,000 1,165,200 0.6895 0.479 0.472 0.479 0.472 0.493 2,399,120 0.4857 -1.45%
2015-06-03 0 0.690 0.670 0.690 0.660 0.700 1,640,000 1,108,600 0.6760 0.486 0.472 0.486 0.465 0.493 2,328,140 0.4762 0.00%
2015-06-02 0 0.690 0.670 0.690 0.660 0.700 1,780,000 1,222,000 0.6865 0.486 0.472 0.486 0.465 0.493 2,526,884 0.4836 0.27%
2015-06-01 0 0.720 0.710 0.720 0.690 0.740 4,550,000 3,211,400 0.7058 0.485 0.478 0.485 0.465 0.498 6,758,417 0.4752 2.86%
2015-05-29 0 0.700 0.690 0.700 0.680 0.710 2,110,000 1,460,000 0.6919 0.471 0.465 0.471 0.458 0.478 3,134,123 0.4658 -1.41%
2015-05-28 0 0.710 0.700 0.710 0.690 0.730 2,030,000 1,438,400 0.7086 0.478 0.471 0.478 0.465 0.491 3,015,294 0.4770 -2.74%
2015-05-27 0 0.730 0.710 0.730 0.710 0.740 2,410,000 1,745,500 0.7243 0.491 0.478 0.491 0.478 0.498 3,579,733 0.4876 0.00%
2015-05-26 0 0.730 0.720 0.740 0.690 0.750 6,070,000 4,375,200 0.7208 0.491 0.485 0.498 0.465 0.505 9,016,174 0.4853 5.80%
2015-05-22 0 0.690 0.670 0.690 0.650 0.690 2,920,000 1,973,000 0.6757 0.465 0.451 0.465 0.438 0.465 4,337,270 0.4549 2.99%
2015-05-21 0 0.670 0.650 0.670 0.640 0.670 2,050,000 1,351,800 0.6594 0.451 0.438 0.451 0.431 0.451 3,045,001 0.4439 1.52%
2015-05-20 0 0.660 0.650 0.660 0.620 0.670 2,750,000 1,786,300 0.6496 0.444 0.438 0.444 0.417 0.451 4,084,758 0.4373 3.13%
2015-05-19 0 0.640 0.630 0.640 0.630 0.660 1,050,000 674,100 0.6420 0.431 0.424 0.431 0.424 0.444 1,559,635 0.4322 -1.54%
2015-05-18 0 0.650 0.650 0.660 0.620 0.670 5,580,000 3,570,700 0.6399 0.438 0.438 0.444 0.417 0.451 8,288,345 0.4308 4.84%
2015-05-15 0 0.620 0.610 0.620 0.600 0.620 750,000 452,500 0.6033 0.417 0.411 0.417 0.404 0.417 1,114,025 0.4062 3.33%
2015-05-14 0 0.600 0.600 0.620 0.600 0.620 100,000 60,800 0.6080 0.404 0.404 0.417 0.404 0.417 148,537 0.4093 -1.64%
2015-05-13 0 0.610 0.600 0.610 0.590 0.610 910,000 550,000 0.6044 0.411 0.404 0.411 0.397 0.411 1,351,683 0.4069 1.67%
2015-05-12 0 0.600 0.600 0.610 0.590 0.600 1,950,000 1,168,000 0.5990 0.404 0.404 0.411 0.397 0.404 2,896,465 0.4033 0.00%
2015-05-11 0 0.600 0.590 0.600 0.590 0.600 1,900,000 1,128,600 0.5940 0.404 0.397 0.404 0.397 0.404 2,822,196 0.3999 1.69%
2015-05-08 0 0.590 0.590 0.600 0.580 0.590 1,200,000 706,800 0.5890 0.397 0.397 0.404 0.390 0.397 1,782,440 0.3965 0.00%
2015-05-07 0 0.590 0.590 0.600 0.590 0.600 1,120,000 662,300 0.5913 0.397 0.397 0.404 0.397 0.404 1,663,610 0.3981 -3.28%
2015-05-06 0 0.610 0.600 0.610 0.590 0.610 2,680,000 1,604,400 0.5987 0.411 0.404 0.411 0.397 0.411 3,980,782 0.4030 0.00%
2015-05-05 0 0.610 0.600 0.610 0.610 0.630 2,050,000 1,263,400 0.6163 0.411 0.404 0.411 0.411 0.424 3,045,001 0.4149 -1.61%
2015-05-04 0 0.620 0.610 0.620 0.600 0.630 6,060,000 3,708,600 0.6120 0.417 0.411 0.417 0.404 0.424 9,001,321 0.4120 5.08%
2015-04-30 0 0.590 0.580 0.590 0.590 0.610 10,430,000 6,214,400 0.5958 0.397 0.390 0.397 0.397 0.411 15,492,372 0.4011 0.00%
2015-04-29 0 0.590 0.580 0.600 0.580 0.600 2,810,000 1,667,800 0.5935 0.397 0.390 0.404 0.390 0.404 4,173,880 0.3996 0.00%
2015-04-28 0 0.590 0.580 0.600 0.580 0.600 1,670,000 984,100 0.5893 0.397 0.390 0.404 0.390 0.404 2,480,562 0.3967 1.72%
2015-04-27 0 0.580 0.560 0.590 0.560 0.590 8,380,000 4,808,800 0.5738 0.390 0.377 0.397 0.377 0.397 12,447,371 0.3863 -3.33%
2015-04-24 0 0.600 0.580 0.590 0.580 0.610 7,580,000 4,465,300 0.5891 0.404 0.390 0.397 0.390 0.411 11,259,078 0.3966 -1.64%
2015-04-23 0 0.610 0.600 0.620 0.600 0.640 10,800,000 6,647,500 0.6155 0.411 0.404 0.417 0.404 0.431 16,041,958 0.4144 -3.17%
2015-04-22 0 0.630 0.620 0.630 0.610 0.630 2,560,000 1,585,100 0.6192 0.424 0.417 0.424 0.411 0.424 3,802,538 0.4169 1.61%
2015-04-21 0 0.620 0.610 0.620 0.620 0.630 1,150,000 718,300 0.6246 0.417 0.411 0.417 0.417 0.424 1,708,171 0.4205 0.00%
2015-04-20 0 0.620 0.620 0.630 0.620 0.640 1,650,000 1,030,200 0.6244 0.417 0.417 0.424 0.417 0.431 2,450,855 0.4203 -4.62%
2015-04-17 0 0.650 0.630 0.660 0.640 0.660 1,230,000 797,100 0.6480 0.438 0.424 0.444 0.431 0.444 1,827,001 0.4363 0.00%
2015-04-16 0 0.650 0.640 0.660 0.650 0.660 2,220,000 1,448,700 0.6526 0.438 0.431 0.444 0.438 0.444 3,297,514 0.4393 -1.52%
2015-04-15 0 0.660 0.650 0.660 0.660 0.670 3,320,000 2,193,700 0.6608 0.444 0.438 0.444 0.444 0.451 4,931,417 0.4448 -1.49%
2015-04-14 0 0.670 0.660 0.670 0.640 0.670 7,250,000 4,757,300 0.6562 0.451 0.444 0.451 0.431 0.451 10,768,907 0.4418 3.08%
2015-04-13 0 0.650 0.650 0.660 0.630 0.660 2,170,000 1,407,600 0.6487 0.438 0.438 0.444 0.424 0.444 3,223,245 0.4367 0.00%
2015-04-10 0 0.650 0.630 0.650 0.640 0.680 3,280,000 2,131,600 0.6499 0.438 0.424 0.438 0.431 0.458 4,872,002 0.4375 -2.99%
2015-04-09 0 0.670 0.660 0.670 0.640 0.680 1,530,000 996,200 0.6511 0.451 0.444 0.451 0.431 0.458 2,272,611 0.4384 6.35%
2015-04-08 0 0.630 0.620 0.630 0.620 0.630 4,150,000 2,609,700 0.6288 0.424 0.417 0.424 0.417 0.424 6,164,271 0.4234 1.61%
2015-04-02 0 0.620 0.620 0.630 0.590 0.640 1,110,000 680,500 0.6131 0.417 0.417 0.424 0.397 0.431 1,648,757 0.4127 -3.12%
2015-04-01 0 0.640 0.620 0.640 0.630 0.640 370,000 234,200 0.6330 0.431 0.417 0.431 0.424 0.431 549,586 0.4261 -1.54%
2015-03-31 0 0.650 0.640 0.660 0.640 0.740 2,030,000 1,345,900 0.6630 0.438 0.431 0.444 0.431 0.498 3,015,294 0.4464 -7.14%
2015-03-30 0 0.700 0.700 0.710 0.660 0.710 760,000 525,400 0.6913 0.471 0.471 0.478 0.444 0.478 1,128,879 0.4654 1.45%
2015-03-27 0 0.690 0.680 0.690 0.610 0.700 3,460,000 2,360,000 0.6821 0.465 0.458 0.465 0.411 0.471 5,139,368 0.4592 13.11%
2015-03-26 0 0.610 0.610 0.640 0.600 0.630 1,590,000 974,300 0.6128 0.411 0.411 0.431 0.404 0.424 2,361,733 0.4125 3.39%
2015-03-25 0 0.590 0.580 0.590 0.590 0.590 130,000 76,700 0.5900 0.397 0.390 0.397 0.397 0.397 193,098 0.3972 0.00%
2015-03-24 0 0.590 0.570 0.600 0.590 0.590 40,000 23,600 0.5900 0.397 0.384 0.404 0.397 0.397 59,415 0.3972 0.00%
2015-03-23 0 0.590 0.570 0.590 0.590 0.590 520,000 306,800 0.5900 0.397 0.384 0.397 0.397 0.397 772,391 0.3972 0.00%
2015-03-20 0 0.590 0.580 0.600 0.540 0.590 36,510,000 19,746,200 0.5408 0.397 0.390 0.404 0.364 0.397 54,230,729 0.3641 9.26%
2015-03-19 0 0.540 0.530 0.560 0.540 0.540 9,650,000 5,211,000 0.5400 0.364 0.357 0.377 0.364 0.364 14,333,786 0.3635 0.00%
2015-03-18 0 0.540 0.530 0.550 0.540 0.560 2,190,000 1,184,200 0.5407 0.364 0.357 0.370 0.364 0.377 3,252,953 0.3640 -3.57%
2015-03-17 0 0.560 0.540 0.550 0.550 0.590 1,520,000 846,600 0.5570 0.377 0.364 0.370 0.370 0.397 2,257,757 0.3750 1.82%
2015-03-16 0 0.550 0.540 0.550 0.550 0.570 1,010,000 563,500 0.5579 0.370 0.364 0.370 0.370 0.384 1,500,220 0.3756 -3.51%
2015-03-13 0 0.570 0.540 0.570 0.540 0.570 7,490,000 4,119,300 0.5500 0.384 0.364 0.384 0.364 0.384 11,125,395 0.3703 1.79%
2015-03-12 0 0.560 0.550 0.570 0.550 0.560 190,000 106,200 0.5589 0.377 0.370 0.384 0.370 0.377 282,220 0.3763 0.00%
2015-03-11 0 0.560 0.510 0.570 - - 0 0 - 0.377 0.343 0.384 - - 0 - 0.00%
2015-03-10 0 0.560 0.530 0.560 0.540 0.590 630,000 351,600 0.5581 0.377 0.357 0.377 0.364 0.397 935,781 0.3757 -5.08%
2015-03-09 0 0.590 0.560 0.590 - - 0 0 - 0.397 0.377 0.397 - - 0 - 0.00%
2015-03-06 0 0.590 0.590 0.610 0.590 0.620 110,000 65,800 0.5982 0.397 0.397 0.411 0.397 0.417 163,390 0.4027 -1.67%
2015-03-05 0 0.600 0.580 0.600 0.590 0.610 80,000 47,900 0.5988 0.404 0.390 0.404 0.397 0.411 118,829 0.4031 1.69%
2015-03-04 0 0.590 0.580 0.610 0.590 0.610 230,000 136,000 0.5913 0.397 0.390 0.411 0.397 0.411 341,634 0.3981 -4.84%
2015-03-03 0 0.620 0.590 0.620 0.590 0.620 320,000 192,100 0.6003 0.417 0.397 0.417 0.397 0.417 475,317 0.4042 1.64%
2015-03-02 0 0.610 0.590 0.610 0.600 0.630 530,000 324,100 0.6115 0.411 0.397 0.411 0.404 0.424 787,244 0.4117 -3.17%
2015-02-27 0 0.630 0.620 0.640 0.620 0.640 80,000 50,500 0.6313 0.424 0.417 0.431 0.417 0.431 118,829 0.4250 -3.08%
2015-02-26 0 0.650 0.630 0.650 0.640 0.670 780,000 501,000 0.6423 0.438 0.424 0.438 0.431 0.451 1,158,586 0.4324 0.00%
2015-02-25 0 0.650 0.640 0.650 0.640 0.660 70,000 45,600 0.6514 0.438 0.431 0.438 0.431 0.444 103,976 0.4386 -1.52%
2015-02-24 0 0.660 0.640 0.650 0.650 0.670 1,870,000 1,218,100 0.6514 0.444 0.431 0.438 0.438 0.451 2,777,635 0.4385 1.54%
2015-02-23 0 0.650 0.640 0.670 0.650 0.670 240,000 156,400 0.6517 0.438 0.431 0.451 0.438 0.451 356,488 0.4387 -2.99%
2015-02-18 0 0.670 0.650 0.670 0.660 0.680 1,310,000 866,600 0.6615 0.451 0.438 0.451 0.444 0.458 1,945,830 0.4454 -2.90%
2015-02-17 0 0.690 0.650 0.690 0.660 0.690 190,000 127,000 0.6684 0.465 0.438 0.465 0.444 0.465 282,220 0.4500 4.55%
2015-02-16 0 0.660 0.630 0.660 - - 0 0 - 0.444 0.424 0.444 - - 0 - -4.35%
2015-02-13 0 0.690 0.650 0.690 0.650 0.690 130,000 86,900 0.6685 0.465 0.438 0.465 0.438 0.465 193,098 0.4500 2.99%
2015-02-12 0 0.670 0.650 0.670 0.650 0.710 2,040,000 1,342,100 0.6579 0.451 0.438 0.451 0.438 0.478 3,030,148 0.4429 -1.47%
2015-02-11 0 0.680 0.670 0.700 0.680 0.720 200,000 139,700 0.6985 0.458 0.451 0.471 0.458 0.485 297,073 0.4703 -2.86%
2015-02-10 0 0.700 0.670 0.700 0.680 0.700 180,000 124,100 0.6894 0.471 0.451 0.471 0.458 0.471 267,366 0.4642 6.06%
2015-02-09 0 0.660 0.650 0.700 0.650 0.710 1,280,000 846,900 0.6616 0.444 0.438 0.471 0.438 0.478 1,901,269 0.4454 -5.71%
2015-02-06 0 0.700 0.670 0.700 0.680 0.730 280,000 194,500 0.6946 0.471 0.451 0.471 0.458 0.491 415,903 0.4677 -1.41%
2015-02-05 0 0.710 0.700 0.730 0.710 0.720 120,000 85,500 0.7125 0.478 0.471 0.491 0.478 0.485 178,244 0.4797 0.00%
2015-02-04 0 0.710 0.700 0.720 0.710 0.720 11,350,000 8,058,900 0.7100 0.478 0.471 0.485 0.478 0.485 16,858,909 0.4780 0.00%
2015-02-03 0 0.710 0.710 0.720 0.710 0.740 4,980,000 3,538,900 0.7106 0.478 0.478 0.485 0.478 0.498 7,397,125 0.4784 -2.74%
2015-02-02 0 0.730 0.720 0.730 0.730 0.750 2,620,000 1,964,170 0.7497 0.491 0.485 0.491 0.491 0.505 3,891,660 0.5047 -2.67%
2015-01-30 0 0.750 0.740 0.750 0.740 0.760 130,000 97,600 0.7508 0.505 0.498 0.505 0.498 0.512 193,098 0.5054 -1.32%
2015-01-29 0 0.760 0.740 0.760 0.750 0.760 25,050,000 18,872,000 0.7534 0.512 0.498 0.512 0.505 0.512 37,208,430 0.5072 -1.30%
2015-01-28 0 0.770 0.760 0.770 0.730 0.770 2,080,000 1,580,800 0.7600 0.518 0.512 0.518 0.491 0.518 3,089,562 0.5117 0.00%
2015-01-27 0 0.770 0.730 0.770 0.750 0.770 130,000 98,900 0.7608 0.518 0.491 0.518 0.505 0.518 193,098 0.5122 0.00%
2015-01-26 0 0.770 0.740 0.770 0.770 0.780 50,000 38,900 0.7780 0.518 0.498 0.518 0.518 0.525 74,268 0.5238 2.67%
2015-01-23 0 0.750 0.720 0.750 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2015-01-22 0 0.750 0.730 0.750 0.740 0.750 3,360,000 2,486,600 0.7401 0.505 0.491 0.505 0.498 0.505 4,990,831 0.4982 1.35%
2015-01-21 0 0.740 0.730 0.740 0.740 0.740 100,000 74,000 0.7400 0.498 0.491 0.498 0.498 0.498 148,537 0.4982 -1.33%
2015-01-20 0 0.750 0.730 0.750 0.730 0.760 290,000 213,900 0.7376 0.505 0.491 0.505 0.491 0.512 430,756 0.4966 1.35%
2015-01-19 0 0.740 0.740 0.760 0.740 0.740 60,000 44,400 0.7400 0.498 0.498 0.512 0.498 0.498 89,122 0.4982 -2.63%
2015-01-16 0 0.760 0.740 0.760 0.730 0.760 4,770,000 3,508,500 0.7355 0.512 0.498 0.512 0.491 0.512 7,085,198 0.4952 4.11%
2015-01-15 0 0.730 0.720 0.730 0.710 0.730 170,000 122,600 0.7212 0.491 0.485 0.491 0.478 0.491 252,512 0.4855 1.39%
2015-01-14 0 0.720 0.710 0.720 0.710 0.720 120,000 85,400 0.7117 0.485 0.478 0.485 0.478 0.485 178,244 0.4791 1.41%
2015-01-13 0 0.710 0.700 0.710 - - 0 0 - 0.478 0.471 0.478 - - 0 - 0.00%
2015-01-12 0 0.710 0.700 0.720 0.700 0.730 790,000 560,900 0.7100 0.478 0.471 0.485 0.471 0.491 1,173,439 0.4780 0.00%
2015-01-09 0 0.710 0.700 0.710 0.700 0.730 440,000 315,900 0.7180 0.478 0.471 0.478 0.471 0.491 653,561 0.4834 0.00%
2015-01-08 0 0.710 0.710 0.720 0.710 0.720 1,740,000 1,235,600 0.7101 0.478 0.478 0.485 0.478 0.485 2,584,538 0.4781 -1.39%
2015-01-07 0 0.720 0.720 0.730 0.720 0.720 1,130,000 813,600 0.7200 0.485 0.485 0.491 0.485 0.485 1,678,464 0.4847 0.00%
2015-01-06 0 0.720 0.710 0.720 0.690 0.720 710,000 502,400 0.7076 0.485 0.478 0.485 0.465 0.485 1,054,610 0.4764 0.00%
2015-01-05 0 0.720 0.710 0.730 0.710 0.730 10,070,000 7,238,000 0.7188 0.485 0.478 0.491 0.478 0.491 14,957,640 0.4839 -1.37%
2015-01-02 0 0.730 0.680 0.730 0.710 0.770 120,000 89,000 0.7417 0.491 0.458 0.491 0.478 0.518 178,244 0.4993 4.29%
2014-12-31 0 0.700 0.680 0.700 0.670 0.710 130,000 90,000 0.6923 0.471 0.458 0.471 0.451 0.478 193,098 0.4661 0.00%
2014-12-30 0 0.700 0.680 0.700 0.670 0.700 1,470,000 998,300 0.6791 0.471 0.458 0.471 0.451 0.471 2,183,489 0.4572 2.94%
2014-12-29 0 0.680 0.630 0.690 0.680 0.680 590,000 401,200 0.6800 0.458 0.424 0.465 0.458 0.458 876,366 0.4578 -1.45%
2014-12-24 0 0.690 0.680 0.700 0.670 0.710 160,000 109,800 0.6863 0.465 0.458 0.471 0.451 0.478 237,659 0.4620 0.00%
2014-12-23 0 0.690 0.690 0.700 0.680 0.700 100,000 69,300 0.6930 0.465 0.465 0.471 0.458 0.471 148,537 0.4666 -4.17%
2014-12-22 0 0.720 0.690 0.720 0.700 0.730 150,000 107,700 0.7180 0.485 0.465 0.485 0.471 0.491 222,805 0.4834 0.00%
2014-12-19 0 0.720 0.680 0.720 0.680 0.720 890,000 629,000 0.7067 0.485 0.458 0.485 0.458 0.485 1,321,976 0.4758 4.35%
2014-12-18 0 0.690 0.680 0.700 0.690 0.700 650,000 449,100 0.6909 0.465 0.458 0.471 0.465 0.471 965,488 0.4652 0.00%
2014-12-17 0 0.690 0.680 0.700 0.680 0.700 1,342,680 919,715 0.6850 0.465 0.458 0.471 0.458 0.471 1,994,372 0.4612 -2.82%
2014-12-16 0 0.710 0.660 0.710 0.670 0.710 340,000 232,000 0.6824 0.478 0.444 0.478 0.451 0.478 505,025 0.4594 2.90%
2014-12-15 0 0.690 0.660 0.690 0.690 0.690 90,000 62,100 0.6900 0.465 0.444 0.465 0.465 0.465 133,683 0.4645 0.00%
2014-12-12 0 0.690 0.660 0.700 0.660 0.700 250,000 169,000 0.6760 0.465 0.444 0.471 0.444 0.471 371,342 0.4551 -1.43%
2014-12-11 0 0.700 0.690 0.700 0.630 0.710 6,330,000 4,104,800 0.6485 0.471 0.465 0.471 0.424 0.478 9,402,370 0.4366 9.38%
2014-12-10 0 0.640 0.620 0.640 0.630 0.660 680,000 436,200 0.6415 0.431 0.417 0.431 0.424 0.444 1,010,049 0.4319 -4.48%
2014-12-09 0 0.670 0.650 0.680 0.640 0.720 394,000 269,120 0.6830 0.451 0.438 0.458 0.431 0.485 585,234 0.4598 -6.94%
2014-12-08 0 0.720 0.700 0.720 0.700 0.740 1,020,000 738,800 0.7243 0.485 0.471 0.485 0.471 0.498 1,515,074 0.4876 -4.00%
2014-12-05 0 0.750 0.730 0.750 0.750 0.770 70,000 53,300 0.7614 0.505 0.491 0.505 0.505 0.518 103,976 0.5126 0.00%
2014-12-04 0 0.750 0.720 0.750 0.700 0.750 1,450,000 1,051,900 0.7254 0.505 0.485 0.505 0.471 0.505 2,153,781 0.4884 2.74%
2014-12-03 0 0.730 0.730 0.750 0.720 0.730 920,000 668,900 0.7271 0.491 0.491 0.505 0.485 0.491 1,366,537 0.4895 -2.67%
2014-12-02 0 0.750 0.740 0.750 0.750 0.750 10,000 7,500 0.7500 0.505 0.498 0.505 0.505 0.505 14,854 0.5049 0.00%
2014-12-01 0 0.750 0.750 0.770 0.750 0.790 510,000 383,500 0.7520 0.505 0.505 0.518 0.505 0.532 757,537 0.5062 -2.60%
2014-11-28 0 0.770 0.760 0.770 0.770 0.790 370,000 288,500 0.7797 0.518 0.512 0.518 0.518 0.532 549,586 0.5249 0.00%
2014-11-27 0 0.770 0.770 0.790 0.760 0.780 1,430,000 1,107,700 0.7746 0.518 0.518 0.532 0.512 0.525 2,124,074 0.5215 -1.28%
2014-11-26 0 0.780 0.780 0.800 0.770 0.800 4,180,000 3,315,400 0.7932 0.525 0.525 0.539 0.518 0.539 6,208,832 0.5340 -3.70%
2014-11-25 0 0.810 0.800 0.810 0.800 0.810 1,090,000 872,900 0.8008 0.545 0.539 0.545 0.539 0.545 1,619,049 0.5391 -1.22%
2014-11-24 0 0.820 0.790 0.820 0.780 0.820 490,000 392,400 0.8008 0.552 0.532 0.552 0.525 0.552 727,830 0.5391 2.50%
2014-11-21 0 0.800 0.790 0.810 0.780 0.800 880,000 699,500 0.7949 0.539 0.532 0.545 0.525 0.539 1,307,122 0.5351 0.00%
2014-11-20 0 0.800 0.780 0.800 0.780 0.800 1,210,000 956,300 0.7903 0.539 0.525 0.539 0.525 0.539 1,797,293 0.5321 1.27%
2014-11-19 0 0.790 0.780 0.790 0.750 0.790 650,000 499,500 0.7685 0.532 0.525 0.532 0.505 0.532 965,488 0.5174 0.00%
2014-11-18 0 0.790 0.770 0.790 0.760 0.800 930,000 724,100 0.7786 0.532 0.518 0.532 0.512 0.539 1,381,391 0.5242 -1.25%
2014-11-17 0 0.800 0.790 0.800 0.790 0.850 2,470,000 2,002,900 0.8109 0.539 0.532 0.539 0.532 0.572 3,668,855 0.5459 -3.61%
2014-11-14 0 0.830 0.820 0.840 0.740 0.830 3,440,000 2,708,200 0.7873 0.559 0.552 0.566 0.498 0.559 5,109,661 0.5300 10.67%
2014-11-13 0 0.750 0.740 0.760 0.740 0.760 720,000 536,000 0.7444 0.505 0.498 0.512 0.498 0.512 1,069,464 0.5012 -1.32%
2014-11-12 0 0.760 0.760 0.770 0.740 0.790 1,080,000 828,700 0.7673 0.512 0.512 0.518 0.498 0.532 1,604,196 0.5166 4.11%
2014-11-11 0 0.730 0.730 0.740 0.720 0.740 750,000 546,800 0.7291 0.491 0.491 0.498 0.485 0.498 1,114,025 0.4908 2.82%
2014-11-10 0 0.710 0.710 0.730 0.700 0.730 430,000 307,000 0.7140 0.478 0.478 0.491 0.471 0.491 638,708 0.4807 -1.39%
2014-11-07 0 0.720 0.720 0.730 0.710 0.730 2,090,000 1,508,100 0.7216 0.485 0.485 0.491 0.478 0.491 3,104,416 0.4858 -2.70%
2014-11-06 0 0.740 0.730 0.750 0.690 0.780 9,293,980 6,844,906 0.7365 0.498 0.491 0.505 0.465 0.525 13,804,966 0.4958 4.23%
2014-11-05 0 0.710 0.700 0.720 0.650 0.710 5,720,000 3,976,900 0.6953 0.478 0.471 0.485 0.438 0.478 8,496,296 0.4681 5.97%
2014-11-04 0 0.670 0.670 0.700 0.670 0.740 2,030,000 1,449,000 0.7138 0.451 0.451 0.471 0.451 0.498 3,015,294 0.4806 -2.90%
2014-11-03 0 0.690 0.690 0.720 0.640 0.730 14,420,000 10,009,400 0.6941 0.465 0.465 0.485 0.431 0.491 21,418,984 0.4673 7.81%
2014-10-31 0 0.640 0.640 0.660 0.640 0.660 310,000 201,600 0.6503 0.431 0.431 0.444 0.431 0.444 460,464 0.4378 -1.54%
2014-10-30 0 0.650 0.640 0.660 0.640 0.650 340,000 218,800 0.6435 0.438 0.431 0.444 0.431 0.438 505,025 0.4332 3.17%
2014-10-29 0 0.630 0.630 0.640 0.630 0.660 3,900,000 2,521,600 0.6466 0.424 0.424 0.431 0.424 0.444 5,792,929 0.4353 -3.08%
2014-10-28 0 0.650 0.640 0.650 0.590 0.670 5,130,000 3,134,200 0.6110 0.438 0.431 0.438 0.397 0.451 7,619,930 0.4113 12.07%
2014-10-27 0 0.580 0.580 0.600 0.580 0.600 990,000 585,900 0.5918 0.390 0.390 0.404 0.390 0.404 1,470,513 0.3984 -1.69%
2014-10-24 0 0.590 0.580 0.590 0.590 0.590 220,000 129,800 0.5900 0.397 0.390 0.397 0.397 0.397 326,781 0.3972 0.00%
2014-10-23 0 0.590 0.560 0.590 0.560 0.590 800,000 453,100 0.5664 0.397 0.377 0.397 0.377 0.397 1,188,293 0.3813 -1.67%
2014-10-22 0 0.600 0.570 0.600 0.580 0.600 150,000 89,800 0.5987 0.404 0.384 0.404 0.390 0.404 222,805 0.4030 0.00%
2014-10-21 0 0.600 0.580 0.600 0.560 0.600 430,000 250,500 0.5826 0.404 0.390 0.404 0.377 0.404 638,708 0.3922 3.45%
2014-10-20 0 0.580 0.570 0.610 0.570 0.620 550,000 328,000 0.5964 0.390 0.384 0.411 0.384 0.417 816,952 0.4015 -4.92%
2014-10-17 0 0.610 0.600 0.610 0.580 0.620 1,340,000 802,900 0.5992 0.411 0.404 0.411 0.390 0.417 1,990,391 0.4034 1.67%
2014-10-16 0 0.600 0.560 0.600 0.580 0.600 400,000 234,500 0.5863 0.404 0.377 0.404 0.390 0.404 594,147 0.3947 3.45%
2014-10-15 0 0.580 0.550 0.590 0.580 0.580 890,000 516,200 0.5800 0.390 0.370 0.397 0.390 0.390 1,321,976 0.3905 1.75%
2014-10-14 0 0.570 0.550 0.570 0.540 0.570 230,000 130,700 0.5683 0.384 0.370 0.384 0.364 0.384 341,634 0.3826 1.79%
2014-10-13 0 0.560 0.540 0.560 0.540 0.580 450,000 248,000 0.5511 0.377 0.364 0.377 0.364 0.390 668,415 0.3710 -1.75%
2014-10-10 0 0.570 0.560 0.570 0.530 0.570 320,000 176,900 0.5528 0.384 0.377 0.384 0.357 0.384 475,317 0.3722 1.79%
2014-10-09 0 0.560 0.550 0.560 0.520 0.560 750,000 405,600 0.5408 0.377 0.370 0.377 0.350 0.377 1,114,025 0.3641 0.00%
2014-10-08 0 0.560 0.550 0.570 - - 0 0 - 0.377 0.370 0.384 - - 0 - 0.00%
2014-10-07 0 0.560 0.550 0.570 0.550 0.580 300,000 168,400 0.5613 0.377 0.370 0.384 0.370 0.390 445,610 0.3779 0.18%
2014-10-06 0 0.580 0.550 0.580 0.550 0.580 170,000 94,600 0.5565 0.376 0.357 0.376 0.357 0.376 261,998 0.3611 1.75%
2014-10-03 0 0.570 0.560 0.570 0.550 0.570 170,000 95,100 0.5594 0.370 0.363 0.370 0.357 0.370 261,998 0.3630 -1.72%
2014-09-30 0 0.580 0.570 0.580 0.550 0.580 1,150,000 633,400 0.5508 0.376 0.370 0.376 0.357 0.376 1,772,342 0.3574 1.75%
2014-09-29 0 0.570 0.560 0.570 0.550 0.570 1,150,000 637,900 0.5547 0.370 0.363 0.370 0.357 0.370 1,772,342 0.3599 -3.39%
2014-09-26 0 0.590 0.570 0.590 0.560 0.590 430,000 248,500 0.5779 0.383 0.370 0.383 0.363 0.383 662,702 0.3750 1.72%
2014-09-25 0 0.580 0.580 0.590 0.550 0.600 930,000 524,900 0.5644 0.376 0.376 0.383 0.357 0.389 1,433,286 0.3662 -1.69%
2014-09-24 0 0.590 0.570 0.590 0.570 0.590 310,000 180,100 0.5810 0.383 0.370 0.383 0.370 0.383 477,762 0.3770 0.00%
2014-09-23 0 0.590 0.570 0.590 0.560 0.590 690,000 391,800 0.5678 0.383 0.370 0.383 0.363 0.383 1,063,405 0.3684 1.72%
2014-09-22 0 0.580 0.580 0.590 0.570 0.590 460,000 269,800 0.5865 0.376 0.376 0.383 0.370 0.383 708,937 0.3806 -3.33%
2014-09-19 0 0.600 0.580 0.600 0.580 0.600 470,000 276,800 0.5889 0.389 0.376 0.389 0.376 0.389 724,349 0.3821 3.45%
2014-09-18 0 0.580 0.570 0.580 0.550 0.580 510,000 290,400 0.5694 0.376 0.370 0.376 0.357 0.376 785,995 0.3695 0.00%
2014-09-17 0 0.580 0.570 0.580 0.560 0.590 440,000 248,400 0.5645 0.376 0.370 0.376 0.363 0.383 678,114 0.3663 0.00%
2014-09-16 0 0.580 0.580 0.590 0.520 0.580 800,000 461,400 0.5768 0.376 0.376 0.383 0.337 0.376 1,232,934 0.3742 -4.92%
2014-09-15 0 0.610 0.600 0.610 0.600 0.610 210,000 126,400 0.6019 0.396 0.389 0.396 0.389 0.396 323,645 0.3906 0.00%
2014-09-12 0 0.610 0.600 0.610 0.580 0.620 1,280,000 770,400 0.6019 0.396 0.389 0.396 0.376 0.402 1,972,694 0.3905 7.02%
2014-09-11 0 0.570 0.560 0.570 0.550 0.570 2,330,000 1,289,800 0.5536 0.370 0.363 0.370 0.357 0.370 3,590,920 0.3592 5.56%
2014-09-10 0 0.540 0.530 0.540 0.530 0.540 210,000 111,400 0.5305 0.350 0.344 0.350 0.344 0.350 323,645 0.3442 -1.82%
2014-09-08 0 0.550 0.540 0.550 0.550 0.560 2,450,000 1,348,500 0.5504 0.357 0.350 0.357 0.357 0.363 3,775,860 0.3571 -1.79%
2014-09-05 0 0.560 0.540 0.560 0.530 0.560 1,040,000 561,300 0.5397 0.363 0.350 0.363 0.344 0.363 1,602,814 0.3502 3.70%
2014-09-04 0 0.540 0.540 0.550 0.530 0.560 510,000 276,400 0.5420 0.350 0.350 0.357 0.344 0.363 785,995 0.3517 -1.82%
2014-09-03 0 0.550 0.550 0.560 0.530 0.550 860,000 463,800 0.5393 0.357 0.357 0.363 0.344 0.357 1,325,404 0.3499 1.85%
2014-09-02 0 0.540 0.530 0.540 0.520 0.540 590,000 312,100 0.5290 0.350 0.344 0.350 0.337 0.350 909,289 0.3432 0.00%
2014-09-01 0 0.540 0.520 0.540 0.520 0.550 1,110,000 603,700 0.5439 0.350 0.337 0.350 0.337 0.357 1,710,696 0.3529 0.00%
2014-08-29 0 0.540 0.530 0.550 0.510 0.550 1,630,000 851,900 0.5226 0.350 0.344 0.357 0.331 0.357 2,512,103 0.3391 3.85%
2014-08-28 0 0.520 0.520 0.530 0.510 0.550 2,480,000 1,306,500 0.5268 0.337 0.337 0.344 0.331 0.357 3,822,095 0.3418 -3.70%
2014-08-27 0 0.540 0.540 0.550 0.540 0.600 6,040,000 3,307,500 0.5476 0.350 0.350 0.357 0.350 0.389 9,308,651 0.3553 -10.00%
2014-08-26 0 0.600 0.580 0.600 0.450 0.650 36,790,000 20,234,550 0.5500 0.389 0.376 0.389 0.292 0.422 56,699,546 0.3569 48.15%
2014-08-25 0 0.405 0.405 0.420 0.400 0.410 500,000 201,100 0.4022 0.263 0.263 0.273 0.260 0.266 770,584 0.2610 -3.57%
2014-08-22 0 0.420 0.400 0.425 0.395 0.420 598,000 239,820 0.4010 0.273 0.260 0.276 0.256 0.273 921,618 0.2602 2.44%
2014-08-21 0 0.410 0.410 0.415 0.405 0.410 130,000 53,150 0.4088 0.266 0.266 0.269 0.263 0.266 200,352 0.2653 -3.53%
2014-08-20 0 0.425 0.415 0.425 0.430 0.430 100,000 43,000 0.4300 0.276 0.269 0.276 0.279 0.279 154,117 0.2790 1.19%
2014-08-19 0 0.420 0.405 0.420 - - 0 0 - 0.273 0.263 0.273 - - 0 - -1.18%
2014-08-18 0 0.425 0.405 0.430 0.410 0.425 520,000 213,350 0.4103 0.276 0.263 0.279 0.266 0.276 801,407 0.2662 0.00%
2014-08-15 0 0.425 0.410 0.425 0.420 0.425 140,000 59,000 0.4214 0.276 0.266 0.276 0.273 0.276 215,763 0.2734 0.00%
2014-08-14 0 0.425 0.410 0.425 0.425 0.430 260,000 110,800 0.4262 0.276 0.266 0.276 0.276 0.279 400,704 0.2765 -1.16%
2014-08-13 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.279 0.273 0.279 0.279 0.279 92,470 0.2790 -1.15%
2014-08-12 0 0.435 0.400 0.435 0.390 0.435 630,000 249,650 0.3963 0.282 0.260 0.282 0.253 0.282 970,935 0.2571 6.10%
2014-08-11 0 0.410 0.410 0.420 0.405 0.420 250,000 102,650 0.4106 0.266 0.266 0.273 0.263 0.273 385,292 0.2664 1.23%
2014-08-08 0 0.405 0.400 0.410 - - 0 0 - 0.263 0.260 0.266 - - 0 - 0.00%
2014-08-07 0 0.405 0.390 0.415 0.405 0.420 90,000 37,100 0.4122 0.263 0.253 0.269 0.263 0.273 138,705 0.2675 3.85%
2014-08-06 0 0.390 0.390 0.415 0.390 0.390 20,000 7,800 0.3900 0.253 0.253 0.269 0.253 0.253 30,823 0.2531 -3.70%
2014-08-05 0 0.405 0.400 0.405 0.405 0.405 160,000 64,800 0.4050 0.263 0.260 0.263 0.263 0.263 246,587 0.2628 0.00%
2014-08-04 0 0.405 0.395 0.405 0.405 0.405 30,000 12,150 0.4050 0.263 0.256 0.263 0.263 0.263 46,235 0.2628 2.53%
2014-08-01 0 0.395 0.380 0.410 0.390 0.400 1,815,000 723,050 0.3984 0.256 0.247 0.266 0.253 0.260 2,797,219 0.2585 -1.25%
2014-07-31 0 0.400 0.390 0.400 0.395 0.410 70,000 28,350 0.4050 0.260 0.253 0.260 0.256 0.266 107,882 0.2628 0.00%
2014-07-30 0 0.400 0.385 0.405 0.400 0.400 480,000 192,000 0.4000 0.260 0.250 0.263 0.260 0.260 739,760 0.2595 0.00%
2014-07-29 0 0.400 0.385 0.405 0.395 0.400 100,000 39,750 0.3975 0.260 0.250 0.263 0.256 0.260 154,117 0.2579 0.00%
2014-07-28 0 0.400 0.385 0.400 0.385 0.400 80,000 31,650 0.3956 0.260 0.250 0.260 0.250 0.260 123,293 0.2567 3.90%
2014-07-25 0 0.385 0.380 0.400 0.380 0.405 290,000 113,800 0.3924 0.250 0.247 0.260 0.247 0.263 446,939 0.2546 -3.75%
2014-07-24 0 0.400 0.400 0.405 0.390 0.400 90,000 35,400 0.3933 0.260 0.260 0.263 0.253 0.260 138,705 0.2552 -2.44%
2014-07-23 0 0.410 0.395 0.410 0.410 0.410 50,000 20,500 0.4100 0.266 0.256 0.266 0.266 0.266 77,058 0.2660 1.23%
2014-07-22 0 0.405 0.395 0.405 0.405 0.410 70,000 28,550 0.4079 0.263 0.256 0.263 0.263 0.266 107,882 0.2646 3.85%
2014-07-21 0 0.390 0.375 0.415 - - 0 0 - 0.253 0.243 0.269 - - 0 - 0.00%
2014-07-18 0 0.390 0.390 0.395 0.380 0.380 50,000 19,000 0.3800 0.253 0.253 0.256 0.247 0.247 77,058 0.2466 0.00%
2014-07-17 0 0.390 0.380 0.395 0.390 0.395 230,000 90,450 0.3933 0.253 0.247 0.256 0.253 0.256 354,468 0.2552 -2.50%
2014-07-16 0 0.400 0.390 0.400 - - 0 0 - 0.260 0.253 0.260 - - 0 - -1.23%
2014-07-15 0 0.405 0.395 0.405 0.380 0.405 40,000 15,900 0.3975 0.263 0.256 0.263 0.247 0.263 61,647 0.2579 1.25%
2014-07-14 0 0.400 0.400 0.410 0.400 0.400 60,000 24,000 0.4000 0.260 0.260 0.266 0.260 0.260 92,470 0.2595 0.00%
2014-07-11 0 0.400 0.395 0.410 0.400 0.400 30,000 12,000 0.4000 0.260 0.256 0.266 0.260 0.260 46,235 0.2595 0.00%
2014-07-10 0 0.400 0.400 0.405 0.400 0.415 40,000 16,250 0.4063 0.260 0.260 0.263 0.260 0.269 61,647 0.2636 -1.23%
2014-07-09 0 0.405 0.400 0.405 0.400 0.410 140,000 57,000 0.4071 0.263 0.260 0.263 0.260 0.266 215,763 0.2642 -3.57%
2014-07-08 0 0.420 0.400 0.420 0.410 0.420 260,000 107,500 0.4135 0.273 0.260 0.273 0.266 0.273 400,704 0.2683 2.44%
2014-07-07 0 0.410 0.400 0.410 0.400 0.410 260,000 104,900 0.4035 0.266 0.260 0.266 0.260 0.266 400,704 0.2618 5.13%
2014-07-04 0 0.390 0.390 0.395 0.390 0.395 360,000 140,900 0.3914 0.253 0.253 0.256 0.253 0.256 554,820 0.2540 1.30%
2014-07-03 0 0.385 0.385 0.390 0.385 0.385 50,000 19,250 0.3850 0.250 0.250 0.253 0.250 0.250 77,058 0.2498 0.00%
2014-07-02 0 0.385 0.375 0.390 0.385 0.385 40,000 15,400 0.3850 0.250 0.243 0.253 0.250 0.250 61,647 0.2498 1.32%
2014-06-30 0 0.380 0.370 0.385 0.370 0.390 320,000 121,050 0.3783 0.247 0.240 0.250 0.240 0.253 493,174 0.2455 -2.56%
2014-06-27 0 0.390 0.375 0.390 - - 0 0 - 0.253 0.243 0.253 - - 0 - 0.00%
2014-06-26 0 0.390 0.380 0.390 0.380 0.400 200,000 76,800 0.3840 0.253 0.247 0.253 0.247 0.260 308,233 0.2492 0.00%
2014-06-25 0 0.390 0.370 0.390 0.355 0.390 290,000 108,200 0.3731 0.253 0.240 0.253 0.230 0.253 446,939 0.2421 5.41%
2014-06-24 0 0.370 0.370 0.375 0.365 0.370 280,000 103,500 0.3696 0.240 0.240 0.243 0.237 0.240 431,527 0.2398 0.00%
2014-06-23 0 0.370 0.355 0.375 - - 0 0 - 0.240 0.230 0.243 - - 0 - 0.00%
2014-06-20 0 0.370 0.360 0.375 0.370 0.375 110,000 40,750 0.3705 0.240 0.234 0.243 0.240 0.243 169,528 0.2404 1.37%
2014-06-19 0 0.365 0.360 0.370 0.365 0.365 360,000 131,400 0.3650 0.237 0.234 0.240 0.237 0.237 554,820 0.2368 -5.19%
2014-06-18 0 0.385 0.365 0.385 0.385 0.385 30,000 11,550 0.3850 0.250 0.237 0.250 0.250 0.250 46,235 0.2498 -1.28%
2014-06-17 0 0.390 0.375 0.390 0.380 0.390 70,000 27,100 0.3871 0.253 0.243 0.253 0.247 0.253 107,882 0.2512 2.63%
2014-06-16 0 0.380 0.375 0.395 0.375 0.400 550,000 210,600 0.3829 0.247 0.243 0.256 0.243 0.260 847,642 0.2485 -5.00%
2014-06-13 0 0.400 0.375 0.400 0.360 0.420 2,260,000 851,950 0.3770 0.260 0.243 0.260 0.234 0.273 3,483,038 0.2446 9.59%
2014-06-12 0 0.365 0.365 0.370 0.365 0.365 330,000 120,450 0.3650 0.237 0.237 0.240 0.237 0.237 508,585 0.2368 0.00%
2014-06-11 0 0.365 0.360 0.365 - - 0 0 - 0.237 0.234 0.237 - - 0 - 0.00%
2014-06-10 0 0.365 0.365 0.370 0.355 0.365 240,000 86,200 0.3592 0.237 0.237 0.240 0.230 0.237 369,880 0.2330 4.29%
2014-06-09 0 0.350 0.345 0.350 0.350 0.355 820,000 288,900 0.3523 0.227 0.224 0.227 0.227 0.230 1,263,757 0.2286 0.00%
2014-06-06 0 0.350 0.345 0.355 0.350 0.350 1,350,000 472,500 0.3500 0.227 0.224 0.230 0.227 0.227 2,080,576 0.2271 0.00%
2014-06-05 0 0.350 0.345 0.355 0.350 0.355 790,000 276,600 0.3501 0.227 0.224 0.230 0.227 0.230 1,217,522 0.2272 -1.41%
2014-06-04 0 0.355 0.355 0.365 0.355 0.360 610,000 217,250 0.3561 0.230 0.230 0.237 0.230 0.234 940,112 0.2311 -1.39%
2014-06-03 0 0.360 0.350 0.360 0.360 0.365 840,000 305,750 0.3640 0.234 0.227 0.234 0.234 0.237 1,294,581 0.2362 -1.37%
2014-05-30 0 0.365 0.360 0.365 0.365 0.365 120,000 43,800 0.3650 0.237 0.234 0.237 0.237 0.237 184,940 0.2368 1.39%
2014-05-29 0 0.360 0.360 0.365 0.360 0.365 1,430,000 521,350 0.3646 0.234 0.234 0.237 0.234 0.237 2,203,869 0.2366 -1.37%
2014-05-28 0 0.365 0.360 0.365 0.365 0.365 240,000 87,600 0.3650 0.237 0.234 0.237 0.237 0.237 369,880 0.2368 0.00%
2014-05-27 0 0.365 0.355 0.365 0.340 0.380 2,460,000 867,300 0.3526 0.237 0.230 0.237 0.221 0.247 3,791,272 0.2288 -1.00%
2014-05-26 0 0.385 0.375 0.390 0.380 0.385 1,550,000 596,600 0.3849 0.239 0.233 0.242 0.236 0.239 2,494,417 0.2392 -1.28%
2014-05-23 0 0.390 0.385 0.395 - - 0 0 - 0.242 0.239 0.245 - - 0 - 0.00%
2014-05-22 0 0.390 0.385 0.400 0.385 0.390 40,000 15,550 0.3888 0.242 0.239 0.249 0.239 0.242 64,372 0.2416 2.63%
2014-05-21 0 0.380 0.380 0.395 0.380 0.400 140,000 53,750 0.3839 0.236 0.236 0.245 0.236 0.249 225,302 0.2386 -5.00%
2014-05-20 0 0.400 0.390 0.405 0.380 0.400 330,000 127,200 0.3855 0.249 0.242 0.252 0.236 0.249 531,069 0.2395 1.27%
2014-05-19 0 0.395 0.380 0.400 - - 0 0 - 0.245 0.236 0.249 - - 0 - 0.00%
2014-05-16 0 0.395 0.390 0.405 0.380 0.395 160,000 62,550 0.3909 0.245 0.242 0.252 0.236 0.245 257,488 0.2429 0.00%
2014-05-15 0 0.395 0.390 0.405 0.395 0.395 130,000 51,800 0.3985 0.245 0.242 0.252 0.245 0.245 209,209 0.2476 -3.66%
2014-05-14 0 0.410 0.395 0.410 0.370 0.410 2,540,000 991,200 0.3902 0.255 0.245 0.255 0.230 0.255 4,087,626 0.2425 6.49%
2014-05-13 0 0.385 0.385 0.410 0.380 0.390 800,000 310,300 0.3879 0.239 0.239 0.255 0.236 0.242 1,287,441 0.2410 -4.94%
2014-05-12 0 0.405 0.395 0.410 0.405 0.405 10,000 4,050 0.4050 0.252 0.245 0.255 0.252 0.252 16,093 0.2517 0.00%
2014-05-09 0 0.405 0.400 0.410 0.405 0.405 20,000 8,100 0.4050 0.252 0.249 0.255 0.252 0.252 32,186 0.2517 0.00%
2014-05-08 0 0.405 0.405 0.410 0.400 0.410 70,000 28,200 0.4029 0.252 0.252 0.255 0.249 0.255 112,651 0.2503 -1.22%
2014-05-07 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.255 0.249 0.261 0.255 0.255 160,930 0.2548 2.50%
2014-05-05 0 0.400 0.390 0.410 0.390 0.400 2,600,000 1,031,300 0.3967 0.249 0.242 0.255 0.242 0.249 4,184,184 0.2465 0.00%
2014-05-02 0 0.400 0.395 0.400 0.400 0.410 790,000 317,200 0.4015 0.249 0.245 0.249 0.249 0.255 1,271,348 0.2495 0.00%
2014-04-30 0 0.400 0.390 0.400 0.400 0.410 1,560,000 626,650 0.4017 0.249 0.242 0.249 0.249 0.255 2,510,510 0.2496 -2.44%
2014-04-29 0 0.410 0.405 0.415 0.400 0.420 1,450,000 586,700 0.4046 0.255 0.252 0.258 0.249 0.261 2,333,487 0.2514 -2.38%
2014-04-28 0 0.420 0.415 0.425 0.420 0.430 870,000 369,600 0.4248 0.261 0.258 0.264 0.261 0.267 1,400,092 0.2640 -4.55%
2014-04-25 0 0.440 0.430 0.440 - - 0 0 - 0.273 0.267 0.273 - - 0 - 0.00%
2014-04-24 0 0.440 0.430 0.440 0.440 0.440 10,000 4,400 0.4400 0.273 0.267 0.273 0.273 0.273 16,093 0.2734 0.00%
2014-04-23 0 0.440 0.435 0.440 0.440 0.440 10,000 4,400 0.4400 0.273 0.270 0.273 0.273 0.273 16,093 0.2734 1.15%
2014-04-22 0 0.435 0.435 0.440 0.430 0.435 310,000 134,300 0.4332 0.270 0.270 0.273 0.267 0.270 498,883 0.2692 1.16%
2014-04-17 0 0.430 0.425 0.430 0.430 0.430 40,000 17,200 0.4300 0.267 0.264 0.267 0.267 0.267 64,372 0.2672 -2.27%
2014-04-16 0 0.440 0.430 0.440 0.430 0.440 90,000 38,950 0.4328 0.273 0.267 0.273 0.267 0.273 144,837 0.2689 -2.22%
2014-04-15 0 0.450 0.435 0.450 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2014-04-14 0 0.450 0.440 0.460 0.450 0.460 300,000 135,100 0.4503 0.280 0.273 0.286 0.280 0.286 482,790 0.2798 0.00%
2014-04-11 0 0.450 0.445 0.455 0.440 0.455 470,000 210,550 0.4480 0.280 0.277 0.283 0.273 0.283 756,372 0.2784 2.27%
2014-04-10 0 0.440 0.440 0.460 0.425 0.435 200,000 86,250 0.4313 0.273 0.273 0.286 0.264 0.270 321,860 0.2680 2.33%
2014-04-09 0 0.430 0.425 0.435 0.430 0.430 20,000 8,600 0.4300 0.267 0.264 0.270 0.267 0.267 32,186 0.2672 0.00%
2014-04-08 0 0.430 0.425 0.430 0.425 0.430 1,780,000 765,350 0.4300 0.267 0.264 0.267 0.264 0.267 2,864,556 0.2672 0.00%
2014-04-07 0 0.430 0.420 0.435 0.420 0.430 290,000 124,400 0.4290 0.267 0.261 0.270 0.261 0.267 466,697 0.2666 2.38%
2014-04-04 0 0.420 0.420 0.425 - - 10,000 4,200 0.4200 0.261 0.261 0.264 - - 16,093 0.2610 0.00%
2014-04-03 0 0.420 0.420 0.425 - - 30,000 12,600 0.4200 0.261 0.261 0.264 - - 48,279 0.2610 0.00%
2014-04-02 0 0.420 0.420 0.430 0.415 0.415 30,000 12,450 0.4150 0.261 0.261 0.267 0.258 0.258 48,279 0.2579 1.20%
2014-04-01 0 0.415 0.410 0.415 0.415 0.415 30,000 12,450 0.4150 0.258 0.255 0.258 0.258 0.258 48,279 0.2579 0.00%
2014-03-31 0 0.415 0.410 0.415 0.415 0.415 20,000 8,300 0.4150 0.258 0.255 0.258 0.258 0.258 32,186 0.2579 -1.19%
2014-03-28 0 0.420 0.415 0.425 0.415 0.420 130,000 54,100 0.4162 0.261 0.258 0.264 0.258 0.261 209,209 0.2586 -2.33%
2014-03-27 0 0.430 0.420 0.430 - - 0 0 - 0.267 0.261 0.267 - - 0 - 0.00%
2014-03-26 0 0.430 0.420 0.430 0.430 0.430 300,000 129,000 0.4300 0.267 0.261 0.267 0.267 0.267 482,790 0.2672 0.00%
2014-03-25 0 0.430 0.410 0.430 0.425 0.430 270,000 115,750 0.4287 0.267 0.255 0.267 0.264 0.267 434,511 0.2664 1.18%
2014-03-24 0 0.425 0.415 0.425 0.425 0.425 50,000 21,250 0.4250 0.264 0.258 0.264 0.264 0.264 80,465 0.2641 -1.16%
2014-03-21 0 0.430 0.415 0.430 0.430 0.430 340,000 146,200 0.4300 0.267 0.258 0.267 0.267 0.267 547,162 0.2672 0.00%
2014-03-20 0 0.430 0.430 0.435 0.425 0.430 90,000 38,550 0.4283 0.267 0.267 0.270 0.264 0.267 144,837 0.2662 -1.15%
2014-03-19 0 0.435 0.430 0.440 0.430 0.440 140,000 60,750 0.4339 0.270 0.267 0.273 0.267 0.273 225,302 0.2696 -2.25%
2014-03-18 0 0.445 0.440 0.445 0.435 0.465 590,000 262,850 0.4455 0.277 0.273 0.277 0.270 0.289 949,488 0.2768 -4.30%
2014-03-17 0 0.465 0.450 0.465 0.430 0.465 1,310,000 573,700 0.4379 0.289 0.280 0.289 0.267 0.289 2,108,185 0.2721 10.71%
2014-03-14 0 0.420 0.410 0.430 0.410 0.420 100,000 41,800 0.4180 0.261 0.255 0.267 0.255 0.261 160,930 0.2597 0.00%
2014-03-13 0 0.420 0.415 0.420 0.425 0.425 10,000 4,250 0.4250 0.261 0.258 0.261 0.264 0.264 16,093 0.2641 1.20%
2014-03-12 0 0.415 0.410 0.415 0.405 0.420 350,000 143,850 0.4110 0.258 0.255 0.258 0.252 0.261 563,255 0.2554 -1.19%
2014-03-11 0 0.420 0.420 0.425 0.420 0.420 20,000 8,400 0.4200 0.261 0.261 0.264 0.261 0.261 32,186 0.2610 0.00%
2014-03-10 0 0.420 0.420 0.425 0.415 0.420 240,000 100,600 0.4192 0.261 0.261 0.264 0.258 0.261 386,232 0.2605 -2.33%
2014-03-07 0 0.430 0.425 0.435 0.420 0.430 480,000 205,100 0.4273 0.267 0.264 0.270 0.261 0.267 772,465 0.2655 -1.15%
2014-03-06 0 0.435 0.430 0.435 0.435 0.435 120,000 52,200 0.4350 0.270 0.267 0.270 0.270 0.270 193,116 0.2703 0.00%
2014-03-05 0 0.435 0.430 0.435 - - 0 0 - 0.270 0.267 0.270 - - 0 - 0.00%
2014-03-04 0 0.435 0.430 0.435 - - 0 0 - 0.270 0.267 0.270 - - 0 - 0.00%
2014-03-03 0 0.435 0.435 0.440 0.430 0.430 50,000 21,500 0.4300 0.270 0.270 0.273 0.267 0.267 80,465 0.2672 0.00%
2014-02-28 0 0.435 0.435 0.440 0.420 0.430 1,670,000 716,050 0.4288 0.270 0.270 0.273 0.261 0.267 2,687,533 0.2664 1.16%
2014-02-27 0 0.430 0.425 0.430 0.420 0.430 360,000 154,200 0.4283 0.267 0.264 0.267 0.261 0.267 579,349 0.2662 2.38%
2014-02-26 0 0.420 0.420 0.430 0.420 0.425 60,000 25,250 0.4208 0.261 0.261 0.267 0.261 0.264 96,558 0.2615 -2.33%
2014-02-25 0 0.430 0.425 0.435 0.430 0.430 380,000 163,400 0.4300 0.267 0.264 0.270 0.267 0.267 611,535 0.2672 0.00%
2014-02-24 0 0.430 0.430 0.435 0.430 0.435 1,202,191 518,692 0.4315 0.267 0.267 0.270 0.267 0.270 1,934,688 0.2681 1.18%
2014-02-21 0 0.425 0.420 0.430 0.415 0.425 60,000 25,000 0.4167 0.264 0.261 0.267 0.258 0.264 96,558 0.2589 -1.16%
2014-02-20 0 0.430 0.430 0.440 0.420 0.430 60,000 25,350 0.4225 0.267 0.267 0.273 0.261 0.267 96,558 0.2625 0.00%
2014-02-19 0 0.430 0.430 0.435 0.420 0.425 720,000 302,600 0.4203 0.267 0.267 0.270 0.261 0.264 1,158,697 0.2612 0.00%
2014-02-18 0 0.430 0.425 0.430 0.430 0.440 2,120,000 912,300 0.4303 0.267 0.264 0.267 0.267 0.273 3,411,719 0.2674 -3.37%
2014-02-17 0 0.445 0.435 0.445 0.435 0.445 160,000 70,000 0.4375 0.277 0.270 0.277 0.270 0.277 257,488 0.2719 2.30%
2014-02-14 0 0.435 0.430 0.435 0.425 0.435 506,694 216,344 0.4270 0.270 0.267 0.270 0.264 0.270 815,423 0.2653 2.35%
2014-02-13 0 0.425 0.425 0.440 0.425 0.425 50,000 21,250 0.4250 0.264 0.264 0.273 0.264 0.264 80,465 0.2641 -2.30%
2014-02-12 0 0.435 0.430 0.435 0.420 0.445 3,050,000 1,287,800 0.4222 0.270 0.267 0.270 0.261 0.277 4,908,369 0.2624 -1.14%
2014-02-11 0 0.440 0.435 0.440 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2014-02-10 0 0.440 0.425 0.445 - - 0 0 - 0.273 0.264 0.277 - - 0 - 0.00%
2014-02-07 0 0.440 0.425 0.440 0.430 0.440 50,000 21,650 0.4330 0.273 0.264 0.273 0.267 0.273 80,465 0.2691 2.33%
2014-02-06 0 0.430 0.425 0.435 0.430 0.430 30,000 12,900 0.4300 0.267 0.264 0.270 0.267 0.267 48,279 0.2672 -4.44%
2014-02-05 0 0.450 0.440 0.450 0.435 0.455 40,000 18,000 0.4500 0.280 0.273 0.280 0.270 0.283 64,372 0.2796 3.45%
2014-02-04 0 0.435 0.430 0.435 0.425 0.440 70,000 30,550 0.4364 0.270 0.267 0.270 0.264 0.273 112,651 0.2712 -2.25%
2014-01-30 0 0.445 0.430 0.450 - - 0 0 - 0.277 0.267 0.280 - - 0 - 0.00%
2014-01-29 0 0.445 0.430 0.445 0.430 0.445 30,000 13,050 0.4350 0.277 0.267 0.277 0.267 0.277 48,279 0.2703 0.00%
2014-01-28 0 0.445 0.445 0.450 0.445 0.445 10,000 4,450 0.4450 0.277 0.277 0.280 0.277 0.277 16,093 0.2765 0.00%
2014-01-27 0 0.445 0.445 0.455 0.420 0.440 150,000 64,500 0.4300 0.277 0.277 0.283 0.261 0.273 241,395 0.2672 0.00%
2014-01-24 0 0.445 0.430 0.435 0.435 0.445 180,000 79,000 0.4389 0.277 0.267 0.270 0.270 0.277 289,674 0.2727 -1.11%
2014-01-23 0 0.450 0.440 0.450 0.440 0.450 350,000 154,900 0.4426 0.280 0.273 0.280 0.273 0.280 563,255 0.2750 0.00%
2014-01-22 0 0.450 0.440 0.450 0.440 0.460 2,340,000 1,030,450 0.4404 0.280 0.273 0.280 0.273 0.286 3,765,765 0.2736 1.12%
2014-01-21 0 0.445 0.440 0.445 0.435 0.450 1,920,000 844,150 0.4397 0.277 0.273 0.277 0.270 0.280 3,089,859 0.2732 -1.11%
2014-01-20 0 0.450 0.440 0.455 0.440 0.465 330,000 147,550 0.4471 0.280 0.273 0.283 0.273 0.289 531,069 0.2778 -3.23%
2014-01-17 0 0.465 0.445 0.465 0.440 0.465 860,000 385,150 0.4478 0.289 0.277 0.289 0.273 0.289 1,383,999 0.2783 2.20%
2014-01-16 0 0.455 0.455 0.460 0.445 0.460 9,580,000 4,227,900 0.4413 0.283 0.283 0.286 0.277 0.286 15,417,107 0.2742 3.41%
2014-01-15 0 0.440 0.435 0.455 0.440 0.465 610,000 269,350 0.4416 0.273 0.270 0.283 0.273 0.289 981,674 0.2744 -4.35%
2014-01-14 0 0.460 0.445 0.460 0.440 0.460 210,000 93,450 0.4450 0.286 0.277 0.286 0.273 0.286 337,953 0.2765 -1.08%
2014-01-13 0 0.465 0.450 0.465 0.470 0.475 110,000 51,850 0.4714 0.289 0.280 0.289 0.292 0.295 177,023 0.2929 0.00%
2014-01-10 0 0.465 0.440 0.465 0.440 0.465 250,000 115,500 0.4620 0.289 0.273 0.289 0.273 0.289 402,325 0.2871 5.68%
2014-01-09 0 0.440 0.430 0.440 0.425 0.445 7,240,000 3,172,300 0.4382 0.273 0.267 0.273 0.264 0.277 11,651,342 0.2723 0.00%
2014-01-08 0 0.440 0.420 0.445 - - 0 0 - 0.273 0.261 0.277 - - 0 - 0.00%
2014-01-07 0 0.440 0.430 0.440 0.430 0.465 338,000 149,280 0.4417 0.273 0.267 0.273 0.267 0.289 543,944 0.2744 2.33%
2014-01-06 0 0.430 0.425 0.430 0.425 0.430 250,000 106,750 0.4270 0.267 0.264 0.267 0.264 0.267 402,325 0.2653 0.00%
2014-01-03 0 0.430 0.425 0.430 0.410 0.435 760,000 325,150 0.4278 0.267 0.264 0.267 0.255 0.270 1,223,069 0.2658 -2.27%
2014-01-02 0 0.440 0.430 0.440 0.440 0.440 170,000 74,800 0.4400 0.273 0.267 0.273 0.273 0.273 273,581 0.2734 0.00%
2013-12-31 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 0.273 0.267 0.273 0.273 0.273 32,186 0.2734 0.00%
2013-12-30 0 0.440 0.430 0.440 0.435 0.440 130,000 57,100 0.4392 0.273 0.267 0.273 0.270 0.273 209,209 0.2729 0.00%
2013-12-27 0 0.440 0.420 0.440 0.420 0.450 210,000 89,600 0.4267 0.273 0.261 0.273 0.261 0.280 337,953 0.2651 0.00%
2013-12-24 0 0.440 0.425 0.450 0.425 0.455 70,000 31,200 0.4457 0.273 0.264 0.280 0.264 0.283 112,651 0.2770 -4.35%
2013-12-23 0 0.460 0.455 0.465 - - 0 0 - 0.286 0.283 0.289 - - 0 - 0.00%
2013-12-20 0 0.460 0.450 0.460 0.450 0.460 1,060,000 478,200 0.4511 0.286 0.280 0.286 0.280 0.286 1,705,859 0.2803 -1.08%
2013-12-19 0 0.465 0.460 0.465 0.460 0.470 960,000 449,850 0.4686 0.289 0.286 0.289 0.286 0.292 1,544,929 0.2912 -1.06%
2013-12-18 0 0.470 0.460 0.470 - - 0 0 - 0.292 0.286 0.292 - - 0 - -1.05%
2013-12-17 0 0.475 0.460 0.475 0.470 0.475 100,000 47,200 0.4720 0.295 0.286 0.295 0.292 0.295 160,930 0.2933 1.06%
2013-12-16 0 0.470 0.465 0.475 0.465 0.470 30,000 14,000 0.4667 0.292 0.289 0.295 0.289 0.292 48,279 0.2900 -2.08%
2013-12-13 0 0.480 0.475 0.480 0.460 0.480 100,000 47,100 0.4710 0.298 0.295 0.298 0.286 0.298 160,930 0.2927 1.05%
2013-12-12 0 0.475 0.470 0.475 0.470 0.475 30,000 14,150 0.4717 0.295 0.292 0.295 0.292 0.295 48,279 0.2931 -1.04%
2013-12-11 0 0.480 0.475 0.480 0.470 0.485 1,780,000 850,700 0.4779 0.298 0.295 0.298 0.292 0.301 2,864,556 0.2970 -2.04%
2013-12-10 0 0.490 0.485 0.490 0.475 0.490 140,000 67,300 0.4807 0.304 0.301 0.304 0.295 0.304 225,302 0.2987 2.08%
2013-12-09 0 0.480 0.480 0.490 0.475 0.490 390,000 187,200 0.4800 0.298 0.298 0.304 0.295 0.304 627,628 0.2983 -2.04%
2013-12-06 0 0.490 0.480 0.490 0.480 0.495 300,000 144,900 0.4830 0.304 0.298 0.304 0.298 0.308 482,790 0.3001 -1.01%
2013-12-05 0 0.495 0.490 0.495 0.490 0.495 560,000 276,300 0.4934 0.308 0.304 0.308 0.304 0.308 901,209 0.3066 0.00%
2013-12-04 0 0.495 0.485 0.495 0.490 0.495 1,420,000 696,850 0.4907 0.308 0.301 0.308 0.304 0.308 2,285,208 0.3049 -1.00%
2013-12-03 0 0.500 0.490 0.500 0.490 0.500 1,025,000 506,375 0.4940 0.311 0.304 0.311 0.304 0.311 1,649,534 0.3070 1.01%
2013-12-02 0 0.495 0.485 0.495 0.485 0.510 650,000 320,950 0.4938 0.308 0.301 0.308 0.301 0.317 1,046,046 0.3068 1.02%
2013-11-29 0 0.490 0.485 0.490 0.480 0.490 30,000 14,500 0.4833 0.304 0.301 0.304 0.298 0.304 48,279 0.3003 0.00%
2013-11-28 0 0.490 0.485 0.490 0.490 0.490 40,000 19,600 0.4900 0.304 0.301 0.304 0.304 0.304 64,372 0.3045 0.00%
2013-11-27 0 0.490 0.485 0.500 0.490 0.495 200,000 98,600 0.4930 0.304 0.301 0.311 0.304 0.308 321,860 0.3063 0.00%
2013-11-26 0 0.490 0.480 0.490 0.480 0.490 600,000 289,100 0.4818 0.304 0.298 0.304 0.298 0.304 965,581 0.2994 -1.01%
2013-11-25 0 0.495 0.485 0.495 0.490 0.495 430,000 210,750 0.4901 0.308 0.301 0.308 0.304 0.308 692,000 0.3046 1.02%
2013-11-22 0 0.490 0.490 0.495 0.485 0.495 170,000 83,150 0.4891 0.304 0.304 0.308 0.301 0.308 273,581 0.3039 1.03%
2013-11-21 0 0.485 0.480 0.490 - - 0 0 - 0.301 0.298 0.304 - - 0 - 0.00%
2013-11-20 0 0.485 0.480 0.485 0.485 0.490 1,910,000 934,800 0.4894 0.301 0.298 0.301 0.301 0.304 3,073,766 0.3041 0.00%
2013-11-19 0 0.485 0.485 0.490 0.480 0.495 100,000 48,600 0.4860 0.301 0.301 0.304 0.298 0.308 160,930 0.3020 -1.02%
2013-11-18 0 0.490 0.485 0.490 0.490 0.490 110,000 53,900 0.4900 0.304 0.301 0.304 0.304 0.304 177,023 0.3045 0.00%
2013-11-15 0 0.490 0.485 0.490 0.480 0.490 70,000 34,100 0.4871 0.304 0.301 0.304 0.298 0.304 112,651 0.3027 0.00%
2013-11-14 0 0.490 0.480 0.490 0.500 0.500 10,000 5,000 0.5000 0.304 0.298 0.304 0.311 0.311 16,093 0.3107 -1.01%
2013-11-13 0 0.495 0.480 0.495 0.495 0.495 120,000 59,400 0.4950 0.308 0.298 0.308 0.308 0.308 193,116 0.3076 2.06%
2013-11-12 0 0.485 0.480 0.500 - - 0 0 - 0.301 0.298 0.311 - - 0 - 0.00%
2013-11-11 0 0.485 0.485 0.490 0.480 0.500 460,000 225,800 0.4909 0.301 0.301 0.304 0.298 0.311 740,279 0.3050 -3.00%
2013-11-08 0 0.500 0.490 0.500 0.480 0.500 140,000 68,050 0.4861 0.311 0.304 0.311 0.298 0.311 225,302 0.3020 2.04%
2013-11-07 0 0.490 0.490 0.495 0.480 0.490 250,000 121,050 0.4842 0.304 0.304 0.308 0.298 0.304 402,325 0.3009 -1.01%
2013-11-06 0 0.495 0.495 0.500 0.485 0.495 240,000 117,850 0.4910 0.308 0.308 0.311 0.301 0.308 386,232 0.3051 -1.00%
2013-11-05 0 0.500 0.490 0.500 0.490 0.500 270,000 133,600 0.4948 0.311 0.304 0.311 0.304 0.311 434,511 0.3075 0.00%
2013-11-04 0 0.500 0.490 0.500 - - 0 0 - 0.311 0.304 0.311 - - 0 - 0.00%
2013-11-01 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.311 0.304 0.311 0.311 0.311 80,465 0.3107 0.00%
2013-10-31 0 0.500 0.500 0.510 0.485 0.500 850,000 421,950 0.4964 0.311 0.311 0.317 0.301 0.311 1,367,906 0.3085 2.04%
2013-10-30 0 0.490 0.485 0.495 0.490 0.500 180,000 88,800 0.4933 0.304 0.301 0.308 0.304 0.311 289,674 0.3066 -2.00%
2013-10-29 0 0.500 0.500 0.510 0.495 0.510 920,000 460,350 0.5004 0.311 0.311 0.317 0.308 0.317 1,480,557 0.3109 1.01%
2013-10-28 0 0.495 0.495 0.500 0.485 0.500 260,000 128,250 0.4933 0.308 0.308 0.311 0.301 0.311 418,418 0.3065 -1.00%
2013-10-25 0 0.500 0.490 0.500 0.485 0.500 80,000 39,150 0.4894 0.311 0.304 0.311 0.301 0.311 128,744 0.3041 0.00%
2013-10-24 0 0.500 0.490 0.510 0.500 0.500 190,000 95,000 0.5000 0.311 0.304 0.317 0.311 0.311 305,767 0.3107 0.00%
2013-10-23 0 0.500 0.500 0.510 0.500 0.520 320,000 161,900 0.5059 0.311 0.311 0.317 0.311 0.323 514,976 0.3144 -1.96%
2013-10-22 0 0.510 0.500 0.520 0.500 0.510 320,000 163,100 0.5097 0.317 0.311 0.323 0.311 0.317 514,976 0.3167 -1.92%
2013-10-21 0 0.520 0.510 0.520 0.500 0.520 310,000 158,100 0.5100 0.323 0.317 0.323 0.311 0.323 498,883 0.3169 1.96%
2013-10-18 0 0.510 0.500 0.520 0.500 0.550 2,340,000 1,212,200 0.5180 0.317 0.311 0.323 0.311 0.342 3,765,765 0.3219 -3.77%
2013-10-17 0 0.530 0.520 0.530 0.510 0.530 1,700,000 882,800 0.5193 0.329 0.323 0.329 0.317 0.329 2,735,812 0.3227 -3.64%
2013-10-16 0 0.550 0.520 0.550 0.520 0.550 1,070,000 565,200 0.5282 0.342 0.323 0.342 0.323 0.342 1,721,952 0.3282 3.77%
2013-10-15 0 0.530 0.520 0.530 0.510 0.530 700,000 366,100 0.5230 0.329 0.323 0.329 0.317 0.329 1,126,511 0.3250 3.92%
2013-10-11 0 0.510 0.510 0.540 0.500 0.530 1,860,000 965,800 0.5192 0.317 0.317 0.336 0.311 0.329 2,993,301 0.3227 -3.77%
2013-10-10 0 0.530 0.520 0.530 0.500 0.530 510,000 263,400 0.5165 0.329 0.323 0.329 0.311 0.329 820,744 0.3209 0.00%
2013-10-09 0 0.530 0.510 0.530 0.500 0.530 10,640,000 5,467,350 0.5138 0.329 0.317 0.329 0.311 0.329 17,122,967 0.3193 3.92%
2013-10-08 0 0.510 0.500 0.510 0.500 0.520 360,000 182,800 0.5078 0.317 0.311 0.317 0.311 0.323 579,349 0.3155 -1.92%
2013-10-07 0 0.530 0.520 0.530 0.510 0.530 170,000 87,200 0.5129 0.323 0.317 0.323 0.311 0.323 278,842 0.3127 1.92%
2013-10-04 0 0.520 0.510 0.520 - - 0 0 - 0.317 0.311 0.317 - - 0 - 0.00%
2013-10-03 0 0.520 0.520 0.530 0.500 0.520 670,000 344,200 0.5137 0.317 0.317 0.323 0.305 0.317 1,098,967 0.3132 -3.70%
2013-10-02 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.329 0.311 0.329 0.329 0.329 32,805 0.3292 0.00%
2013-09-30 0 0.540 0.530 0.540 0.510 0.540 890,000 463,900 0.5212 0.329 0.323 0.329 0.311 0.329 1,459,822 0.3178 0.00%
2013-09-27 0 0.540 0.510 0.540 0.510 0.540 580,000 307,300 0.5298 0.329 0.311 0.329 0.311 0.329 951,345 0.3230 1.89%
2013-09-26 0 0.530 0.520 0.540 0.510 0.540 60,000 31,300 0.5217 0.323 0.317 0.329 0.311 0.329 98,415 0.3180 1.92%
2013-09-25 0 0.520 0.510 0.520 0.500 0.560 2,231,000 1,172,190 0.5254 0.317 0.311 0.317 0.305 0.341 3,659,397 0.3203 -1.89%
2013-09-24 0 0.530 0.520 0.530 0.500 0.550 890,000 463,400 0.5207 0.323 0.317 0.323 0.305 0.335 1,459,822 0.3174 3.92%
2013-09-23 0 0.510 0.500 0.520 0.485 0.530 3,260,000 1,635,400 0.5017 0.311 0.305 0.317 0.296 0.323 5,347,213 0.3058 8.51%
2013-09-19 0 0.470 0.470 0.480 0.470 0.480 140,000 66,600 0.4757 0.287 0.287 0.293 0.287 0.293 229,635 0.2900 -3.09%
2013-09-18 0 0.485 0.470 0.485 0.470 0.490 190,000 91,050 0.4792 0.296 0.287 0.296 0.287 0.299 311,647 0.2922 -1.02%
2013-09-17 0 0.490 0.480 0.490 0.490 0.490 90,000 44,100 0.4900 0.299 0.293 0.299 0.299 0.299 147,622 0.2987 0.00%
2013-09-16 0 0.490 0.480 0.490 0.480 0.490 650,000 312,200 0.4803 0.299 0.293 0.299 0.293 0.299 1,066,162 0.2928 3.16%
2013-09-13 0 0.475 0.475 0.480 0.475 0.480 150,000 71,500 0.4767 0.290 0.290 0.293 0.290 0.293 246,037 0.2906 -2.06%
2013-09-12 0 0.485 0.475 0.490 0.485 0.485 40,000 19,400 0.4850 0.296 0.290 0.299 0.296 0.296 65,610 0.2957 0.00%
2013-09-11 0 0.485 0.485 0.490 0.470 0.490 290,000 140,550 0.4847 0.296 0.296 0.299 0.287 0.299 475,672 0.2955 -1.02%
2013-09-10 0 0.490 0.485 0.490 0.480 0.490 700,000 339,750 0.4854 0.299 0.296 0.299 0.293 0.299 1,148,175 0.2959 2.08%
2013-09-09 0 0.480 0.475 0.485 0.475 0.480 30,000 14,300 0.4767 0.293 0.290 0.296 0.290 0.293 49,207 0.2906 1.05%
2013-09-06 0 0.475 0.475 0.490 0.475 0.490 130,000 62,850 0.4835 0.290 0.290 0.299 0.290 0.299 213,232 0.2947 -1.04%
2013-09-05 0 0.480 0.470 0.485 0.470 0.485 670,000 317,500 0.4739 0.293 0.287 0.296 0.287 0.296 1,098,967 0.2889 -1.03%
2013-09-04 0 0.485 0.470 0.490 0.470 0.490 400,000 192,600 0.4815 0.296 0.287 0.299 0.287 0.299 656,100 0.2936 2.11%
2013-09-03 0 0.475 0.475 0.490 0.475 0.475 90,000 42,750 0.4750 0.290 0.290 0.299 0.290 0.290 147,622 0.2896 -4.04%
2013-09-02 0 0.495 0.480 0.495 0.490 0.500 60,000 29,650 0.4942 0.302 0.293 0.302 0.299 0.305 98,415 0.3013 0.00%
2013-08-30 0 0.495 0.475 0.495 0.470 0.495 960,000 454,500 0.4734 0.302 0.290 0.302 0.287 0.302 1,574,640 0.2886 4.21%
2013-08-29 0 0.475 0.470 0.475 0.475 0.480 150,000 71,500 0.4767 0.290 0.287 0.290 0.290 0.293 246,037 0.2906 -1.04%
2013-08-28 0 0.480 0.480 0.490 0.480 0.490 20,000 9,700 0.4850 0.293 0.293 0.299 0.293 0.299 32,805 0.2957 -2.04%
2013-08-27 0 0.490 0.485 0.490 0.490 0.495 240,000 117,650 0.4902 0.299 0.296 0.299 0.299 0.302 393,660 0.2989 0.00%
2013-08-26 0 0.490 0.490 0.500 0.490 0.500 2,220,000 1,109,900 0.5000 0.299 0.299 0.305 0.299 0.305 3,641,354 0.3048 -2.00%
2013-08-23 0 0.500 0.500 0.510 0.490 0.510 2,900,000 1,449,300 0.4998 0.305 0.305 0.311 0.299 0.311 4,756,724 0.3047 1.01%
2013-08-22 0 0.495 0.485 0.495 0.495 0.495 320,000 158,400 0.4950 0.302 0.296 0.302 0.302 0.302 524,880 0.3018 1.02%
2013-08-21 0 0.490 0.490 0.495 0.470 0.490 190,000 92,100 0.4847 0.299 0.299 0.302 0.287 0.299 311,647 0.2955 0.00%
2013-08-20 0 0.490 0.485 0.490 0.470 0.510 5,370,000 2,645,000 0.4926 0.299 0.296 0.299 0.287 0.311 8,808,140 0.3003 -2.00%
2013-08-19 0 0.500 0.500 0.520 0.500 0.530 910,000 469,200 0.5156 0.305 0.305 0.317 0.305 0.323 1,492,627 0.3143 -10.71%
2013-08-16 0 0.560 0.550 0.560 0.520 0.570 390,000 215,900 0.5536 0.341 0.335 0.341 0.317 0.348 639,697 0.3375 -1.75%
2013-08-15 0 0.570 0.560 0.570 0.570 0.570 90,000 51,300 0.5700 0.348 0.341 0.348 0.348 0.348 147,622 0.3475 1.79%
2013-08-13 0 0.560 0.560 0.570 0.560 0.560 120,000 67,200 0.5600 0.341 0.341 0.348 0.341 0.341 196,830 0.3414 0.00%
2013-08-12 0 0.560 0.550 0.570 0.560 0.560 120,000 67,200 0.5600 0.341 0.335 0.348 0.341 0.341 196,830 0.3414 0.00%
2013-08-09 0 0.560 0.550 0.560 0.560 0.560 400,000 224,000 0.5600 0.341 0.335 0.341 0.341 0.341 656,100 0.3414 0.00%
2013-08-08 0 0.560 0.550 0.570 - - 0 0 - 0.341 0.335 0.348 - - 0 - 0.00%
2013-08-07 0 0.560 0.560 0.570 0.550 0.570 60,000 33,300 0.5550 0.341 0.341 0.348 0.335 0.348 98,415 0.3384 0.00%
2013-08-06 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.341 0.335 0.348 0.341 0.341 164,025 0.3414 0.00%
2013-08-05 0 0.560 0.550 0.570 - - 0 0 - 0.341 0.335 0.348 - - 0 - 0.00%
2013-08-02 0 0.560 0.560 0.580 0.560 0.570 100,000 56,700 0.5670 0.341 0.341 0.354 0.341 0.348 164,025 0.3457 0.00%
2013-08-01 0 0.560 0.560 0.570 0.550 0.560 70,000 38,700 0.5529 0.341 0.341 0.348 0.335 0.341 114,817 0.3371 -1.75%
2013-07-31 0 0.570 0.570 0.580 0.560 0.570 80,000 45,400 0.5675 0.348 0.348 0.354 0.341 0.348 131,220 0.3460 3.64%
2013-07-30 0 0.550 0.550 0.570 0.540 0.560 150,000 83,200 0.5547 0.335 0.335 0.348 0.329 0.341 246,037 0.3382 -1.79%
2013-07-29 0 0.560 0.560 0.580 0.560 0.570 60,000 34,100 0.5683 0.341 0.341 0.354 0.341 0.348 98,415 0.3465 -3.45%
2013-07-26 0 0.580 0.560 0.580 0.550 0.580 250,000 143,100 0.5724 0.354 0.341 0.354 0.335 0.354 410,062 0.3490 0.00%
2013-07-25 0 0.580 0.570 0.580 0.570 0.580 1,190,000 689,700 0.5796 0.354 0.348 0.354 0.348 0.354 1,951,897 0.3533 1.75%
2013-07-24 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.348 0.348 0.360 0.348 0.348 16,402 0.3475 0.00%
2013-07-23 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 0.348 0.341 0.348 0.348 0.348 82,012 0.3475 0.00%
2013-07-22 0 0.570 0.570 0.590 0.570 0.590 40,000 23,000 0.5750 0.348 0.348 0.360 0.348 0.360 65,610 0.3506 0.00%
2013-07-19 0 0.570 0.560 0.580 - - 0 0 - 0.348 0.341 0.354 - - 0 - 0.00%
2013-07-18 0 0.570 0.550 0.580 - - 0 0 - 0.348 0.335 0.354 - - 0 - 0.00%
2013-07-17 0 0.570 0.560 0.580 0.550 0.570 120,000 68,100 0.5675 0.348 0.341 0.354 0.335 0.348 196,830 0.3460 0.00%
2013-07-16 0 0.570 0.560 0.570 0.570 0.570 40,000 22,800 0.5700 0.348 0.341 0.348 0.348 0.348 65,610 0.3475 0.00%
2013-07-15 0 0.570 0.560 0.570 - - 0 0 - 0.348 0.341 0.348 - - 0 - -1.72%
2013-07-12 0 0.580 0.570 0.580 0.550 0.580 70,000 39,200 0.5600 0.354 0.348 0.354 0.335 0.354 114,817 0.3414 0.00%
2013-07-11 0 0.580 0.570 0.590 0.580 0.580 10,000 5,800 0.5800 0.354 0.348 0.360 0.354 0.354 16,402 0.3536 0.00%
2013-07-10 0 0.580 0.580 0.590 0.570 0.580 50,000 28,900 0.5780 0.354 0.354 0.360 0.348 0.354 82,012 0.3524 3.57%
2013-07-09 0 0.560 0.550 0.580 0.550 0.580 155,000 86,550 0.5584 0.341 0.335 0.354 0.335 0.354 254,239 0.3404 1.82%
2013-07-08 0 0.550 0.550 0.580 0.550 0.580 120,000 66,800 0.5567 0.335 0.335 0.354 0.335 0.354 196,830 0.3394 -6.78%
2013-07-05 0 0.590 0.580 0.590 0.570 0.590 260,000 149,900 0.5765 0.360 0.354 0.360 0.348 0.360 426,465 0.3515 1.72%
2013-07-04 0 0.580 0.570 0.590 0.550 0.580 110,000 60,800 0.5527 0.354 0.348 0.360 0.335 0.354 180,427 0.3370 0.00%
2013-07-03 0 0.580 0.550 0.580 - - 0 0 - 0.354 0.335 0.354 - - 0 - -1.69%
2013-07-02 0 0.590 0.590 0.600 0.590 0.600 240,000 141,800 0.5908 0.360 0.360 0.366 0.360 0.366 393,660 0.3602 0.00%
2013-06-28 0 0.590 0.580 0.590 0.580 0.590 150,000 87,300 0.5820 0.360 0.354 0.360 0.354 0.360 246,037 0.3548 3.51%
2013-06-27 0 0.570 0.570 0.590 0.570 0.570 30,000 17,100 0.5700 0.348 0.348 0.360 0.348 0.348 49,207 0.3475 0.00%
2013-06-26 0 0.570 0.560 0.580 0.540 0.570 290,000 163,000 0.5621 0.348 0.341 0.354 0.329 0.348 475,672 0.3427 1.79%
2013-06-25 0 0.560 0.540 0.560 0.540 0.560 110,000 60,500 0.5500 0.341 0.329 0.341 0.329 0.341 180,427 0.3353 0.00%
2013-06-24 0 0.560 0.550 0.560 0.550 0.560 190,000 105,200 0.5537 0.341 0.335 0.341 0.335 0.341 311,647 0.3376 0.00%
2013-06-21 0 0.560 0.560 0.580 0.560 0.580 175,200 99,612 0.5686 0.341 0.341 0.354 0.341 0.354 287,372 0.3466 -3.45%
2013-06-20 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.354 0.348 0.360 0.354 0.354 164,025 0.3536 0.00%
2013-06-19 0 0.580 0.570 0.580 0.550 0.580 400,000 227,000 0.5675 0.354 0.348 0.354 0.335 0.354 656,100 0.3460 -1.69%
2013-06-18 0 0.590 0.580 0.590 0.590 0.590 140,000 82,600 0.5900 0.360 0.354 0.360 0.360 0.360 229,635 0.3597 0.00%
2013-06-17 0 0.590 0.580 0.590 0.590 0.590 60,000 35,400 0.5900 0.360 0.354 0.360 0.360 0.360 98,415 0.3597 0.00%
2013-06-14 0 0.590 0.570 0.590 0.580 0.590 20,000 11,700 0.5850 0.360 0.348 0.360 0.354 0.360 32,805 0.3567 7.27%
2013-06-13 0 0.550 0.550 0.570 0.550 0.590 420,000 232,200 0.5529 0.335 0.335 0.348 0.335 0.360 688,905 0.3371 -5.17%
2013-06-11 0 0.580 0.570 0.590 0.580 0.590 190,000 110,400 0.5811 0.354 0.348 0.360 0.354 0.360 311,647 0.3542 -1.69%
2013-06-10 0 0.590 0.590 0.600 0.580 0.580 20,000 11,600 0.5800 0.360 0.360 0.366 0.354 0.354 32,805 0.3536 1.72%
2013-06-07 0 0.580 0.570 0.580 0.580 0.580 300,000 174,000 0.5800 0.354 0.348 0.354 0.354 0.354 492,075 0.3536 0.00%
2013-06-06 0 0.580 0.580 0.590 0.580 0.600 180,000 104,800 0.5822 0.354 0.354 0.360 0.354 0.366 295,245 0.3550 0.00%
2013-06-05 0 0.580 0.580 0.590 0.580 0.590 870,000 507,700 0.5836 0.354 0.354 0.360 0.354 0.360 1,427,017 0.3558 0.00%
2013-06-04 0 0.580 0.580 0.590 0.580 0.580 2,410,000 1,397,800 0.5800 0.354 0.354 0.360 0.354 0.354 3,953,001 0.3536 0.00%
2013-06-03 0 0.580 0.570 0.580 0.570 0.580 590,000 339,600 0.5756 0.354 0.348 0.354 0.348 0.354 967,747 0.3509 0.00%
2013-05-31 0 0.580 0.580 0.590 0.560 0.580 240,000 137,900 0.5746 0.354 0.354 0.360 0.341 0.354 393,660 0.3503 0.00%
2013-05-30 0 0.580 0.580 0.590 0.580 0.580 1,000,000 580,000 0.5800 0.354 0.354 0.360 0.354 0.354 1,640,250 0.3536 0.00%
2013-05-29 0 0.580 0.580 0.600 0.580 0.600 620,000 363,900 0.5869 0.354 0.354 0.366 0.354 0.366 1,016,955 0.3578 0.00%
2013-05-28 0 0.580 0.580 0.590 0.570 0.570 20,000 11,400 0.5700 0.354 0.354 0.360 0.348 0.348 32,805 0.3475 0.00%
2013-05-27 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.354 0.354 0.360 0.354 0.354 32,805 0.3536 0.00%
2013-05-24 0 0.580 0.570 0.590 0.570 0.580 120,000 69,400 0.5783 0.354 0.348 0.360 0.348 0.354 196,830 0.3526 1.75%
2013-05-23 0 0.570 0.560 0.580 0.570 0.580 140,000 80,000 0.5714 0.348 0.341 0.354 0.348 0.354 229,635 0.3484 -1.72%
2013-05-22 0 0.580 0.570 0.580 0.570 0.580 1,520,000 881,400 0.5799 0.354 0.348 0.354 0.348 0.354 2,493,179 0.3535 0.00%
2013-05-21 0 0.580 0.570 0.590 0.580 0.580 310,000 179,800 0.5800 0.354 0.348 0.360 0.354 0.354 508,477 0.3536 0.49%
2013-05-20 0 0.580 0.570 0.590 0.570 0.580 660,000 382,500 0.5795 0.352 0.346 0.358 0.346 0.352 1,087,816 0.3516 0.00%
2013-05-16 0 0.580 0.580 0.600 0.580 0.600 170,000 99,600 0.5859 0.352 0.352 0.364 0.352 0.364 280,195 0.3555 0.00%
2013-05-15 0 0.580 0.570 0.590 0.570 0.590 510,000 294,900 0.5782 0.352 0.346 0.358 0.346 0.358 840,585 0.3508 -1.69%
2013-05-14 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.358 0.352 0.370 0.358 0.358 32,964 0.3580 -3.28%
2013-05-13 0 0.610 0.600 0.620 0.600 0.620 330,000 198,500 0.6015 0.370 0.364 0.376 0.364 0.376 543,908 0.3650 -3.17%
2013-05-10 0 0.630 0.610 0.630 0.610 0.630 240,000 147,900 0.6163 0.382 0.370 0.382 0.370 0.382 395,570 0.3739 1.61%
2013-05-09 0 0.620 0.610 0.620 0.600 0.630 90,000 55,400 0.6156 0.376 0.370 0.376 0.364 0.382 148,339 0.3735 -1.59%
2013-05-08 0 0.630 0.620 0.630 0.620 0.630 260,000 161,400 0.6208 0.382 0.376 0.382 0.376 0.382 428,534 0.3766 1.61%
2013-05-07 0 0.620 0.600 0.620 0.600 0.620 130,000 78,800 0.6062 0.376 0.364 0.376 0.364 0.376 214,267 0.3678 0.00%
2013-05-06 0 0.620 0.610 0.620 0.610 0.620 350,000 213,700 0.6106 0.376 0.370 0.376 0.370 0.376 576,872 0.3704 1.64%
2013-05-03 0 0.610 0.590 0.610 0.600 0.610 1,210,000 727,100 0.6009 0.370 0.358 0.370 0.364 0.370 1,994,330 0.3646 -1.61%
2013-05-02 0 0.620 0.610 0.630 0.620 0.620 10,000 6,200 0.6200 0.376 0.370 0.382 0.376 0.376 16,482 0.3762 -1.59%
2013-04-30 0 0.630 0.610 0.630 0.610 0.630 350,000 219,100 0.6260 0.382 0.370 0.382 0.370 0.382 576,872 0.3798 -3.08%
2013-04-29 0 0.650 0.630 0.660 0.650 0.650 70,000 45,500 0.6500 0.394 0.382 0.400 0.394 0.394 115,374 0.3944 1.56%
2013-04-26 0 0.640 0.620 0.640 0.620 0.650 90,000 56,900 0.6322 0.388 0.376 0.388 0.376 0.394 148,339 0.3836 -1.54%
2013-04-25 0 0.650 0.610 0.650 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2013-04-24 0 0.650 0.610 0.650 0.630 0.650 40,000 25,800 0.6450 0.394 0.370 0.394 0.382 0.394 65,928 0.3913 1.56%
2013-04-23 0 0.640 0.620 0.640 0.650 0.650 30,000 19,500 0.6500 0.388 0.376 0.388 0.394 0.394 49,446 0.3944 -3.03%
2013-04-22 0 0.660 0.610 0.660 0.600 0.660 1,190,000 717,800 0.6032 0.400 0.370 0.400 0.364 0.400 1,961,366 0.3660 1.54%
2013-04-19 0 0.650 0.630 0.650 0.630 0.650 70,000 44,300 0.6329 0.394 0.382 0.394 0.382 0.394 115,374 0.3840 3.17%
2013-04-18 0 0.630 0.630 0.640 - - 0 0 - 0.382 0.382 0.388 - - 0 - 0.00%
2013-04-17 0 0.630 0.610 0.630 0.630 0.650 90,000 57,500 0.6389 0.382 0.370 0.382 0.382 0.394 148,339 0.3876 -1.56%
2013-04-16 0 0.640 0.630 0.640 0.630 0.640 690,000 440,600 0.6386 0.388 0.382 0.388 0.382 0.388 1,137,262 0.3874 -4.48%
2013-04-15 0 0.670 0.630 0.670 0.630 0.680 90,000 58,700 0.6522 0.407 0.382 0.407 0.382 0.413 148,339 0.3957 0.00%
2013-04-12 0 0.670 0.660 0.700 0.670 0.700 130,000 88,000 0.6769 0.407 0.400 0.425 0.407 0.425 214,267 0.4107 0.00%
2013-04-11 0 0.670 0.660 0.670 0.620 0.670 18,670,000 12,333,200 0.6606 0.407 0.400 0.407 0.376 0.407 30,772,013 0.4008 0.00%
2013-04-10 0 0.670 0.650 0.670 0.670 0.700 150,000 101,800 0.6787 0.407 0.394 0.407 0.407 0.425 247,231 0.4118 0.00%
2013-04-09 0 0.670 0.650 0.670 - - 0 0 - 0.407 0.394 0.407 - - 0 - 0.00%
2013-04-08 0 0.670 0.650 0.670 0.660 0.670 520,000 344,500 0.6625 0.407 0.394 0.407 0.400 0.407 857,067 0.4020 0.00%
2013-04-05 0 0.670 0.650 0.670 0.660 0.680 70,000 46,900 0.6700 0.407 0.394 0.407 0.400 0.413 115,374 0.4065 -2.90%
2013-04-03 0 0.690 0.680 0.690 0.680 0.700 240,000 163,400 0.6808 0.419 0.413 0.419 0.413 0.425 395,570 0.4131 1.47%
2013-04-02 0 0.680 0.670 0.690 0.670 0.700 230,000 157,100 0.6830 0.413 0.407 0.419 0.407 0.425 379,087 0.4144 -1.45%
2013-03-28 0 0.690 0.670 0.690 0.670 0.700 435,000 296,150 0.6808 0.419 0.407 0.419 0.407 0.425 716,970 0.4131 0.00%
2013-03-27 0 0.690 0.670 0.690 0.680 0.690 70,000 47,900 0.6843 0.419 0.407 0.419 0.413 0.419 115,374 0.4152 0.00%
2013-03-26 0 0.690 0.670 0.690 - - 0 0 - 0.419 0.407 0.419 - - 0 - 0.00%
2013-03-25 0 0.690 0.670 0.690 0.680 0.700 865,000 596,650 0.6898 0.419 0.407 0.419 0.413 0.425 1,425,699 0.4185 1.47%
2013-03-22 0 0.680 0.680 0.690 0.680 0.700 582,800 406,932 0.6982 0.413 0.413 0.419 0.413 0.425 960,575 0.4236 -2.86%
2013-03-21 0 0.700 0.680 0.700 0.680 0.710 1,280,000 895,450 0.6996 0.425 0.413 0.425 0.413 0.431 2,109,704 0.4244 0.00%
2013-03-20 0 0.700 0.680 0.730 0.670 0.700 840,000 575,700 0.6854 0.425 0.413 0.443 0.407 0.425 1,384,493 0.4158 0.00%
2013-03-19 0 0.700 0.690 0.700 0.690 0.740 360,000 256,100 0.7114 0.425 0.419 0.425 0.419 0.449 593,354 0.4316 1.45%
2013-03-18 0 0.690 0.680 0.690 0.680 0.690 90,000 62,000 0.6889 0.419 0.413 0.419 0.413 0.419 148,339 0.4180 -1.43%
2013-03-15 0 0.700 0.690 0.700 0.700 0.710 400,000 283,000 0.7075 0.425 0.419 0.425 0.425 0.431 659,283 0.4293 -1.41%
2013-03-14 0 0.710 0.690 0.710 0.690 0.720 300,000 209,400 0.6980 0.431 0.419 0.431 0.419 0.437 494,462 0.4235 1.43%
2013-03-13 0 0.700 0.680 0.710 0.690 0.700 530,000 368,500 0.6953 0.425 0.413 0.431 0.419 0.425 873,549 0.4218 0.00%
2013-03-12 0 0.700 0.670 0.700 0.680 0.700 290,000 202,600 0.6986 0.425 0.407 0.425 0.413 0.425 477,980 0.4239 1.45%
2013-03-11 0 0.690 0.690 0.700 - - 0 0 - 0.419 0.419 0.425 - - 0 - 0.00%
2013-03-08 0 0.690 0.670 0.690 0.690 0.700 140,000 97,000 0.6929 0.419 0.407 0.419 0.419 0.425 230,749 0.4204 -1.43%
2013-03-07 0 0.700 0.690 0.700 0.660 0.700 550,000 367,800 0.6687 0.425 0.419 0.425 0.400 0.425 906,513 0.4057 -1.41%
2013-03-06 0 0.710 0.690 0.710 0.700 0.710 630,000 443,900 0.7046 0.431 0.419 0.431 0.425 0.431 1,038,370 0.4275 1.43%
2013-03-05 0 0.700 0.700 0.710 0.650 0.700 1,070,000 734,000 0.6860 0.425 0.425 0.431 0.394 0.425 1,763,581 0.4162 6.06%
2013-03-04 0 0.660 0.650 0.670 0.640 0.670 7,577,900 4,778,619 0.6306 0.400 0.394 0.407 0.388 0.407 12,489,943 0.3826 1.54%
2013-03-01 0 0.650 0.650 0.660 0.640 0.650 340,000 220,900 0.6497 0.394 0.394 0.400 0.388 0.394 560,390 0.3942 0.00%
2013-02-28 0 0.650 0.640 0.650 0.640 0.650 470,000 304,000 0.6468 0.394 0.388 0.394 0.388 0.394 774,657 0.3924 0.00%
2013-02-27 0 0.650 0.640 0.650 0.630 0.670 1,792,000 1,140,740 0.6366 0.394 0.388 0.394 0.382 0.407 2,953,586 0.3862 -2.99%
2013-02-26 0 0.670 0.660 0.670 0.660 0.680 2,300,000 1,538,500 0.6689 0.407 0.400 0.407 0.400 0.413 3,790,875 0.4058 0.00%
2013-02-25 0 0.670 0.670 0.690 0.670 0.680 1,130,000 757,800 0.6706 0.407 0.407 0.419 0.407 0.413 1,862,473 0.4069 -2.90%
2013-02-22 0 0.690 0.670 0.690 0.680 0.690 920,000 626,300 0.6808 0.419 0.407 0.419 0.413 0.419 1,516,350 0.4130 0.00%
2013-02-21 0 0.690 0.680 0.690 0.680 0.720 600,000 419,300 0.6988 0.419 0.413 0.419 0.413 0.437 988,924 0.4240 0.00%
2013-02-20 0 0.690 0.670 0.690 0.680 0.690 200,000 136,100 0.6805 0.419 0.407 0.419 0.413 0.419 329,641 0.4129 0.00%
2013-02-19 0 0.690 0.670 0.690 0.670 0.690 210,000 142,400 0.6781 0.419 0.407 0.419 0.407 0.419 346,123 0.4114 2.99%
2013-02-18 0 0.670 0.670 0.680 0.650 0.740 1,570,000 1,073,300 0.6836 0.407 0.407 0.413 0.394 0.449 2,587,684 0.4148 4.69%
2013-02-15 0 0.640 0.640 0.650 0.620 0.670 1,550,000 998,000 0.6439 0.388 0.388 0.394 0.376 0.407 2,554,720 0.3906 -3.03%
2013-02-14 0 0.660 0.650 0.660 0.650 0.700 3,600,000 2,465,800 0.6849 0.400 0.394 0.400 0.394 0.425 5,933,543 0.4156 -5.71%
2013-02-08 0 0.700 0.700 0.710 0.700 0.710 550,000 389,300 0.7078 0.425 0.425 0.431 0.425 0.431 906,513 0.4294 -1.41%
2013-02-07 0 0.710 0.710 0.730 0.710 0.730 3,460,000 2,491,100 0.7200 0.431 0.431 0.443 0.431 0.443 5,702,794 0.4368 -2.74%
2013-02-06 0 0.730 0.720 0.740 0.720 0.730 500,000 364,200 0.7284 0.443 0.437 0.449 0.437 0.443 824,103 0.4419 1.39%
2013-02-05 0 0.720 0.710 0.720 0.700 0.730 2,450,000 1,759,700 0.7182 0.437 0.431 0.437 0.425 0.443 4,038,106 0.4358 0.00%
2013-02-04 0 0.720 0.720 0.730 0.720 0.730 1,160,000 845,300 0.7287 0.437 0.437 0.443 0.437 0.443 1,911,919 0.4421 -1.37%
2013-02-01 0 0.730 0.720 0.740 0.710 0.770 5,450,000 3,999,900 0.7339 0.443 0.437 0.449 0.431 0.467 8,982,725 0.4453 -7.59%
2013-01-31 0 0.790 0.790 0.800 0.790 0.800 340,000 270,800 0.7965 0.479 0.479 0.485 0.479 0.485 560,390 0.4832 -1.25%
2013-01-30 0 0.800 0.790 0.810 0.800 0.810 1,180,000 945,400 0.8012 0.485 0.479 0.491 0.485 0.491 1,944,884 0.4861 -1.23%
2013-01-29 0 0.810 0.800 0.810 0.800 0.820 850,000 686,700 0.8079 0.491 0.485 0.491 0.485 0.498 1,400,975 0.4902 2.53%
2013-01-28 0 0.790 0.790 0.800 0.790 0.800 450,000 358,600 0.7969 0.479 0.479 0.485 0.479 0.485 741,693 0.4835 0.00%
2013-01-25 0 0.790 0.790 0.800 0.790 0.810 760,000 602,900 0.7933 0.479 0.479 0.485 0.479 0.491 1,252,637 0.4813 -1.25%
2013-01-24 0 0.800 0.800 0.810 0.800 0.810 960,000 771,100 0.8032 0.485 0.485 0.491 0.485 0.491 1,582,278 0.4873 -2.44%
2013-01-23 0 0.820 0.810 0.820 0.800 0.850 1,520,000 1,265,900 0.8328 0.498 0.491 0.498 0.485 0.516 2,505,274 0.5053 -2.38%
2013-01-22 0 0.840 0.830 0.840 0.820 0.850 3,110,000 2,606,300 0.8380 0.510 0.504 0.510 0.498 0.516 5,125,922 0.5085 3.70%
2013-01-21 0 0.810 0.800 0.810 0.780 0.850 2,150,000 1,738,500 0.8086 0.491 0.485 0.491 0.473 0.516 3,543,644 0.4906 3.85%
2013-01-18 0 0.780 0.780 0.790 0.780 0.790 680,000 534,400 0.7859 0.473 0.473 0.479 0.473 0.479 1,120,780 0.4768 -1.27%
2013-01-17 0 0.790 0.780 0.790 0.790 0.790 50,000 39,500 0.7900 0.479 0.473 0.479 0.479 0.479 82,410 0.4793 0.00%
2013-01-16 0 0.790 0.780 0.800 0.790 0.800 110,770 87,616 0.7910 0.479 0.473 0.485 0.479 0.485 182,572 0.4799 -1.25%
2013-01-15 0 0.800 0.780 0.800 0.770 0.800 380,000 300,400 0.7905 0.485 0.473 0.485 0.467 0.485 626,318 0.4796 2.56%
2013-01-14 0 0.780 0.780 0.790 0.780 0.800 1,100,000 867,900 0.7890 0.473 0.473 0.479 0.473 0.485 1,813,027 0.4787 -1.27%
2013-01-11 0 0.790 0.790 0.800 0.790 0.820 3,500,770 2,824,892 0.8069 0.479 0.479 0.485 0.479 0.498 5,769,991 0.4896 0.00%
2013-01-10 0 0.790 0.780 0.790 0.780 0.800 1,138,000 898,300 0.7894 0.479 0.473 0.479 0.473 0.485 1,875,659 0.4789 0.00%
2013-01-09 0 0.790 0.780 0.790 0.780 0.800 1,700,000 1,352,300 0.7955 0.479 0.473 0.479 0.473 0.485 2,801,951 0.4826 0.00%
2013-01-08 0 0.790 0.790 0.810 0.790 0.800 4,925,727 3,928,181 0.7975 0.479 0.479 0.491 0.479 0.485 8,118,615 0.4838 -1.25%
2013-01-07 0 0.800 0.790 0.800 0.790 0.800 1,710,000 1,362,100 0.7965 0.485 0.479 0.485 0.479 0.485 2,818,433 0.4833 2.56%
2013-01-04 0 0.780 0.780 0.800 0.760 0.790 1,080,000 841,200 0.7789 0.473 0.473 0.485 0.461 0.479 1,780,063 0.4726 0.00%
2013-01-03 0 0.780 0.770 0.790 0.750 0.780 1,400,000 1,070,000 0.7643 0.473 0.467 0.479 0.455 0.473 2,307,489 0.4637 2.63%
2013-01-02 0 0.760 0.760 0.770 0.750 0.770 1,130,000 857,900 0.7592 0.461 0.461 0.467 0.455 0.467 1,862,473 0.4606 0.00%
2012-12-31 0 0.760 0.750 0.760 0.760 0.800 680,000 525,100 0.7722 0.461 0.455 0.461 0.461 0.485 1,120,780 0.4685 0.00%
2012-12-28 0 0.760 0.750 0.760 0.730 0.780 800,000 606,800 0.7585 0.461 0.455 0.461 0.443 0.473 1,318,565 0.4602 1.33%
2012-12-27 0 0.750 0.750 0.760 0.750 0.760 220,000 165,300 0.7514 0.455 0.455 0.461 0.455 0.461 362,605 0.4559 -1.32%
2012-12-24 0 0.760 0.740 0.770 0.760 0.770 54,600 41,458 0.7593 0.461 0.449 0.467 0.461 0.467 89,992 0.4607 0.00%
2012-12-21 0 0.760 0.750 0.770 0.730 0.760 420,000 311,800 0.7424 0.461 0.455 0.467 0.443 0.461 692,247 0.4504 -2.56%
2012-12-20 0 0.780 0.770 0.780 0.780 0.800 340,000 268,200 0.7888 0.473 0.467 0.473 0.473 0.485 560,390 0.4786 1.30%
2012-12-19 0 0.770 0.750 0.770 0.770 0.770 200,000 154,000 0.7700 0.467 0.455 0.467 0.467 0.467 329,641 0.4672 4.05%
2012-12-18 0 0.740 0.740 0.760 0.740 0.750 810,000 606,400 0.7486 0.449 0.449 0.461 0.449 0.455 1,335,047 0.4542 -1.33%
2012-12-17 0 0.750 0.740 0.750 0.750 0.780 2,620,000 2,000,700 0.7636 0.455 0.449 0.455 0.455 0.473 4,318,301 0.4633 -3.85%
2012-12-14 0 0.780 0.770 0.790 0.780 0.780 200,000 156,000 0.7800 0.473 0.467 0.479 0.473 0.473 329,641 0.4732 0.00%
2012-12-13 0 0.780 0.770 0.780 0.770 0.780 360,000 280,100 0.7781 0.473 0.467 0.473 0.467 0.473 593,354 0.4721 0.00%
2012-12-12 0 0.780 0.770 0.790 0.760 0.790 2,050,000 1,595,000 0.7780 0.473 0.467 0.479 0.461 0.479 3,378,823 0.4721 2.63%
2012-12-11 0 0.760 0.760 0.780 0.750 0.800 900,000 680,200 0.7558 0.461 0.461 0.473 0.455 0.485 1,483,386 0.4585 -5.00%
2012-12-10 0 0.800 0.770 0.810 - - 0 0 - 0.485 0.467 0.491 - - 0 - 0.00%
2012-12-07 0 0.800 0.790 0.810 0.790 0.800 40,000 31,900 0.7975 0.485 0.479 0.491 0.479 0.485 65,928 0.4839 0.00%
2012-12-06 0 0.800 0.790 0.810 0.800 0.840 285,000 235,000 0.8246 0.485 0.479 0.491 0.485 0.510 469,739 0.5003 -3.61%
2012-12-05 0 0.830 0.810 0.830 0.790 0.840 1,100,000 895,200 0.8138 0.504 0.491 0.504 0.479 0.510 1,813,027 0.4938 5.06%
2012-12-04 0 0.790 0.770 0.790 - - 0 0 - 0.479 0.467 0.479 - - 0 - -1.25%
2012-12-03 0 0.800 0.770 0.800 0.750 0.800 1,995,000 1,585,350 0.7947 0.485 0.467 0.485 0.455 0.485 3,288,172 0.4821 1.27%
2012-11-30 0 0.790 0.760 0.790 0.700 0.800 2,470,000 1,880,500 0.7613 0.479 0.461 0.479 0.425 0.485 4,071,070 0.4619 11.27%
2012-11-29 0 0.710 0.710 0.720 0.700 0.750 2,250,000 1,601,100 0.7116 0.431 0.431 0.437 0.425 0.455 3,708,464 0.4317 -6.58%
2012-11-28 0 0.760 0.750 0.770 0.730 0.760 2,735,000 2,050,850 0.7499 0.461 0.455 0.467 0.443 0.461 4,507,844 0.4550 -1.30%
2012-11-27 0 0.770 0.760 0.780 0.750 0.780 2,500,000 1,888,300 0.7553 0.467 0.461 0.473 0.455 0.473 4,120,516 0.4583 -2.53%
2012-11-26 0 0.790 0.790 0.800 0.790 0.800 790,000 630,700 0.7984 0.479 0.479 0.485 0.479 0.485 1,302,083 0.4844 0.00%
2012-11-23 0 0.790 0.780 0.800 0.790 0.790 150,000 118,500 0.7900 0.479 0.473 0.485 0.479 0.479 247,231 0.4793 0.00%
2012-11-22 0 0.790 0.780 0.800 0.780 0.800 220,000 174,200 0.7918 0.479 0.473 0.485 0.473 0.485 362,605 0.4804 -1.25%
2012-11-21 0 0.800 0.790 0.810 0.800 0.810 620,000 496,600 0.8010 0.485 0.479 0.491 0.485 0.491 1,021,888 0.4860 0.00%
2012-11-20 0 0.800 0.800 0.810 0.800 0.810 640,000 512,400 0.8006 0.485 0.485 0.491 0.485 0.491 1,054,852 0.4858 0.00%
2012-11-19 0 0.800 0.790 0.800 0.800 0.810 200,000 161,000 0.8050 0.485 0.479 0.485 0.485 0.491 329,641 0.4884 0.00%
2012-11-16 0 0.800 0.790 0.800 0.800 0.810 670,000 536,600 0.8009 0.485 0.479 0.485 0.485 0.491 1,104,298 0.4859 0.00%
2012-11-15 0 0.800 0.790 0.810 0.800 0.800 570,000 456,000 0.8000 0.485 0.479 0.491 0.485 0.485 939,478 0.4854 0.00%
2012-11-14 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.485 0.479 0.491 0.485 0.485 32,964 0.4854 1.27%
2012-11-13 0 0.790 0.780 0.800 0.790 0.790 50,000 39,500 0.7900 0.479 0.473 0.485 0.479 0.479 82,410 0.4793 0.00%
2012-11-12 0 0.790 0.790 0.800 - - 0 0 - 0.479 0.479 0.485 - - 0 - 0.00%
2012-11-09 0 0.790 0.790 0.800 0.790 0.790 140,000 110,600 0.7900 0.479 0.479 0.485 0.479 0.479 230,749 0.4793 0.00%
2012-11-08 0 0.790 0.790 0.800 0.790 0.810 100,000 79,200 0.7920 0.479 0.479 0.485 0.479 0.491 164,821 0.4805 -2.47%
2012-11-07 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.491 0.479 0.491 0.491 0.491 32,964 0.4914 2.53%
2012-11-06 0 0.790 0.790 0.800 0.790 0.790 60,000 47,400 0.7900 0.479 0.479 0.485 0.479 0.479 98,892 0.4793 0.00%
2012-11-05 0 0.790 0.790 0.800 0.790 0.810 60,000 48,100 0.8017 0.479 0.479 0.485 0.479 0.491 98,892 0.4864 -1.25%
2012-11-02 0 0.800 0.780 0.800 0.800 0.810 310,000 250,700 0.8087 0.485 0.473 0.485 0.485 0.491 510,944 0.4907 1.27%
2012-11-01 0 0.790 0.790 0.800 0.770 0.800 475,719 377,532 0.7936 0.479 0.479 0.485 0.467 0.485 784,083 0.4815 0.00%
2012-10-31 0 0.790 0.790 0.800 0.780 0.800 270,000 213,000 0.7889 0.479 0.479 0.485 0.473 0.485 445,016 0.4786 -2.47%
2012-10-30 0 0.810 0.800 0.810 0.810 0.810 20,000 16,200 0.8100 0.491 0.485 0.491 0.491 0.491 32,964 0.4914 0.00%
2012-10-29 0 0.810 0.800 0.820 - - 0 0 - 0.491 0.485 0.498 - - 0 - 0.00%
2012-10-26 0 0.810 0.800 0.820 0.770 0.840 520,000 420,500 0.8087 0.491 0.485 0.498 0.467 0.510 857,067 0.4906 -4.71%
2012-10-25 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.516 0.510 0.516 0.516 0.516 32,964 0.5157 0.00%
2012-10-24 0 0.850 0.840 0.860 0.840 0.850 930,000 790,000 0.8495 0.516 0.510 0.522 0.510 0.516 1,532,832 0.5154 0.00%
2012-10-22 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 0.516 0.510 0.522 0.516 0.516 329,641 0.5157 0.00%
2012-10-19 0 0.850 0.840 0.850 0.840 0.860 90,000 76,600 0.8511 0.516 0.510 0.516 0.510 0.522 148,339 0.5164 -1.16%
2012-10-18 0 0.860 0.850 0.870 0.860 0.860 70,000 60,200 0.8600 0.522 0.516 0.528 0.522 0.522 115,374 0.5218 -1.15%
2012-10-17 0 0.870 0.840 0.870 0.860 0.870 900,000 775,800 0.8620 0.528 0.510 0.528 0.522 0.528 1,483,386 0.5230 3.57%
2012-10-16 0 0.840 0.840 0.850 0.820 0.880 230,000 194,100 0.8439 0.510 0.510 0.516 0.498 0.534 379,087 0.5120 -1.18%
2012-10-15 0 0.850 0.830 0.850 0.810 0.880 1,440,000 1,226,700 0.8519 0.516 0.504 0.516 0.491 0.534 2,373,417 0.5168 4.94%
2012-10-12 0 0.810 0.790 0.810 0.790 0.820 1,050,000 847,000 0.8067 0.491 0.479 0.491 0.479 0.498 1,730,617 0.4894 1.25%
2012-10-11 0 0.800 0.800 0.820 0.790 0.830 970,000 779,700 0.8038 0.485 0.485 0.498 0.479 0.504 1,598,760 0.4877 -3.61%
2012-10-10 0 0.830 0.820 0.840 0.830 0.900 890,000 753,000 0.8461 0.504 0.498 0.510 0.504 0.546 1,466,904 0.5133 -3.49%
2012-10-09 0 0.860 0.860 0.890 0.860 0.880 150,000 130,500 0.8700 0.522 0.522 0.540 0.522 0.534 247,231 0.5278 -1.15%
2012-10-08 0 0.890 0.890 0.900 0.880 0.900 80,000 71,800 0.8975 0.528 0.528 0.534 0.522 0.534 134,888 0.5323 0.00%
2012-10-05 0 0.890 0.880 0.900 0.870 0.890 1,230,000 1,082,900 0.8804 0.528 0.522 0.534 0.516 0.528 2,073,898 0.5222 0.00%
2012-10-04 0 0.890 0.880 0.890 0.910 0.910 10,000 9,100 0.9100 0.528 0.522 0.528 0.540 0.540 16,861 0.5397 -1.11%
2012-10-03 0 0.900 0.870 0.900 0.900 0.900 10,000 9,000 0.9000 0.534 0.516 0.534 0.534 0.534 16,861 0.5338 0.00%
2012-09-28 0 0.900 0.880 0.900 0.880 0.900 90,000 79,900 0.8878 0.534 0.522 0.534 0.522 0.534 151,749 0.5265 3.45%
2012-09-27 0 0.870 0.860 0.880 0.860 0.880 740,000 649,300 0.8774 0.516 0.510 0.522 0.510 0.522 1,247,711 0.5204 -1.14%
2012-09-26 0 0.880 0.880 0.890 0.870 0.890 400,000 350,500 0.8763 0.522 0.522 0.528 0.516 0.528 674,438 0.5197 -3.30%
2012-09-25 0 0.910 0.900 0.920 0.890 0.950 22,430,000 20,036,230 0.8933 0.540 0.534 0.546 0.528 0.563 37,819,137 0.5298 3.41%
2012-09-24 0 0.880 0.880 0.910 0.880 0.910 140,000 124,800 0.8914 0.522 0.522 0.540 0.522 0.540 236,053 0.5287 -2.22%
2012-09-21 0 0.900 0.890 0.900 0.880 0.900 510,000 454,600 0.8914 0.534 0.528 0.534 0.522 0.534 859,909 0.5287 -1.10%
2012-09-20 0 0.910 0.900 0.910 0.880 0.910 630,000 564,000 0.8952 0.540 0.534 0.540 0.522 0.540 1,062,241 0.5310 3.41%
2012-09-19 0 0.880 0.870 0.900 0.870 0.920 5,200,000 4,675,200 0.8991 0.522 0.516 0.534 0.516 0.546 8,767,700 0.5332 -1.12%
2012-09-18 0 0.890 0.890 0.900 0.860 0.980 2,750,000 2,530,500 0.9202 0.528 0.528 0.534 0.510 0.581 4,636,764 0.5457 -9.18%
2012-09-17 0 0.980 0.980 1.000 0.980 1.000 20,950,000 20,886,210 0.9970 0.581 0.581 0.593 0.581 0.593 35,323,715 0.5913 -1.01%
2012-09-14 0 0.990 0.980 1.000 0.990 1.000 500,000 498,600 0.9972 0.587 0.581 0.593 0.587 0.593 843,048 0.5914 1.02%
2012-09-13 0 0.980 0.980 1.000 0.980 0.990 50,000 49,100 0.9820 0.581 0.581 0.593 0.581 0.587 84,305 0.5824 -1.01%
2012-09-12 0 0.990 0.980 1.000 0.990 1.000 50,000 49,800 0.9960 0.587 0.581 0.593 0.587 0.593 84,305 0.5907 0.00%
2012-09-11 0 0.990 0.980 0.990 1.000 1.000 240,000 238,200 0.9925 0.587 0.581 0.587 0.593 0.593 404,663 0.5886 0.00%
2012-09-10 0 0.990 0.980 0.990 0.980 1.010 930,000 923,700 0.9932 0.587 0.581 0.587 0.581 0.599 1,568,069 0.5891 -5.71%
2012-09-07 0 1.050 1.010 1.080 - - 0 0 - 0.623 0.599 0.641 - - 0 - 0.00%
2012-09-06 0 1.050 1.000 1.060 - - 0 0 - 0.623 0.593 0.629 - - 0 - 0.00%
2012-09-05 0 1.050 1.010 1.050 0.990 1.050 70,000 70,400 1.0057 0.623 0.599 0.623 0.587 0.623 118,027 0.5965 5.00%
2012-09-04 0 1.000 1.000 1.040 1.000 1.020 120,000 120,500 1.0042 0.593 0.593 0.617 0.593 0.605 202,332 0.5956 -1.96%
2012-09-03 0 1.020 1.020 1.080 1.020 1.020 200,000 204,000 1.0200 0.605 0.605 0.641 0.605 0.605 337,219 0.6049 -6.42%
2012-08-31 0 1.090 1.000 1.100 1.000 1.090 980,000 987,100 1.0072 0.646 0.593 0.652 0.593 0.646 1,652,374 0.5974 3.81%
2012-08-30 0 1.050 1.050 1.070 1.050 1.050 200,000 210,000 1.0500 0.623 0.623 0.635 0.623 0.623 337,219 0.6227 -0.94%
2012-08-29 0 1.060 1.050 1.060 1.060 1.070 20,000 21,300 1.0650 0.629 0.623 0.629 0.629 0.635 33,722 0.6316 -3.64%
2012-08-28 0 1.100 1.070 1.100 1.100 1.100 35,000 38,500 1.1000 0.652 0.635 0.652 0.652 0.652 59,013 0.6524 3.77%
2012-08-27 0 1.060 1.060 1.080 - - 0 0 - 0.629 0.629 0.641 - - 0 - 0.00%
2012-08-24 0 1.060 1.060 1.080 1.060 1.060 10,000 10,600 1.0600 0.629 0.629 0.641 0.629 0.629 16,861 0.6287 0.00%
2012-08-23 0 1.060 1.060 1.080 1.060 1.060 40,000 42,400 1.0600 0.629 0.629 0.641 0.629 0.629 67,444 0.6287 0.00%
2012-08-22 0 1.060 1.060 1.090 1.060 1.060 50,000 53,000 1.0600 0.629 0.629 0.646 0.629 0.629 84,305 0.6287 -3.64%
2012-08-21 0 1.100 1.060 1.100 1.050 1.100 435,000 466,000 1.0713 0.652 0.629 0.652 0.623 0.652 733,452 0.6354 0.00%
2012-08-20 0 1.100 1.090 1.100 - - 0 0 - 0.652 0.646 0.652 - - 0 - 0.00%
2012-08-17 0 1.100 1.070 1.100 1.100 1.110 1,760,000 1,942,300 1.1036 0.652 0.635 0.652 0.652 0.658 2,967,529 0.6545 -0.90%
2012-08-16 0 1.110 1.100 1.110 1.100 1.160 4,100,000 4,556,200 1.1113 0.658 0.652 0.658 0.652 0.688 6,912,994 0.6591 -3.48%
2012-08-15 0 1.150 1.150 1.160 1.150 1.160 1,240,000 1,426,200 1.1502 0.682 0.682 0.688 0.682 0.688 2,090,759 0.6821 -0.86%
2012-08-14 0 1.160 1.150 1.160 1.160 1.160 60,000 69,600 1.1600 0.688 0.682 0.688 0.688 0.688 101,166 0.6880 0.00%
2012-08-13 0 1.160 1.150 1.160 1.150 1.170 150,000 173,200 1.1547 0.688 0.682 0.688 0.682 0.694 252,914 0.6848 0.00%
2012-08-10 0 1.160 1.160 1.170 1.150 1.160 160,000 184,600 1.1538 0.688 0.688 0.694 0.682 0.688 269,775 0.6843 0.87%
2012-08-09 0 1.150 1.150 1.170 1.120 1.170 470,000 535,400 1.1391 0.682 0.682 0.694 0.664 0.694 792,465 0.6756 -1.71%
2012-08-08 0 1.170 1.140 1.170 1.170 1.170 30,000 35,100 1.1700 0.694 0.676 0.694 0.694 0.694 50,583 0.6939 0.86%
2012-08-07 0 1.160 1.130 1.170 - - 0 0 - 0.688 0.670 0.694 - - 0 - 0.00%
2012-08-06 0 1.160 1.140 1.170 1.160 1.200 60,000 71,000 1.1833 0.688 0.676 0.694 0.688 0.712 101,166 0.7018 0.00%
2012-08-03 0 1.160 1.120 1.160 - - 0 0 - 0.688 0.664 0.688 - - 0 - 0.00%
2012-08-02 0 1.160 1.120 1.160 1.160 1.160 20,000 23,200 1.1600 0.688 0.664 0.688 0.688 0.688 33,722 0.6880 1.75%
2012-08-01 0 1.140 1.120 1.160 1.140 1.180 40,000 46,700 1.1675 0.676 0.664 0.688 0.676 0.700 67,444 0.6924 -2.56%
2012-07-31 0 1.170 1.140 1.170 1.160 1.180 30,000 35,100 1.1700 0.694 0.676 0.694 0.688 0.700 50,583 0.6939 5.41%
2012-07-30 0 1.110 1.140 1.170 1.110 1.140 60,000 67,600 1.1267 0.658 0.676 0.694 0.658 0.676 101,166 0.6682 -2.63%
2012-07-27 0 1.140 1.140 1.170 1.140 1.160 40,000 46,200 1.1550 0.676 0.676 0.694 0.676 0.688 67,444 0.6850 2.70%
2012-07-26 0 1.110 1.110 1.170 1.110 1.160 30,000 34,300 1.1433 0.658 0.658 0.694 0.658 0.688 50,583 0.6781 -3.48%
2012-07-25 0 1.150 1.150 1.170 1.130 1.160 260,000 294,500 1.1327 0.682 0.682 0.694 0.670 0.688 438,385 0.6718 -2.54%
2012-07-24 0 1.180 1.160 1.200 1.180 1.210 120,000 144,700 1.2058 0.700 0.688 0.712 0.700 0.718 202,332 0.7152 -2.48%
2012-07-23 0 1.210 1.150 1.210 1.200 1.220 430,000 521,800 1.2135 0.718 0.682 0.718 0.712 0.724 725,021 0.7197 2.54%
2012-07-20 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.700 0.688 0.700 0.700 0.700 16,861 0.6998 2.61%
2012-07-19 0 1.150 1.140 1.180 1.150 1.160 20,000 23,100 1.1550 0.682 0.676 0.700 0.682 0.688 33,722 0.6850 -1.71%
2012-07-18 0 1.170 1.170 1.210 1.170 1.170 10,000 11,700 1.1700 0.694 0.694 0.718 0.694 0.694 16,861 0.6939 -1.68%
2012-07-17 0 1.190 1.170 1.190 1.160 1.200 90,000 106,400 1.1822 0.706 0.694 0.706 0.688 0.712 151,749 0.7012 4.39%
2012-07-16 0 1.140 1.110 1.150 - - 0 0 - 0.676 0.658 0.682 - - 0 - 0.00%
2012-07-13 0 1.140 1.120 1.140 1.130 1.140 90,000 101,800 1.1311 0.676 0.664 0.676 0.670 0.676 151,749 0.6708 3.64%
2012-07-12 0 1.100 1.100 1.120 1.100 1.140 1,960,000 2,190,000 1.1173 0.652 0.652 0.664 0.652 0.676 3,304,748 0.6627 -2.65%
2012-07-11 0 1.130 1.130 1.140 1.130 1.150 1,530,000 1,732,800 1.1325 0.670 0.670 0.676 0.670 0.682 2,579,727 0.6717 -0.88%
2012-07-10 0 1.140 1.120 1.140 1.130 1.170 2,890,000 3,311,900 1.1460 0.676 0.664 0.676 0.670 0.694 4,872,818 0.6797 -3.39%
2012-07-09 0 1.180 1.170 1.180 1.170 1.190 3,120,000 3,682,400 1.1803 0.700 0.694 0.700 0.694 0.706 5,260,620 0.7000 0.00%
2012-07-06 0 1.180 1.170 1.180 1.170 1.190 2,400,000 2,830,300 1.1793 0.700 0.694 0.700 0.694 0.706 4,046,631 0.6994 0.85%
2012-07-05 0 1.170 1.170 1.180 1.170 1.180 170,000 200,500 1.1794 0.694 0.694 0.700 0.694 0.700 286,636 0.6995 -0.85%
2012-07-04 0 1.180 1.170 1.180 1.180 1.210 1,460,000 1,742,800 1.1937 0.700 0.694 0.700 0.700 0.718 2,461,700 0.7080 -3.28%
2012-07-03 0 1.220 1.210 1.220 1.210 1.230 745,000 910,150 1.2217 0.724 0.718 0.724 0.718 0.729 1,256,142 0.7246 -1.61%
2012-06-29 0 1.240 1.230 1.260 1.230 1.240 220,000 272,700 1.2395 0.735 0.729 0.747 0.729 0.735 370,941 0.7352 -1.59%
2012-06-28 0 1.260 1.250 1.270 1.240 1.270 670,000 842,700 1.2578 0.747 0.741 0.753 0.735 0.753 1,129,684 0.7460 -0.79%
2012-06-27 0 1.270 1.260 1.270 1.260 1.270 110,000 139,600 1.2691 0.753 0.747 0.753 0.747 0.753 185,471 0.7527 0.79%
2012-06-26 0 1.260 1.260 1.270 1.260 1.270 150,000 190,100 1.2673 0.747 0.747 0.753 0.747 0.753 252,914 0.7516 -0.79%
2012-06-25 0 1.270 1.250 1.280 1.270 1.280 300,000 382,000 1.2733 0.753 0.741 0.759 0.753 0.759 505,829 0.7552 -1.55%
2012-06-22 0 1.290 1.280 1.290 1.290 1.290 200,000 258,000 1.2900 0.765 0.759 0.765 0.765 0.765 337,219 0.7651 -0.77%
2012-06-21 0 1.300 1.280 1.300 1.280 1.300 120,000 155,100 1.2925 0.771 0.759 0.771 0.759 0.771 202,332 0.7666 1.56%
2012-06-20 0 1.280 1.280 1.300 1.280 1.280 70,000 89,600 1.2800 0.759 0.759 0.771 0.759 0.759 118,027 0.7592 0.00%
2012-06-19 0 1.280 1.280 1.290 - - 0 0 - 0.759 0.759 0.765 - - 0 - 0.79%
2012-06-18 0 1.270 1.260 1.270 1.270 1.270 110,000 139,700 1.2700 0.753 0.747 0.753 0.753 0.753 185,471 0.7532 0.00%
2012-06-15 0 1.270 1.260 1.270 1.260 1.270 200,000 253,900 1.2695 0.753 0.747 0.753 0.747 0.753 337,219 0.7529 0.00%
2012-06-14 0 1.270 1.260 1.270 1.260 1.270 4,180,000 5,428,200 1.2986 0.753 0.747 0.753 0.747 0.753 7,047,882 0.7702 0.00%
2012-06-13 0 1.270 1.270 1.280 - - 0 0 - 0.753 0.753 0.759 - - 0 - 0.00%
2012-06-12 0 1.270 1.270 1.280 1.260 1.270 180,000 227,900 1.2661 0.753 0.753 0.759 0.747 0.753 303,497 0.7509 0.79%
2012-06-11 0 1.260 1.260 1.280 - - 0 0 - 0.747 0.747 0.759 - - 0 - 0.00%
2012-06-08 0 1.260 1.260 1.280 1.250 1.260 100,000 125,500 1.2550 0.747 0.747 0.759 0.741 0.747 168,610 0.7443 0.00%
2012-06-07 0 1.260 1.260 1.280 1.260 1.280 30,000 38,200 1.2733 0.747 0.747 0.759 0.747 0.759 50,583 0.7552 0.00%
2012-06-06 0 1.260 1.260 1.270 1.250 1.270 770,000 963,100 1.2508 0.747 0.747 0.753 0.741 0.753 1,298,294 0.7418 0.80%
2012-06-05 0 1.250 1.250 1.260 1.230 1.290 1,550,000 1,946,700 1.2559 0.741 0.741 0.747 0.729 0.765 2,613,449 0.7449 -3.85%
2012-06-04 0 1.300 1.290 1.300 1.300 1.320 1,130,000 1,469,200 1.3002 0.771 0.765 0.771 0.771 0.783 1,905,289 0.7711 -2.99%
2012-06-01 0 1.340 1.330 1.340 1.340 1.340 70,000 93,800 1.3400 0.795 0.789 0.795 0.795 0.795 118,027 0.7947 0.00%
2012-05-31 0 1.340 1.330 1.340 1.330 1.350 770,000 1,031,700 1.3399 0.795 0.789 0.795 0.789 0.801 1,298,294 0.7947 -3.60%
2012-05-30 0 1.390 1.350 1.400 1.320 1.400 450,000 609,000 1.3533 0.824 0.801 0.830 0.783 0.830 758,743 0.8026 0.00%
2012-05-29 0 1.390 1.330 1.450 1.300 1.400 190,000 252,400 1.3284 0.824 0.789 0.860 0.771 0.830 320,358 0.7879 6.92%
2012-05-28 0 1.300 1.300 1.310 1.300 1.310 120,000 156,500 1.3042 0.771 0.771 0.777 0.771 0.777 202,332 0.7735 -1.52%
2012-05-25 0 1.320 1.320 1.330 1.300 1.320 290,000 379,100 1.3072 0.783 0.783 0.789 0.771 0.783 488,968 0.7753 -3.65%
2012-05-24 0 1.370 1.340 1.370 1.350 1.370 40,000 54,600 1.3650 0.813 0.795 0.813 0.801 0.813 67,444 0.8096 5.38%
2012-05-23 0 1.300 1.300 1.350 1.300 1.310 510,000 663,100 1.3002 0.771 0.771 0.801 0.771 0.777 859,909 0.7711 -2.26%
2012-05-22 0 1.330 1.320 1.340 1.330 1.370 29,245,000 41,093,250 1.4051 0.789 0.783 0.795 0.789 0.813 49,309,882 0.8334 -2.92%
2012-05-21 0 1.420 1.420 1.450 1.400 1.450 940,000 1,333,400 1.4185 0.813 0.813 0.830 0.801 0.830 1,642,775 0.8117 1.43%
2012-05-18 0 1.400 1.400 1.430 1.370 1.400 130,000 180,900 1.3915 0.801 0.801 0.818 0.784 0.801 227,192 0.7962 0.00%
2012-05-17 0 1.400 1.400 1.440 1.360 1.400 240,000 333,300 1.3888 0.801 0.801 0.824 0.778 0.801 419,432 0.7946 2.19%
2012-05-16 0 1.370 1.370 1.420 1.350 1.450 1,795,000 2,536,750 1.4132 0.784 0.784 0.813 0.772 0.830 3,137,000 0.8087 -5.52%
2012-05-15 0 1.450 1.430 1.450 1.410 1.450 980,000 1,409,700 1.4385 0.830 0.818 0.830 0.807 0.830 1,712,680 0.8231 1.40%
2012-05-14 0 1.430 1.450 1.480 1.410 1.470 290,000 420,300 1.4493 0.818 0.830 0.847 0.807 0.841 506,813 0.8293 -2.05%
2012-05-11 0 1.460 1.460 1.480 1.450 1.460 180,000 262,400 1.4578 0.835 0.835 0.847 0.830 0.835 314,574 0.8341 -0.68%
2012-05-10 0 1.470 1.470 1.480 1.450 1.480 710,123 1,040,672 1.4655 0.841 0.841 0.847 0.830 0.847 1,241,034 0.8386 2.08%
2012-05-09 0 1.440 1.430 1.480 1.430 1.480 730,000 1,070,800 1.4668 0.824 0.818 0.847 0.818 0.847 1,275,772 0.8393 -2.70%
2012-05-08 0 1.480 1.480 1.500 1.480 1.480 80,000 118,400 1.4800 0.847 0.847 0.858 0.847 0.847 139,811 0.8469 0.00%
2012-05-07 0 1.480 1.480 1.490 1.460 1.490 150,000 221,300 1.4753 0.847 0.847 0.853 0.835 0.853 262,145 0.8442 -1.33%
2012-05-04 0 1.500 1.460 1.500 1.500 1.500 10,000 15,000 1.5000 0.858 0.835 0.858 0.858 0.858 17,476 0.8583 0.00%
2012-05-03 0 1.500 1.500 1.520 1.480 1.510 630,000 944,800 1.4997 0.858 0.858 0.870 0.847 0.864 1,101,008 0.8581 2.74%
2012-05-02 0 1.460 1.460 1.500 1.440 1.480 480,000 701,200 1.4608 0.835 0.835 0.858 0.824 0.847 838,864 0.8359 -2.67%
2012-04-30 0 1.500 1.470 1.500 1.400 1.500 118,000 172,100 1.4585 0.858 0.841 0.858 0.801 0.858 206,221 0.8345 -1.96%
2012-04-27 0 1.530 1.530 1.540 1.520 1.550 230,000 351,800 1.5296 0.875 0.875 0.881 0.870 0.887 401,955 0.8752 0.66%
2012-04-26 0 1.520 1.470 1.520 1.520 1.530 80,000 122,100 1.5263 0.870 0.841 0.870 0.870 0.875 139,811 0.8733 -0.65%
2012-04-25 0 1.530 1.500 1.540 1.530 1.530 80,000 122,400 1.5300 0.875 0.858 0.881 0.875 0.875 139,811 0.8755 0.00%
2012-04-24 0 1.530 1.470 1.540 - - 0 0 - 0.875 0.841 0.881 - - 0 - 0.00%
2012-04-23 0 1.530 1.500 1.540 1.530 1.530 40,000 61,200 1.5300 0.875 0.858 0.881 0.875 0.875 69,905 0.8755 0.00%
2012-04-20 0 1.530 1.470 1.530 - - 0 0 - 0.875 0.841 0.875 - - 0 - 0.00%
2012-04-19 0 1.530 1.480 1.550 1.420 1.530 130,000 194,300 1.4946 0.875 0.847 0.887 0.813 0.875 227,192 0.8552 2.00%
2012-04-18 0 1.500 1.490 1.510 1.490 1.500 90,000 134,600 1.4956 0.858 0.853 0.864 0.853 0.858 157,287 0.8558 0.00%
2012-04-17 0 1.500 1.450 1.500 1.360 1.520 500,000 752,700 1.5054 0.858 0.830 0.858 0.778 0.870 873,816 0.8614 5.63%
2012-04-16 0 1.420 1.410 1.420 1.420 1.420 40,000 56,800 1.4200 0.813 0.807 0.813 0.813 0.813 69,905 0.8125 -2.07%
2012-04-13 0 1.450 1.460 1.470 1.400 1.470 530,000 756,300 1.4270 0.830 0.835 0.841 0.801 0.841 926,245 0.8165 -1.36%
2012-04-12 0 1.470 1.460 1.480 1.450 1.500 410,000 602,000 1.4683 0.841 0.835 0.847 0.830 0.858 716,529 0.8402 -1.34%
2012-04-11 0 1.490 1.460 1.500 1.450 1.510 180,000 266,600 1.4811 0.853 0.835 0.858 0.830 0.864 314,574 0.8475 0.68%
2012-04-10 0 1.480 1.460 1.510 - - 40,000 58,400 1.4600 0.847 0.835 0.864 - - 69,905 0.8354 0.00%
2012-04-05 0 1.480 1.460 1.500 1.430 1.530 2,450,000 3,591,800 1.4660 0.847 0.835 0.858 0.818 0.875 4,281,700 0.8389 2.07%
2012-04-03 0 1.450 1.450 1.500 1.370 1.500 1,130,000 1,640,600 1.4519 0.830 0.830 0.858 0.784 0.858 1,974,825 0.8308 2.11%
2012-04-02 0 1.420 1.410 1.440 1.410 1.420 160,000 226,100 1.4131 0.813 0.807 0.824 0.807 0.813 279,621 0.8086 0.71%
2012-03-30 0 1.410 1.380 1.410 1.410 1.420 80,000 113,000 1.4125 0.807 0.790 0.807 0.807 0.813 139,811 0.8082 0.00%
2012-03-29 0 1.410 1.410 1.420 1.380 1.410 400,000 559,500 1.3988 0.807 0.807 0.813 0.790 0.807 699,053 0.8004 0.71%
2012-03-28 0 1.400 1.380 1.400 1.390 1.430 785,000 1,099,200 1.4003 0.801 0.790 0.801 0.795 0.818 1,371,892 0.8012 0.00%
2012-03-27 0 1.400 1.370 1.410 1.350 1.480 999,857 1,378,888 1.3791 0.801 0.784 0.807 0.772 0.847 1,747,383 0.7891 -0.71%
2012-03-26 0 1.410 1.410 1.450 - - 0 0 - 0.807 0.807 0.830 - - 0 - 0.00%
2012-03-23 0 1.410 1.410 1.450 1.400 1.410 150,000 210,800 1.4053 0.807 0.807 0.830 0.801 0.807 262,145 0.8041 -2.76%
2012-03-22 0 1.450 1.450 1.460 1.380 1.450 345,000 496,150 1.4381 0.830 0.830 0.835 0.790 0.830 602,933 0.8229 3.57%
2012-03-21 0 1.400 1.400 1.440 1.400 1.400 10,000 14,000 1.4000 0.801 0.801 0.824 0.801 0.801 17,476 0.8011 -0.71%
2012-03-20 0 1.410 1.410 1.430 1.360 1.420 335,000 465,550 1.3897 0.807 0.807 0.818 0.778 0.813 585,457 0.7952 1.44%
2012-03-19 0 1.390 1.390 1.420 1.360 1.450 130,000 183,400 1.4108 0.795 0.795 0.813 0.778 0.830 227,192 0.8072 -4.14%
2012-03-16 0 1.450 1.400 1.450 1.450 1.460 40,000 57,700 1.4425 0.830 0.801 0.830 0.830 0.835 69,905 0.8254 0.69%
2012-03-15 0 1.440 1.440 1.450 1.430 1.440 60,000 85,900 1.4317 0.824 0.824 0.830 0.818 0.824 104,858 0.8192 0.00%
2012-03-14 0 1.440 1.430 1.450 1.390 1.460 990,000 1,415,600 1.4299 0.824 0.818 0.830 0.795 0.835 1,730,156 0.8182 2.86%
2012-03-13 0 1.400 1.400 1.410 1.380 1.430 730,000 1,023,700 1.4023 0.801 0.801 0.807 0.790 0.818 1,275,772 0.8024 1.45%
2012-03-12 0 1.380 1.370 1.380 1.380 1.380 60,000 82,800 1.3800 0.790 0.784 0.790 0.790 0.790 104,858 0.7896 0.00%
2012-03-09 0 1.380 1.380 1.390 1.380 1.390 30,000 41,600 1.3867 0.790 0.790 0.795 0.790 0.795 52,429 0.7935 -0.72%
2012-03-08 0 1.390 1.380 1.390 1.390 1.400 17,270,000 24,005,600 1.3900 0.795 0.790 0.795 0.795 0.801 30,181,614 0.7954 1.46%
2012-03-07 0 1.370 1.340 1.370 1.320 1.370 350,000 470,700 1.3449 0.784 0.767 0.784 0.755 0.784 611,671 0.7695 0.00%
2012-03-06 0 1.370 1.360 1.370 1.360 1.390 630,000 863,800 1.3711 0.784 0.778 0.784 0.778 0.795 1,101,008 0.7846 -1.44%
2012-03-05 0 1.390 1.370 1.390 1.380 1.420 1,200,000 1,663,800 1.3865 0.795 0.784 0.795 0.790 0.813 2,097,159 0.7934 0.72%
2012-03-02 0 1.380 1.360 1.380 1.370 1.380 100,000 137,400 1.3740 0.790 0.778 0.790 0.784 0.790 174,763 0.7862 1.47%
2012-03-01 0 1.360 1.350 1.360 1.350 1.370 100,000 136,300 1.3630 0.778 0.772 0.778 0.772 0.784 174,763 0.7799 -1.45%
2012-02-29 0 1.380 1.350 1.390 1.320 1.380 430,000 574,100 1.3351 0.790 0.772 0.795 0.755 0.790 751,482 0.7640 2.99%
2012-02-28 0 1.340 1.340 1.370 1.340 1.350 160,000 215,700 1.3481 0.767 0.767 0.784 0.767 0.772 279,621 0.7714 -0.74%
2012-02-27 0 1.350 1.350 1.380 1.350 1.400 200,000 273,400 1.3670 0.772 0.772 0.790 0.772 0.801 349,527 0.7822 -1.46%
2012-02-24 0 1.370 1.370 1.400 1.370 1.400 260,500 359,400 1.3797 0.784 0.784 0.801 0.784 0.801 455,258 0.7894 -0.72%
2012-02-23 0 1.380 1.360 1.380 1.380 1.410 440,000 612,800 1.3927 0.790 0.778 0.790 0.790 0.807 768,958 0.7969 -2.13%
2012-02-22 0 1.410 1.380 1.410 1.330 1.460 1,460,000 2,039,600 1.3970 0.807 0.790 0.807 0.761 0.835 2,551,543 0.7994 8.46%
2012-02-21 0 1.300 1.300 1.310 1.300 1.360 1,520,000 1,998,900 1.3151 0.744 0.744 0.750 0.744 0.778 2,656,401 0.7525 -2.26%
2012-02-20 0 1.330 1.320 1.340 1.320 1.520 7,650,000 10,742,700 1.4043 0.761 0.755 0.767 0.755 0.870 13,369,389 0.8035 7.26%
2012-02-17 0 1.240 1.220 1.240 1.230 1.270 150,000 187,000 1.2467 0.710 0.698 0.710 0.704 0.727 262,145 0.7133 0.00%
2012-02-16 0 1.240 1.220 1.250 1.230 1.250 280,000 346,900 1.2389 0.710 0.698 0.715 0.704 0.715 489,337 0.7089 0.81%
2012-02-15 0 1.230 1.210 1.230 1.210 1.290 6,629,200 8,102,668 1.2223 0.704 0.692 0.704 0.692 0.738 11,585,405 0.6994 -1.60%
2012-02-14 0 1.250 1.240 1.280 1.250 1.270 50,000 63,100 1.2620 0.715 0.710 0.732 0.715 0.727 87,382 0.7221 -1.57%
2012-02-13 0 1.270 1.270 1.330 1.260 1.290 144,600 184,366 1.2750 0.727 0.727 0.761 0.721 0.738 252,708 0.7296 2.42%
2012-02-10 0 1.240 1.230 1.250 1.240 1.290 150,000 188,300 1.2553 0.710 0.704 0.715 0.710 0.738 262,145 0.7183 1.64%
2012-02-09 0 1.220 1.210 1.270 1.220 1.220 10,000 12,200 1.2200 0.698 0.692 0.727 0.698 0.698 17,476 0.6981 0.00%
2012-02-08 0 1.220 1.220 1.250 - - 0 0 - 0.698 0.698 0.715 - - 0 - 1.67%
2012-02-07 0 1.200 1.200 1.220 1.190 1.200 260,000 311,700 1.1988 0.687 0.687 0.698 0.681 0.687 454,384 0.6860 0.00%
2012-02-06 0 1.200 1.200 1.210 1.190 1.220 450,000 540,200 1.2004 0.687 0.687 0.692 0.681 0.698 786,435 0.6869 -1.64%
2012-02-03 0 1.220 1.210 1.220 1.220 1.230 50,000 61,400 1.2280 0.698 0.692 0.698 0.698 0.704 87,382 0.7027 0.83%
2012-02-02 0 1.210 1.200 1.220 1.200 1.210 40,000 48,100 1.2025 0.692 0.687 0.698 0.687 0.692 69,905 0.6881 0.83%
2012-02-01 0 1.200 1.200 1.230 1.190 1.190 140,000 166,600 1.1900 0.687 0.687 0.704 0.681 0.681 244,669 0.6809 0.00%
2012-01-31 0 1.200 1.200 1.230 1.190 1.200 50,000 59,900 1.1980 0.687 0.687 0.704 0.681 0.687 87,382 0.6855 0.84%
2012-01-30 0 1.190 1.190 1.200 1.180 1.240 600,000 720,100 1.2002 0.681 0.681 0.687 0.675 0.710 1,048,580 0.6867 -4.80%
2012-01-27 0 1.250 1.210 1.250 1.220 1.250 70,000 87,000 1.2429 0.715 0.692 0.715 0.698 0.715 122,334 0.7112 0.00%
2012-01-26 0 1.250 1.220 1.260 1.190 1.350 250,000 305,000 1.2200 0.715 0.698 0.721 0.681 0.772 436,908 0.6981 4.17%
2012-01-20 0 1.200 1.200 1.220 1.180 1.210 395,000 473,000 1.1975 0.687 0.687 0.698 0.675 0.692 690,315 0.6852 0.84%
2012-01-19 0 1.190 1.190 1.230 1.170 1.230 1,250,000 1,492,800 1.1942 0.681 0.681 0.704 0.669 0.704 2,184,541 0.6833 -0.83%
2012-01-18 0 1.200 1.200 1.250 1.200 1.250 250,000 302,500 1.2100 0.687 0.687 0.715 0.687 0.715 436,908 0.6924 0.00%
2012-01-17 0 1.200 1.200 1.250 1.200 1.200 230,000 276,000 1.2000 0.687 0.687 0.715 0.687 0.687 401,955 0.6866 0.00%
2012-01-16 0 1.200 1.200 1.250 1.200 1.200 120,000 144,000 1.2000 0.687 0.687 0.715 0.687 0.687 209,716 0.6866 0.00%
2012-01-13 0 1.200 1.190 1.200 1.200 1.220 1,090,000 1,311,700 1.2034 0.687 0.681 0.687 0.687 0.698 1,904,919 0.6886 -0.83%
2012-01-12 0 1.210 1.200 1.220 1.210 1.270 1,920,000 2,393,200 1.2465 0.692 0.687 0.698 0.692 0.727 3,355,454 0.7132 -5.47%
2012-01-11 0 1.280 1.280 1.300 1.280 1.300 980,000 1,266,900 1.2928 0.732 0.732 0.744 0.732 0.744 1,712,680 0.7397 -1.54%
2012-01-10 0 1.300 1.280 1.300 1.300 1.340 970,000 1,262,400 1.3014 0.744 0.732 0.744 0.744 0.767 1,695,204 0.7447 -0.76%
2012-01-09 0 1.310 1.270 1.330 - - 0 0 - 0.750 0.727 0.761 - - 0 - 0.00%
2012-01-06 0 1.310 1.300 1.340 - - 0 0 - 0.750 0.744 0.767 - - 0 - 0.00%
2012-01-05 0 1.310 1.310 1.330 1.290 1.310 60,000 77,800 1.2967 0.750 0.750 0.761 0.738 0.750 104,858 0.7420 0.77%
2012-01-04 0 1.300 1.300 1.330 1.270 1.300 1,040,000 1,322,100 1.2713 0.744 0.744 0.761 0.727 0.744 1,817,538 0.7274 2.36%
2012-01-03 0 1.270 1.260 1.330 1.250 1.270 20,000 25,200 1.2600 0.727 0.721 0.761 0.715 0.727 34,953 0.7210 -5.22%
2011-12-30 0 1.340 1.270 1.340 1.350 1.350 40,000 54,000 1.3500 0.767 0.727 0.767 0.772 0.772 69,905 0.7725 7.20%
2011-12-29 0 1.250 1.250 1.270 1.250 1.250 160,000 200,000 1.2500 0.715 0.715 0.727 0.715 0.715 279,621 0.7153 0.00%
2011-12-28 0 1.250 1.250 1.300 1.250 1.250 110,000 137,500 1.2500 0.715 0.715 0.744 0.715 0.715 192,240 0.7153 0.00%
2011-12-23 0 1.250 1.250 1.340 - - 0 0 - 0.715 0.715 0.767 - - 0 - 0.00%
2011-12-22 0 1.250 1.250 1.370 1.250 1.260 60,000 75,100 1.2517 0.715 0.715 0.784 0.715 0.721 104,858 0.7162 0.00%
2011-12-21 0 1.250 1.250 1.260 1.250 1.260 1,240,000 1,550,200 1.2502 0.715 0.715 0.721 0.715 0.721 2,167,064 0.7153 0.00%
2011-12-20 0 1.250 1.220 1.330 1.200 1.250 370,000 462,000 1.2486 0.715 0.698 0.761 0.687 0.715 646,624 0.7145 4.17%
2011-12-19 0 1.200 1.200 1.230 1.180 1.230 331,029 395,783 1.1956 0.687 0.687 0.704 0.675 0.704 578,517 0.6841 -4.00%
2011-12-16 0 1.250 1.250 1.270 1.250 1.260 1,120,000 1,400,200 1.2502 0.715 0.715 0.727 0.715 0.721 1,957,348 0.7154 0.00%
2011-12-15 0 1.250 1.250 1.370 1.220 1.250 65,000 80,850 1.2438 0.715 0.715 0.784 0.698 0.715 113,596 0.7117 0.00%
2011-12-14 0 1.250 1.250 1.310 1.250 1.250 80,000 100,000 1.2500 0.715 0.715 0.750 0.715 0.715 139,811 0.7153 -0.79%
2011-12-13 0 1.260 1.250 1.320 - - 0 0 - 0.721 0.715 0.755 - - 0 - 0.00%
2011-12-12 0 1.260 1.260 1.290 1.200 1.280 730,000 893,800 1.2244 0.721 0.721 0.738 0.687 0.732 1,275,772 0.7006 5.00%
2011-12-09 0 1.200 1.200 1.230 1.190 1.220 31,040,000 37,016,820 1.1926 0.687 0.687 0.704 0.681 0.698 54,246,513 0.6824 0.84%
2011-12-08 0 1.190 1.190 1.240 1.170 1.220 80,000 95,400 1.1925 0.681 0.681 0.710 0.669 0.698 139,811 0.6824 0.85%
2011-12-07 0 1.180 1.180 1.210 1.160 1.200 1,280,000 1,510,000 1.1797 0.675 0.675 0.692 0.664 0.687 2,236,970 0.6750 -1.67%
2011-12-06 0 1.200 1.180 1.200 1.160 1.220 1,360,000 1,611,500 1.1849 0.687 0.675 0.687 0.664 0.698 2,376,780 0.6780 5.26%
2011-12-05 0 1.140 1.140 1.160 1.130 1.150 720,000 824,100 1.1446 0.652 0.652 0.664 0.647 0.658 1,258,295 0.6549 0.00%
2011-12-02 0 1.140 1.130 1.140 1.120 1.140 320,000 361,700 1.1303 0.652 0.647 0.652 0.641 0.652 559,242 0.6468 0.88%
2011-12-01 0 1.130 1.120 1.130 1.100 1.130 320,000 355,400 1.1106 0.647 0.641 0.647 0.629 0.647 559,242 0.6355 1.80%
2011-11-30 0 1.110 1.110 1.120 1.100 1.120 800,000 892,000 1.1150 0.635 0.635 0.641 0.629 0.641 1,398,106 0.6380 -1.77%
2011-11-29 0 1.130 1.120 1.130 1.100 1.130 1,170,000 1,303,100 1.1138 0.647 0.641 0.647 0.629 0.647 2,044,730 0.6373 1.80%
2011-11-28 0 1.110 1.110 1.140 1.080 1.110 30,000 33,000 1.1000 0.635 0.635 0.652 0.618 0.635 52,429 0.6294 -1.77%
2011-11-25 0 1.130 1.130 1.140 1.120 1.130 290,000 327,500 1.1293 0.647 0.647 0.652 0.641 0.647 506,813 0.6462 1.80%
2011-11-24 0 1.110 1.110 1.140 1.110 1.110 50,000 55,500 1.1100 0.635 0.635 0.652 0.635 0.635 87,382 0.6351 -1.77%
2011-11-23 0 1.130 1.110 1.130 1.140 1.140 10,000 11,400 1.1400 0.647 0.635 0.647 0.652 0.652 17,476 0.6523 1.80%
2011-11-22 0 1.110 1.110 1.140 1.090 1.110 100,000 110,000 1.1000 0.635 0.635 0.652 0.624 0.635 174,763 0.6294 0.91%
2011-11-21 0 1.100 1.100 1.150 1.100 1.100 80,000 87,700 1.0963 0.629 0.629 0.658 0.629 0.629 139,811 0.6273 -0.90%
2011-11-18 0 1.110 1.100 1.140 1.100 1.140 120,000 133,300 1.1108 0.635 0.629 0.652 0.629 0.652 209,716 0.6356 -2.63%
2011-11-17 0 1.140 1.120 1.140 1.140 1.140 10,000 11,400 1.1400 0.652 0.641 0.652 0.652 0.652 17,476 0.6523 1.79%
2011-11-16 0 1.120 1.120 1.140 1.100 1.120 820,000 906,200 1.1051 0.641 0.641 0.652 0.629 0.641 1,433,059 0.6324 0.90%
2011-11-15 0 1.110 1.100 1.130 1.100 1.120 2,530,000 2,808,400 1.1100 0.635 0.629 0.647 0.629 0.641 4,421,510 0.6352 1.83%
2011-11-14 0 1.090 1.080 1.110 1.090 1.110 4,850,000 5,325,200 1.0980 0.624 0.618 0.635 0.624 0.635 8,476,018 0.6283 -1.80%
2011-11-11 0 1.110 1.100 1.140 1.110 1.110 20,000 22,200 1.1100 0.635 0.629 0.652 0.635 0.635 34,953 0.6351 0.91%
2011-11-10 0 1.100 1.100 1.110 1.100 1.100 220,000 242,000 1.1000 0.629 0.629 0.635 0.629 0.629 384,479 0.6294 -0.90%
2011-11-09 0 1.110 1.100 1.110 1.100 1.120 2,540,000 2,818,700 1.1097 0.635 0.629 0.635 0.629 0.641 4,438,987 0.6350 0.00%
2011-11-08 0 1.110 1.050 1.130 1.100 1.130 410,000 456,800 1.1141 0.635 0.601 0.647 0.629 0.647 716,529 0.6375 -0.89%
2011-11-07 0 1.120 1.110 1.130 1.120 1.130 150,000 168,500 1.1233 0.641 0.635 0.647 0.641 0.647 262,145 0.6428 -0.88%
2011-11-04 0 1.130 1.120 1.130 1.130 1.130 380,000 429,400 1.1300 0.647 0.641 0.647 0.647 0.647 664,100 0.6466 0.00%
2011-11-03 0 1.130 1.120 1.130 1.110 1.130 1,110,000 1,252,700 1.1286 0.647 0.641 0.647 0.635 0.647 1,939,872 0.6458 1.80%
2011-11-02 0 1.110 1.100 1.130 1.110 1.120 3,147,182 3,496,972 1.1111 0.635 0.629 0.647 0.635 0.641 5,500,118 0.6358 -0.89%
2011-11-01 0 1.120 1.110 1.130 1.110 1.180 940,000 1,068,800 1.1370 0.641 0.635 0.647 0.635 0.675 1,642,775 0.6506 -5.88%
2011-10-31 0 1.190 1.180 1.190 1.180 1.220 1,718,506 2,062,211 1.2000 0.681 0.675 0.681 0.675 0.698 3,003,317 0.6866 -2.46%
2011-10-28 0 1.220 1.200 1.220 1.110 1.220 860,000 1,021,800 1.1881 0.698 0.687 0.698 0.635 0.698 1,502,964 0.6799 9.91%
2011-10-27 0 1.110 1.100 1.110 1.110 1.120 1,250,000 1,387,600 1.1101 0.635 0.629 0.635 0.635 0.641 2,184,541 0.6352 0.91%
2011-10-26 0 1.100 1.100 1.110 1.100 1.110 820,000 909,300 1.1089 0.629 0.629 0.635 0.629 0.635 1,433,059 0.6345 0.00%
2011-10-25 0 1.100 1.100 1.110 1.100 1.110 220,000 243,500 1.1068 0.629 0.629 0.635 0.629 0.635 384,479 0.6333 -0.90%
2011-10-24 0 1.110 1.100 1.110 1.110 1.110 50,000 55,500 1.1100 0.635 0.629 0.635 0.635 0.635 87,382 0.6351 0.91%
2011-10-21 0 1.100 1.100 1.110 1.100 1.100 20,000 22,000 1.1000 0.629 0.629 0.635 0.629 0.629 34,953 0.6294 0.00%
2011-10-20 0 1.100 1.100 1.110 1.100 1.110 1,055,000 1,170,650 1.1096 0.629 0.629 0.635 0.629 0.635 1,843,752 0.6349 -0.90%
2011-10-19 0 1.110 1.100 1.110 1.100 1.120 770,000 854,800 1.1101 0.635 0.629 0.635 0.629 0.641 1,345,677 0.6352 0.00%
2011-10-18 0 1.110 1.100 1.110 1.100 1.110 480,000 532,700 1.1098 0.635 0.629 0.635 0.629 0.635 838,864 0.6350 0.91%
2011-10-17 0 1.100 1.100 1.110 1.100 1.110 60,000 66,300 1.1050 0.629 0.629 0.635 0.629 0.635 104,858 0.6323 0.00%
2011-10-14 0 1.100 1.100 1.110 1.100 1.100 57,500 63,100 1.0974 0.629 0.629 0.635 0.629 0.629 100,489 0.6279 -0.90%
2011-10-13 0 1.110 1.100 1.110 1.100 1.110 1,690,000 1,875,700 1.1099 0.635 0.629 0.635 0.629 0.635 2,953,499 0.6351 0.00%
2011-10-12 0 1.110 1.100 1.110 1.110 1.110 110,000 122,100 1.1100 0.635 0.629 0.635 0.635 0.635 192,240 0.6351 0.00%
2011-10-11 0 1.110 1.100 1.110 1.110 1.110 1,210,000 1,343,100 1.1100 0.635 0.629 0.635 0.635 0.635 2,114,635 0.6351 0.91%
2011-10-10 0 1.100 1.100 1.110 1.100 1.100 580,010 638,011 1.1000 0.629 0.629 0.635 0.629 0.629 1,013,644 0.6294 0.00%
2011-10-07 0 1.100 1.100 1.110 1.100 1.110 1,020,000 1,124,000 1.1020 0.629 0.629 0.635 0.629 0.635 1,782,585 0.6305 0.00%
2011-10-06 0 1.100 1.100 1.150 1.100 1.100 70,000 77,000 1.1000 0.629 0.629 0.658 0.629 0.629 122,334 0.6294 0.00%
2011-10-04 0 1.100 1.100 1.130 1.090 1.150 132,735,000 132,765,400 1.0002 0.629 0.629 0.647 0.624 0.658 231,972,002 0.5723 -0.90%
2011-10-03 0 1.110 1.080 1.180 1.050 1.110 580,000 628,200 1.0831 0.635 0.618 0.675 0.601 0.635 1,013,627 0.6198 -1.77%
2011-09-30 0 1.130 1.130 1.150 1.130 1.130 10,000 11,300 1.1300 0.647 0.647 0.658 0.647 0.647 17,476 0.6466 2.73%
2011-09-28 0 1.100 1.100 1.130 - - 0 0 - 0.629 0.629 0.647 - - 0 - 0.00%
2011-09-27 0 1.100 1.090 1.110 1.090 1.100 2,850,000 3,134,900 1.1000 0.629 0.624 0.635 0.624 0.629 4,980,753 0.6294 0.00%
2011-09-26 0 1.100 1.090 1.100 1.100 1.120 610,000 671,200 1.1003 0.629 0.624 0.629 0.629 0.641 1,066,056 0.6296 -4.35%
2011-09-23 0 1.150 1.150 1.180 1.080 1.180 580,000 657,000 1.1328 0.658 0.658 0.675 0.618 0.675 1,013,627 0.6482 0.00%
2011-09-22 0 1.150 1.150 1.180 1.000 1.160 80,000 88,600 1.1075 0.658 0.658 0.675 0.572 0.664 139,811 0.6337 -0.86%
2011-09-21 0 1.160 1.160 1.180 1.150 1.160 350,000 403,400 1.1526 0.664 0.664 0.675 0.658 0.664 611,671 0.6595 0.87%
2011-09-20 0 1.150 1.150 1.200 1.150 1.150 500,000 575,000 1.1500 0.658 0.658 0.687 0.658 0.658 873,816 0.6580 0.00%
2011-09-19 0 1.150 1.150 1.210 1.150 1.150 90,000 103,500 1.1500 0.658 0.658 0.692 0.658 0.658 157,287 0.6580 -4.17%
2011-09-16 0 1.200 1.200 1.240 1.200 1.220 500,000 601,800 1.2036 0.687 0.687 0.710 0.687 0.698 873,816 0.6887 -0.83%
2011-09-15 0 1.210 1.210 1.220 1.180 1.210 340,000 407,900 1.1997 0.692 0.692 0.698 0.675 0.692 594,195 0.6865 4.31%
2011-09-14 0 1.160 1.160 1.170 1.150 1.190 83,000 96,650 1.1645 0.664 0.664 0.669 0.658 0.681 145,053 0.6663 0.87%
2011-09-12 0 1.150 1.150 1.180 1.150 1.170 254,281 295,323 1.1614 0.658 0.658 0.675 0.658 0.669 444,390 0.6646 -4.17%
2011-09-09 0 1.200 1.170 1.200 1.150 1.270 670,000 797,400 1.1901 0.687 0.669 0.687 0.658 0.727 1,170,914 0.6810 -6.25%
2011-09-08 0 1.280 1.240 1.310 1.280 1.280 10,000 12,800 1.2800 0.732 0.710 0.750 0.732 0.732 17,476 0.7324 -1.54%
2011-09-07 0 1.300 1.250 1.320 1.300 1.300 10,000 13,000 1.3000 0.744 0.715 0.755 0.744 0.744 17,476 0.7439 0.00%
2011-09-06 0 1.300 1.280 1.310 1.300 1.310 30,000 39,100 1.3033 0.744 0.732 0.750 0.744 0.750 52,429 0.7458 -0.38%
2011-09-05 0 1.340 1.330 1.360 1.330 1.360 570,000 763,700 1.3398 0.747 0.741 0.758 0.741 0.758 1,022,867 0.7466 -0.74%
2011-09-02 0 1.350 1.330 1.370 1.340 1.360 160,000 216,200 1.3513 0.752 0.741 0.763 0.747 0.758 287,121 0.7530 0.00%
2011-09-01 0 1.350 1.350 1.370 1.330 1.370 1,008,711 1,373,134 1.3613 0.752 0.752 0.763 0.741 0.763 1,810,136 0.7586 -1.46%
2011-08-31 0 1.370 1.340 1.410 1.300 1.400 5,240,000 6,998,600 1.3356 0.763 0.747 0.786 0.724 0.780 9,403,200 0.7443 -2.14%
2011-08-30 0 1.400 1.400 1.450 1.400 1.420 560,000 785,400 1.4025 0.780 0.780 0.808 0.780 0.791 1,004,922 0.7816 0.00%
2011-08-29 0 1.400 1.400 1.440 1.400 1.410 400,000 560,400 1.4010 0.780 0.780 0.802 0.780 0.786 717,802 0.7807 0.00%
2011-08-26 0 1.400 1.380 1.400 1.400 1.440 880,000 1,234,900 1.4033 0.780 0.769 0.780 0.780 0.802 1,579,163 0.7820 -0.71%
2011-08-25 0 1.410 1.410 1.420 1.410 1.450 510,000 731,100 1.4335 0.786 0.786 0.791 0.786 0.808 915,197 0.7988 -0.70%
2011-08-24 0 1.420 1.420 1.440 1.400 1.440 690,000 976,800 1.4157 0.791 0.791 0.802 0.780 0.802 1,238,208 0.7889 1.43%
2011-08-23 0 1.400 1.400 1.450 1.380 1.450 360,000 505,500 1.4042 0.780 0.780 0.808 0.769 0.808 646,021 0.7825 2.19%
2011-08-22 0 1.370 1.320 1.400 1.310 1.430 300,000 411,700 1.3723 0.763 0.736 0.780 0.730 0.797 538,351 0.7647 -3.52%
2011-08-19 0 1.420 1.390 1.440 - - 0 0 - 0.791 0.775 0.802 - - 0 - 0.00%
2011-08-18 0 1.420 1.410 1.450 1.420 1.450 40,000 57,300 1.4325 0.791 0.786 0.808 0.791 0.808 71,780 0.7983 1.43%
2011-08-17 0 1.400 1.400 1.440 1.400 1.430 90,000 127,200 1.4133 0.780 0.780 0.802 0.780 0.797 161,505 0.7876 0.00%
2011-08-16 0 1.400 1.400 1.440 1.380 1.400 1,581,000 2,209,560 1.3976 0.780 0.780 0.802 0.769 0.780 2,837,111 0.7788 0.00%
2011-08-15 0 1.400 1.390 1.420 1.400 1.420 1,220,000 1,717,100 1.4075 0.780 0.775 0.791 0.780 0.791 2,189,295 0.7843 -1.41%
2011-08-12 0 1.420 1.400 1.420 1.400 1.420 1,220,000 1,729,700 1.4178 0.791 0.780 0.791 0.780 0.791 2,189,295 0.7901 -1.39%
2011-08-11 0 1.440 1.430 1.450 1.400 1.450 620,000 891,300 1.4376 0.802 0.797 0.808 0.780 0.808 1,112,592 0.8011 -4.64%
2011-08-10 0 1.510 1.440 1.510 1.420 1.520 820,000 1,161,400 1.4163 0.841 0.802 0.841 0.791 0.847 1,471,493 0.7893 5.59%
2011-08-09 0 1.430 1.390 1.430 1.350 1.470 590,000 823,800 1.3963 0.797 0.775 0.797 0.752 0.819 1,058,757 0.7781 -2.72%
2011-08-08 0 1.470 1.440 1.470 1.360 1.520 1,210,000 1,716,500 1.4186 0.819 0.802 0.819 0.758 0.847 2,171,350 0.7905 -2.65%
2011-08-05 0 1.510 1.480 1.520 1.470 1.550 720,000 1,083,800 1.5053 0.841 0.825 0.847 0.819 0.864 1,292,043 0.8388 -5.03%
2011-08-04 0 1.590 1.560 1.590 1.590 1.590 30,000 47,700 1.5900 0.886 0.869 0.886 0.886 0.886 53,835 0.8860 -0.62%
2011-08-03 0 1.600 1.580 1.610 1.580 1.600 440,000 697,000 1.5841 0.892 0.880 0.897 0.880 0.892 789,582 0.8827 -1.23%
2011-08-02 0 1.620 1.590 1.620 1.600 1.650 14,920,000 24,463,200 1.6396 0.903 0.886 0.903 0.892 0.919 26,773,998 0.9137 1.25%
2011-08-01 0 1.600 1.600 1.650 1.600 1.700 855,000 1,400,100 1.6375 0.892 0.892 0.919 0.892 0.947 1,534,301 0.9125 -5.88%
2011-07-29 0 1.700 1.680 1.700 1.680 1.800 1,280,000 2,199,500 1.7184 0.947 0.936 0.947 0.936 1.003 2,296,965 0.9576 6.25%
2011-07-28 0 1.600 1.590 1.650 1.600 1.600 30,000 48,000 1.6000 0.892 0.886 0.919 0.892 0.892 53,835 0.8916 0.00%
2011-07-27 0 1.600 1.600 1.650 1.600 1.600 210,000 336,000 1.6000 0.892 0.892 0.919 0.892 0.892 376,846 0.8916 0.00%
2011-07-26 0 1.600 1.600 1.680 1.600 1.600 226,000 361,300 1.5987 0.892 0.892 0.936 0.892 0.892 405,558 0.8909 0.00%
2011-07-25 0 1.600 1.600 1.660 1.600 1.640 190,000 306,500 1.6132 0.892 0.892 0.925 0.892 0.914 340,956 0.8989 -1.23%
2011-07-22 0 1.620 1.620 1.690 1.600 1.670 320,000 518,100 1.6191 0.903 0.903 0.942 0.892 0.931 574,241 0.9022 -1.82%
2011-07-21 0 1.650 1.630 1.700 1.620 1.680 390,000 639,700 1.6403 0.919 0.908 0.947 0.903 0.936 699,857 0.9140 -0.60%
2011-07-20 0 1.660 1.660 1.700 1.630 1.690 330,000 546,200 1.6552 0.925 0.925 0.947 0.908 0.942 592,186 0.9223 0.61%
2011-07-19 0 1.650 1.640 1.690 1.650 1.700 354,974 592,058 1.6679 0.919 0.914 0.942 0.919 0.947 637,002 0.9294 -1.79%
2011-07-18 0 1.680 1.650 1.680 1.630 1.710 340,000 566,800 1.6671 0.936 0.919 0.936 0.908 0.953 610,131 0.9290 -4.00%
2011-07-15 0 1.750 1.750 1.800 1.700 1.810 200,000 351,400 1.7570 0.975 0.975 1.003 0.947 1.009 358,901 0.9791 -3.31%
2011-07-14 0 1.810 1.760 1.820 1.750 1.940 372,822 664,979 1.7836 1.009 0.981 1.014 0.975 1.081 669,031 0.9939 -2.16%
2011-07-13 0 1.850 1.800 1.850 1.800 1.850 80,000 146,200 1.8275 1.031 1.003 1.031 1.003 1.031 143,560 1.0184 5.11%
2011-07-12 0 1.760 1.690 1.830 1.720 1.850 370,000 660,100 1.7841 0.981 0.942 1.020 0.958 1.031 663,966 0.9942 -2.76%
2011-07-11 0 1.810 1.810 1.850 1.800 1.880 260,000 476,100 1.8312 1.009 1.009 1.031 1.003 1.048 466,571 1.0204 -4.74%
2011-07-08 0 1.900 1.810 1.900 1.930 1.950 70,000 135,400 1.9343 1.059 1.009 1.059 1.076 1.087 125,615 1.0779 -1.04%
2011-07-07 0 1.920 1.850 1.920 1.910 1.930 390,000 747,400 1.9164 1.070 1.031 1.070 1.064 1.076 699,857 1.0679 0.52%
2011-07-06 0 1.910 1.850 1.910 1.490 1.940 270,000 497,200 1.8415 1.064 1.031 1.064 0.830 1.081 484,516 1.0262 0.53%
2011-07-05 0 1.900 1.800 1.900 1.800 1.900 240,000 446,180 1.8591 1.059 1.003 1.059 1.003 1.059 430,681 1.0360 0.00%
2011-07-04 0 1.900 1.850 1.900 1.850 1.900 401,790 752,811 1.8736 1.059 1.031 1.059 1.031 1.059 721,014 1.0441 2.70%
2011-06-30 0 1.850 1.850 1.880 1.710 1.890 450,000 813,000 1.8067 1.031 1.031 1.048 0.953 1.053 807,527 1.0068 3.35%
2011-06-29 0 1.790 1.790 1.800 1.700 1.800 200,000 350,300 1.7515 0.997 0.997 1.003 0.947 1.003 358,901 0.9760 5.29%
2011-06-28 0 1.700 1.650 1.740 1.650 1.700 60,000 101,500 1.6917 0.947 0.919 0.970 0.919 0.947 107,670 0.9427 1.19%
2011-06-27 0 1.680 1.630 1.680 1.680 1.700 70,000 118,600 1.6943 0.936 0.908 0.936 0.936 0.947 125,615 0.9442 -1.18%
2011-06-24 0 1.700 1.680 1.730 1.700 1.700 20,000 34,000 1.7000 0.947 0.936 0.964 0.947 0.947 35,890 0.9473 0.00%
2011-06-23 0 1.700 1.630 1.700 1.600 1.740 220,000 363,300 1.6514 0.947 0.908 0.947 0.892 0.970 394,791 0.9202 -2.30%
2011-06-22 0 1.740 1.630 1.740 1.630 1.740 50,000 84,400 1.6880 0.970 0.908 0.970 0.908 0.970 89,725 0.9406 0.58%
2011-06-21 0 1.730 1.610 1.740 1.580 1.730 120,000 193,800 1.6150 0.964 0.897 0.970 0.880 0.964 215,340 0.9000 4.22%
2011-06-20 0 1.660 1.620 1.660 1.660 1.760 120,000 201,500 1.6792 0.925 0.903 0.925 0.925 0.981 215,340 0.9357 -4.60%
2011-06-17 0 1.740 1.660 1.740 1.730 1.740 140,000 243,200 1.7371 0.970 0.925 0.970 0.964 0.970 251,231 0.9680 0.00%
2011-06-16 0 1.740 1.630 1.740 1.740 1.740 10,000 17,400 1.7400 0.970 0.908 0.970 0.970 0.970 17,945 0.9696 -0.57%
2011-06-15 0 1.750 1.670 1.750 1.700 1.750 60,000 104,000 1.7333 0.975 0.931 0.975 0.947 0.975 107,670 0.9659 2.94%
2011-06-14 0 1.700 1.640 1.740 1.700 1.700 10,000 17,000 1.7000 0.947 0.914 0.970 0.947 0.947 17,945 0.9473 0.00%
2011-06-13 0 1.700 1.670 1.700 1.620 1.700 180,000 299,700 1.6650 0.947 0.931 0.947 0.903 0.947 323,011 0.9278 -2.86%
2011-06-10 0 1.750 1.680 1.750 1.750 1.750 10,000 17,500 1.7500 0.975 0.936 0.975 0.975 0.975 17,945 0.9752 0.00%
2011-06-09 0 1.750 1.660 1.770 1.750 1.750 80,000 140,000 1.7500 0.975 0.925 0.986 0.975 0.975 143,560 0.9752 0.00%
2011-06-08 0 1.750 1.630 1.750 1.620 1.940 460,000 792,450 1.7227 0.975 0.908 0.975 0.903 1.081 825,472 0.9600 0.57%
2011-06-07 0 1.740 1.820 1.900 1.680 1.820 440,000 760,600 1.7286 0.970 1.014 1.059 0.936 1.014 789,582 0.9633 3.57%
2011-06-03 0 1.680 1.670 1.700 1.660 1.680 70,000 117,100 1.6729 0.936 0.931 0.947 0.925 0.936 125,615 0.9322 -3.45%
2011-06-02 0 1.740 1.610 1.740 1.740 1.740 30,000 50,900 1.6967 0.970 0.897 0.970 0.970 0.970 53,835 0.9455 8.75%
2011-06-01 0 1.600 1.590 1.680 1.560 1.700 260,000 425,600 1.6369 0.892 0.886 0.936 0.869 0.947 466,571 0.9122 1.91%
2011-05-31 0 1.570 1.560 1.660 1.560 1.790 440,000 729,800 1.6586 0.875 0.869 0.925 0.869 0.997 789,582 0.9243 -7.65%
2011-05-30 0 1.700 1.680 1.780 - - 0 0 - 0.947 0.936 0.992 - - 0 - 0.00%
2011-05-27 0 1.700 1.700 1.730 1.550 1.730 120,000 202,800 1.6900 0.947 0.947 0.964 0.864 0.964 215,340 0.9418 -2.86%
2011-05-26 0 1.750 1.700 1.750 1.750 1.750 130,000 227,500 1.7500 0.975 0.947 0.975 0.975 0.975 233,286 0.9752 0.00%
2011-05-25 0 1.750 1.680 1.750 1.740 1.750 30,000 52,400 1.7467 0.975 0.936 0.975 0.970 0.975 53,835 0.9733 2.34%
2011-05-24 0 1.710 1.700 1.730 1.680 1.730 163,500 278,625 1.7041 0.953 0.947 0.964 0.936 0.964 293,401 0.9496 0.00%
2011-05-23 0 1.710 1.710 1.800 1.700 1.810 390,000 678,900 1.7408 0.953 0.953 1.003 0.947 1.009 699,857 0.9701 -5.00%
2011-05-20 0 1.800 1.800 1.850 1.800 1.800 60,000 108,000 1.8000 1.003 1.003 1.031 1.003 1.003 107,670 1.0031 -4.26%
2011-05-19 0 1.880 1.800 1.900 - - 0 0 - 1.048 1.003 1.059 - - 0 - 0.00%
2011-05-18 0 1.880 1.760 1.900 - - 0 0 - 1.048 0.981 1.059 - - 0 - 0.00%
2011-05-17 0 1.880 1.780 1.880 1.850 1.880 70,000 131,000 1.8714 1.048 0.992 1.048 1.031 1.048 125,615 1.0429 5.03%
2011-05-16 0 1.790 1.790 1.850 1.770 1.800 30,000 53,600 1.7867 0.997 0.997 1.031 0.986 1.003 53,835 0.9956 -0.56%
2011-05-13 0 1.800 1.780 1.850 1.800 1.800 10,000 18,000 1.8000 1.003 0.992 1.031 1.003 1.003 17,945 1.0031 0.00%
2011-05-12 0 1.800 1.760 1.790 1.730 1.800 50,000 89,300 1.7860 1.003 0.981 0.997 0.964 1.003 89,725 0.9953 2.86%
2011-05-11 0 1.750 1.750 1.760 1.740 1.750 370,000 645,500 1.7446 0.975 0.975 0.981 0.970 0.975 663,966 0.9722 -0.57%
2011-05-09 0 1.760 1.750 1.780 1.760 1.780 570,000 1,009,400 1.7709 0.981 0.975 0.992 0.981 0.992 1,022,867 0.9868 -2.22%
2011-05-06 0 1.800 1.780 1.800 1.800 1.800 850,000 1,530,000 1.8000 1.003 0.992 1.003 1.003 1.003 1,525,328 1.0031 -2.70%
2011-05-05 0 1.850 1.800 1.850 1.850 1.850 420,000 777,000 1.8500 1.031 1.003 1.031 1.031 1.031 753,692 1.0309 -0.27%
2011-05-04 0 1.900 1.850 1.900 1.880 1.920 114,000 216,400 1.8982 1.034 1.007 1.034 1.023 1.045 209,536 1.0328 -0.52%
2011-05-03 0 1.910 1.850 1.910 1.890 1.920 18,615,000 35,646,400 1.9149 1.039 1.007 1.039 1.028 1.045 34,215,046 1.0418 -0.52%
2011-04-29 0 1.920 1.880 1.920 1.850 1.920 320,000 612,900 1.9153 1.045 1.023 1.045 1.007 1.045 588,172 1.0420 3.23%
2011-04-28 0 1.860 1.860 1.870 1.850 1.860 180,000 333,900 1.8550 1.012 1.012 1.017 1.007 1.012 330,847 1.0092 0.54%
2011-04-27 0 1.850 1.850 1.860 1.800 1.890 1,080,000 1,993,200 1.8456 1.007 1.007 1.012 0.979 1.028 1,985,079 1.0041 -2.63%
2011-04-26 0 1.900 1.850 1.900 1.900 1.920 130,000 247,400 1.9031 1.034 1.007 1.034 1.034 1.045 238,945 1.0354 0.00%
2011-04-21 0 1.900 1.900 1.950 1.900 1.950 66,500 128,655 1.9347 1.034 1.034 1.061 1.034 1.061 122,229 1.0526 0.00%
2011-04-20 0 1.900 1.890 1.950 1.900 1.900 60,000 114,000 1.9000 1.034 1.028 1.061 1.034 1.034 110,282 1.0337 -3.06%
2011-04-19 0 1.960 1.930 1.960 1.930 2.000 306,000 600,360 1.9620 1.066 1.050 1.066 1.050 1.088 562,439 1.0674 0.51%
2011-04-18 0 1.950 1.900 1.950 1.940 1.950 80,000 155,900 1.9488 1.061 1.034 1.061 1.055 1.061 147,043 1.0602 2.09%
2011-04-15 0 1.910 1.910 1.950 1.850 1.950 70,000 133,300 1.9043 1.039 1.039 1.061 1.007 1.061 128,663 1.0360 0.53%
2011-04-14 0 1.900 1.880 1.940 1.900 1.900 15,500 29,285 1.8894 1.034 1.023 1.055 1.034 1.034 28,490 1.0279 -1.04%
2011-04-13 0 1.920 1.850 1.950 1.820 1.920 30,000 56,400 1.8800 1.045 1.007 1.061 0.990 1.045 55,141 1.0228 -1.54%
2011-04-12 0 1.950 1.910 1.950 1.900 1.950 271,772 528,055 1.9430 1.061 1.039 1.061 1.034 1.061 499,527 1.0571 0.00%
2011-04-11 0 1.950 1.940 1.950 1.950 1.950 900,000 1,755,000 1.9500 1.061 1.055 1.061 1.061 1.061 1,654,233 1.0609 0.00%
2011-04-08 0 1.950 1.930 2.000 1.930 1.950 140,000 272,000 1.9429 1.061 1.050 1.088 1.050 1.061 257,325 1.0570 2.09%
2011-04-07 0 1.910 1.910 1.980 1.900 2.050 1,530,000 2,951,050 1.9288 1.039 1.039 1.077 1.034 1.115 2,812,196 1.0494 -1.55%
2011-04-06 0 1.940 1.940 1.950 1.900 1.950 180,000 346,800 1.9267 1.055 1.055 1.061 1.034 1.061 330,847 1.0482 2.11%
2011-04-04 0 1.900 1.810 1.950 1.830 1.920 70,000 132,300 1.8900 1.034 0.985 1.061 0.996 1.045 128,663 1.0283 0.00%
2011-04-01 0 1.900 1.830 1.920 1.800 1.900 870,000 1,607,800 1.8480 1.034 0.996 1.045 0.979 1.034 1,599,092 1.0054 -2.56%
2011-03-31 0 1.950 1.950 1.970 1.900 1.970 3,670,000 7,106,900 1.9365 1.061 1.061 1.072 1.034 1.072 6,745,593 1.0536 7.73%
2011-03-30 0 1.810 1.810 1.900 1.800 1.810 1,200,000 2,160,100 1.8001 0.985 0.985 1.034 0.979 0.985 2,205,644 0.9794 0.56%
2011-03-29 0 1.800 1.790 1.810 1.800 1.800 650,000 1,170,000 1.8000 0.979 0.974 0.985 0.979 0.979 1,194,724 0.9793 -0.55%
2011-03-28 0 1.810 1.810 1.820 1.810 1.830 2,070,000 3,747,900 1.8106 0.985 0.985 0.990 0.985 0.996 3,804,735 0.9851 4.02%
2011-03-25 0 1.740 1.740 1.750 1.630 1.750 3,780,000 6,502,700 1.7203 0.947 0.947 0.952 0.887 0.952 6,947,777 0.9359 0.00%
2011-03-24 0 1.740 1.730 1.740 1.740 1.850 650,000 1,133,000 1.7431 0.947 0.941 0.947 0.947 1.007 1,194,724 0.9483 -7.94%
2011-03-23 0 1.890 1.700 1.890 - - 0 0 - 1.028 0.925 1.028 - - 0 - -0.53%
2011-03-22 0 1.900 1.730 1.910 1.860 1.930 50,000 94,900 1.8980 1.034 0.941 1.039 1.012 1.050 91,902 1.0326 9.83%
2011-03-21 0 1.730 1.730 1.800 - - 0 0 - 0.941 0.941 0.979 - - 0 - 1.17%
2011-03-18 0 1.710 1.710 1.750 1.680 1.710 30,000 51,000 1.7000 0.930 0.930 0.952 0.914 0.930 55,141 0.9249 0.59%
2011-03-17 0 1.700 1.700 1.720 1.680 1.700 1,206,216 2,049,732 1.6993 0.925 0.925 0.936 0.914 0.925 2,217,069 0.9245 -1.16%
2011-03-16 0 1.720 1.710 1.720 1.680 1.720 730,000 1,246,400 1.7074 0.936 0.930 0.936 0.914 0.936 1,341,767 0.9289 2.38%
2011-03-15 0 1.680 1.680 1.710 1.680 1.770 412,000 699,300 1.6973 0.914 0.914 0.930 0.914 0.963 757,271 0.9234 -1.18%
2011-03-14 0 1.700 1.700 1.810 1.700 1.810 134,000 236,400 1.7642 0.925 0.925 0.985 0.925 0.985 246,297 0.9598 -5.03%
2011-03-11 0 1.790 1.780 1.800 1.790 1.820 184,000 331,680 1.8026 0.974 0.968 0.979 0.974 0.990 338,199 0.9807 -0.56%
2011-03-10 0 1.800 1.800 1.820 1.800 1.830 177,100 320,638 1.8105 0.979 0.979 0.990 0.979 0.996 325,516 0.9850 -2.17%
2011-03-09 0 1.840 1.840 1.900 1.840 1.840 335,000 616,400 1.8400 1.001 1.001 1.034 1.001 1.001 615,742 1.0011 -0.54%
2011-03-08 0 1.850 1.800 1.860 1.780 1.850 195,000 354,950 1.8203 1.007 0.979 1.012 0.968 1.007 358,417 0.9903 0.00%
2011-03-07 0 1.850 1.800 1.850 1.760 1.850 210,000 375,400 1.7876 1.007 0.979 1.007 0.958 1.007 385,988 0.9726 4.52%
2011-03-04 0 1.770 1.750 1.790 1.680 1.770 230,000 400,100 1.7396 0.963 0.952 0.974 0.914 0.963 422,748 0.9464 4.12%
2011-03-03 0 1.700 1.700 1.780 1.700 1.710 220,000 374,800 1.7036 0.925 0.925 0.968 0.925 0.930 404,368 0.9269 0.00%
2011-03-02 0 1.700 1.700 1.900 1.700 1.710 830,000 1,412,500 1.7018 0.925 0.925 1.034 0.925 0.930 1,525,570 0.9259 -0.58%
2011-03-01 0 1.710 1.710 1.720 1.650 1.720 1,090,000 1,856,700 1.7034 0.930 0.930 0.936 0.898 0.936 2,003,460 0.9267 1.79%
2011-02-28 0 1.680 1.680 1.700 1.680 1.700 290,000 490,300 1.6907 0.914 0.914 0.925 0.914 0.925 533,031 0.9198 -0.59%
2011-02-25 0 1.690 1.690 1.700 1.660 1.740 683,879 1,158,662 1.6943 0.919 0.919 0.925 0.903 0.947 1,256,994 0.9218 1.81%
2011-02-24 0 1.660 1.650 1.700 1.650 1.710 530,000 895,800 1.6902 0.903 0.898 0.925 0.898 0.930 974,159 0.9196 -2.92%
2011-02-23 0 1.710 1.710 1.750 1.700 1.750 130,000 221,700 1.7054 0.930 0.930 0.952 0.925 0.952 238,945 0.9278 -1.16%
2011-02-22 0 1.730 1.730 1.750 1.730 1.770 340,000 593,500 1.7456 0.941 0.941 0.952 0.941 0.963 624,932 0.9497 -3.89%
2011-02-21 0 1.800 1.790 1.800 1.790 1.850 250,000 455,600 1.8224 0.979 0.974 0.979 0.974 1.007 459,509 0.9915 -2.70%
2011-02-18 0 1.850 1.850 1.920 1.620 1.850 1,390,000 2,388,100 1.7181 1.007 1.007 1.045 0.881 1.007 2,554,870 0.9347 14.20%
2011-02-17 0 1.620 1.610 1.650 1.600 1.760 6,720,000 11,105,000 1.6525 0.881 0.876 0.898 0.870 0.958 12,351,604 0.8991 -7.95%
2011-02-16 0 1.760 1.750 1.760 1.710 1.800 1,030,000 1,813,000 1.7602 0.958 0.952 0.958 0.930 0.979 1,893,177 0.9576 -3.83%
2011-02-15 0 1.830 1.790 1.830 1.700 1.830 660,000 1,190,400 1.8036 0.996 0.974 0.996 0.925 0.996 1,213,104 0.9813 -0.54%
2011-02-14 0 1.840 1.810 1.840 1.810 1.850 1,150,000 2,082,300 1.8107 1.001 0.985 1.001 0.985 1.007 2,113,742 0.9851 1.66%
2011-02-11 0 1.810 1.810 1.880 1.810 1.890 20,000 37,000 1.8500 0.985 0.985 1.023 0.985 1.028 36,761 1.0065 -4.23%
2011-02-10 0 1.890 1.810 1.890 - - 0 0 - 1.028 0.985 1.028 - - 0 - 0.00%
2011-02-09 0 1.890 1.850 1.890 1.890 1.890 56,000 105,600 1.8857 1.028 1.007 1.028 1.028 1.028 102,930 1.0259 -0.53%
2011-02-08 0 1.900 1.890 1.910 1.880 1.900 20,000 37,800 1.8900 1.034 1.028 1.039 1.023 1.034 36,761 1.0283 0.00%
2011-02-07 0 1.900 1.890 1.900 1.900 1.950 310,000 591,300 1.9074 1.034 1.028 1.034 1.034 1.061 569,791 1.0377 -1.04%
2011-02-02 0 1.920 1.890 1.930 1.880 1.980 120,000 230,500 1.9208 1.045 1.028 1.050 1.023 1.077 220,564 1.0450 1.59%
2011-02-01 0 1.890 1.840 1.900 1.850 1.890 130,000 241,300 1.8562 1.028 1.001 1.034 1.007 1.028 238,945 1.0099 2.16%
2011-01-31 0 1.850 1.820 1.850 1.790 1.990 160,000 300,600 1.8788 1.007 0.990 1.007 0.974 1.083 294,086 1.0222 -0.54%
2011-01-28 0 1.860 1.860 1.870 1.830 1.870 70,000 129,500 1.8500 1.012 1.012 1.017 0.996 1.017 128,663 1.0065 0.00%
2011-01-27 0 1.860 1.860 1.870 1.860 1.860 60,000 111,600 1.8600 1.012 1.012 1.017 1.012 1.012 110,282 1.0119 -0.53%
2011-01-26 0 1.870 1.860 1.890 1.870 1.870 30,000 56,100 1.8700 1.017 1.012 1.028 1.017 1.017 55,141 1.0174 0.00%
2011-01-25 0 1.870 1.850 1.870 1.850 1.900 184,800 343,576 1.8592 1.017 1.007 1.017 1.007 1.034 339,669 1.0115 1.08%
2011-01-24 0 1.850 1.850 1.870 1.840 1.910 60,000 111,400 1.8567 1.007 1.007 1.017 1.001 1.039 110,282 1.0101 -0.54%
2011-01-21 0 1.860 1.850 1.870 1.840 1.870 270,000 501,200 1.8563 1.012 1.007 1.017 1.001 1.017 496,270 1.0099 -0.53%
2011-01-20 0 1.870 1.870 1.880 1.820 1.930 70,000 130,800 1.8686 1.017 1.017 1.023 0.990 1.050 128,663 1.0166 -3.11%
2011-01-19 0 1.930 1.820 1.930 1.930 1.930 30,000 57,900 1.9300 1.050 0.990 1.050 1.050 1.050 55,141 1.0500 0.52%
2011-01-18 0 1.920 1.900 1.920 1.930 1.930 10,000 19,300 1.9300 1.045 1.034 1.045 1.050 1.050 18,380 1.0500 -1.54%
2011-01-17 0 1.950 1.880 1.950 1.900 1.990 60,000 117,600 1.9600 1.061 1.023 1.061 1.034 1.083 110,282 1.0664 4.84%
2011-01-14 0 1.860 1.860 1.870 1.810 1.950 440,000 821,100 1.8661 1.012 1.012 1.017 0.985 1.061 808,736 1.0153 -3.63%
2011-01-13 0 1.930 1.870 1.930 1.900 1.950 310,000 596,900 1.9255 1.050 1.017 1.050 1.034 1.061 569,791 1.0476 0.00%
2011-01-12 0 1.930 1.930 1.940 1.920 1.950 360,000 697,500 1.9375 1.050 1.050 1.055 1.045 1.061 661,693 1.0541 -0.52%
2011-01-11 0 1.940 1.920 1.940 1.940 1.940 170,000 329,800 1.9400 1.055 1.045 1.055 1.055 1.055 312,466 1.0555 0.00%
2011-01-10 0 1.940 1.940 1.950 1.940 1.940 40,000 77,600 1.9400 1.055 1.055 1.061 1.055 1.055 73,521 1.0555 0.00%
2011-01-07 0 1.940 1.930 1.980 1.920 1.980 230,000 446,700 1.9422 1.055 1.050 1.077 1.045 1.077 422,748 1.0567 0.00%
2011-01-06 0 1.940 1.940 1.950 1.940 1.960 236,853 462,252 1.9516 1.055 1.055 1.061 1.055 1.066 435,344 1.0618 -1.02%
2011-01-05 0 1.960 1.950 1.960 1.950 1.990 465,000 916,000 1.9699 1.066 1.061 1.066 1.061 1.083 854,687 1.0717 -1.51%
2011-01-04 0 1.990 1.960 2.000 1.960 2.020 620,000 1,234,400 1.9910 1.083 1.066 1.088 1.066 1.099 1,139,583 1.0832 -0.50%
2011-01-03 0 2.000 1.980 2.020 1.980 2.100 250,000 505,500 2.0220 1.088 1.077 1.099 1.077 1.143 459,509 1.1001 -4.76%
2010-12-31 0 2.100 2.080 2.120 2.000 2.100 600,000 1,226,000 2.0433 1.143 1.132 1.153 1.088 1.143 1,102,822 1.1117 3.45%
2010-12-30 0 2.030 2.010 2.030 1.940 2.050 708,853 1,430,475 2.0180 1.104 1.094 1.104 1.055 1.115 1,302,898 1.0979 4.10%
2010-12-29 0 1.950 1.920 1.960 1.870 1.950 440,000 845,700 1.9220 1.061 1.045 1.066 1.017 1.061 808,736 1.0457 2.09%
2010-12-28 0 1.910 1.910 1.930 1.880 1.930 300,000 570,200 1.9007 1.039 1.039 1.050 1.023 1.050 551,411 1.0341 -2.55%
2010-12-24 0 1.960 1.930 1.980 1.920 1.970 140,000 274,000 1.9571 1.066 1.050 1.077 1.045 1.072 257,325 1.0648 -1.01%
2010-12-23 0 1.980 1.930 1.980 1.860 2.000 6,552,000 12,488,900 1.9061 1.077 1.050 1.077 1.012 1.088 12,042,814 1.0370 7.03%
2010-12-22 0 1.850 1.840 1.850 1.840 1.870 1,940,000 3,591,800 1.8514 1.007 1.001 1.007 1.001 1.017 3,565,790 1.0073 0.54%
2010-12-21 0 1.840 1.840 1.880 1.830 1.920 350,000 656,100 1.8746 1.001 1.001 1.023 0.996 1.045 643,313 1.0199 -3.16%
2010-12-20 0 1.900 1.880 1.900 1.900 1.900 30,000 57,000 1.9000 1.034 1.023 1.034 1.034 1.034 55,141 1.0337 -1.04%
2010-12-17 0 1.920 1.920 1.930 1.880 1.930 1,780,000 3,423,500 1.9233 1.045 1.045 1.050 1.023 1.050 3,271,705 1.0464 0.00%
2010-12-16 0 1.920 1.920 1.930 1.860 1.950 530,000 1,010,300 1.9062 1.045 1.045 1.050 1.012 1.061 974,159 1.0371 0.00%
2010-12-15 0 1.920 1.920 1.930 1.870 1.930 1,590,000 3,044,900 1.9150 1.045 1.045 1.050 1.017 1.050 2,922,478 1.0419 0.52%
2010-12-14 0 1.910 1.910 1.940 1.840 1.950 4,370,000 8,348,000 1.9103 1.039 1.039 1.055 1.001 1.061 8,032,219 1.0393 2.69%
2010-12-13 0 1.860 1.850 1.890 1.850 2.080 2,610,000 5,154,100 1.9748 1.012 1.007 1.028 1.007 1.132 4,797,275 1.0744 -7.92%
2010-12-10 0 2.020 2.000 2.030 2.000 2.060 2,482,500 4,941,450 1.9905 1.099 1.088 1.104 1.088 1.121 4,562,925 1.0830 -3.81%
2010-12-09 0 2.100 2.100 2.140 2.000 2.120 2,170,000 4,519,400 2.0827 1.143 1.143 1.164 1.088 1.153 3,988,539 1.1331 5.00%
2010-12-08 0 2.000 1.970 2.060 1.960 2.090 5,240,000 10,513,400 2.0064 1.088 1.072 1.121 1.066 1.137 9,631,310 1.0916 -2.91%
2010-12-07 0 2.060 2.050 2.060 2.030 2.130 1,224,000 2,536,400 2.0722 1.121 1.115 1.121 1.104 1.159 2,249,756 1.1274 -1.90%
2010-12-06 0 2.100 2.100 2.130 2.090 2.230 2,140,000 4,604,100 2.1514 1.143 1.143 1.159 1.137 1.213 3,933,398 1.1705 -4.11%
2010-12-03 0 2.190 2.120 2.210 2.120 2.220 1,420,000 3,103,400 2.1855 1.191 1.153 1.202 1.153 1.208 2,610,012 1.1890 4.29%
2010-12-02 0 2.100 2.100 2.150 2.050 2.210 1,610,000 3,415,000 2.1211 1.143 1.143 1.170 1.115 1.202 2,959,238 1.1540 -4.98%
2010-12-01 0 2.210 2.210 2.270 2.210 2.300 176,000 399,220 2.2683 1.202 1.202 1.235 1.202 1.251 323,494 1.2341 -3.49%
2010-11-30 0 2.290 2.280 2.300 2.200 2.300 2,800,000 6,235,580 2.2270 1.246 1.240 1.251 1.197 1.251 5,146,502 1.2116 2.69%
2010-11-29 0 2.230 2.150 2.240 2.200 2.300 666,986 1,503,450 2.2541 1.213 1.170 1.219 1.197 1.251 1,225,944 1.2264 -2.62%
2010-11-26 0 2.290 2.260 2.340 2.290 2.340 140,000 323,600 2.3114 1.246 1.230 1.273 1.246 1.273 257,325 1.2576 -2.14%
2010-11-25 0 2.340 2.320 2.340 2.320 2.390 244,750 573,453 2.3430 1.273 1.262 1.273 1.262 1.300 449,859 1.2747 -0.43%
2010-11-24 0 2.350 2.320 2.350 2.300 2.400 270,000 633,800 2.3474 1.279 1.262 1.279 1.251 1.306 496,270 1.2771 -2.49%
2010-11-23 0 2.410 2.350 2.410 2.410 2.450 20,000 48,600 2.4300 1.311 1.279 1.311 1.311 1.333 36,761 1.3221 -0.41%
2010-11-22 0 2.420 2.410 2.430 2.390 2.450 380,000 921,800 2.4258 1.317 1.311 1.322 1.300 1.333 698,454 1.3198 -1.63%
2010-11-19 0 2.460 2.400 2.460 2.400 2.460 240,000 587,500 2.4479 1.338 1.306 1.338 1.306 1.338 441,129 1.3318 1.65%
2010-11-18 0 2.420 2.400 2.430 2.390 2.420 860,000 2,063,200 2.3991 1.317 1.306 1.322 1.300 1.317 1,580,711 1.3052 2.98%
2010-11-17 0 2.350 2.350 2.360 2.250 2.370 390,000 914,500 2.3449 1.279 1.279 1.284 1.224 1.289 716,834 1.2757 -1.67%
2010-11-16 0 2.390 2.370 2.430 2.390 2.470 320,000 774,200 2.4194 1.300 1.289 1.322 1.300 1.344 588,172 1.3163 -3.24%
2010-11-15 0 2.470 2.460 2.480 2.400 2.480 410,000 1,005,800 2.4532 1.344 1.338 1.349 1.306 1.349 753,595 1.3347 -0.40%
2010-11-12 0 2.480 2.410 2.480 2.300 2.480 840,000 2,013,500 2.3970 1.349 1.311 1.349 1.251 1.349 1,543,951 1.3041 -0.40%
2010-11-11 0 2.490 2.420 2.490 2.400 2.490 760,000 1,866,400 2.4558 1.355 1.317 1.355 1.306 1.355 1,396,908 1.3361 3.32%
2010-11-10 0 2.410 2.410 2.440 2.410 2.550 620,000 1,565,300 2.5247 1.311 1.311 1.328 1.311 1.387 1,139,583 1.3736 -2.43%
2010-11-09 0 2.470 2.460 2.490 2.470 2.500 221,600 553,600 2.4982 1.344 1.338 1.355 1.344 1.360 407,309 1.3592 -1.20%
2010-11-08 0 2.500 2.430 2.500 2.400 2.510 1,924,750 4,791,443 2.4894 1.360 1.322 1.360 1.306 1.366 3,537,760 1.3544 2.88%
2010-11-05 0 2.430 2.410 2.450 2.220 2.500 1,350,000 3,216,100 2.3823 1.322 1.311 1.333 1.208 1.360 2,481,349 1.2961 1.25%
2010-11-04 0 2.400 2.390 2.400 2.400 2.550 2,890,000 7,171,400 2.4815 1.306 1.300 1.306 1.306 1.387 5,311,925 1.3501 0.00%
2010-11-03 0 2.400 2.400 2.470 2.290 2.470 3,070,000 7,383,100 2.4049 1.306 1.306 1.344 1.246 1.344 5,642,772 1.3084 2.13%
2010-11-02 0 2.350 2.340 2.350 2.310 2.400 1,450,000 3,404,110 2.3477 1.279 1.273 1.279 1.257 1.306 2,665,153 1.2773 1.73%
2010-11-01 0 2.310 2.280 2.310 2.280 2.340 1,320,000 3,051,000 2.3114 1.257 1.240 1.257 1.240 1.273 2,426,208 1.2575 0.43%
2010-10-29 0 2.300 2.280 2.300 2.250 2.350 2,520,000 5,787,700 2.2967 1.251 1.240 1.251 1.224 1.279 4,631,852 1.2495 0.44%
2010-10-28 0 2.290 2.250 2.270 2.140 2.290 2,560,000 5,624,200 2.1970 1.246 1.224 1.235 1.164 1.246 4,705,373 1.1953 7.01%
2010-10-27 0 2.140 2.120 2.170 2.140 2.200 1,920,000 4,187,900 2.1812 1.164 1.153 1.181 1.164 1.197 3,529,030 1.1867 -2.28%
2010-10-26 0 2.190 2.150 2.190 2.150 2.220 2,481,943 5,413,577 2.1812 1.191 1.170 1.191 1.170 1.208 4,561,901 1.1867 0.46%
2010-10-25 0 2.180 2.140 2.180 2.140 2.190 645,000 1,364,700 2.1158 1.186 1.164 1.186 1.164 1.191 1,185,533 1.1511 -0.46%
2010-10-22 0 2.190 2.130 2.200 2.100 2.200 2,026,500 4,245,155 2.0948 1.191 1.159 1.197 1.143 1.197 3,724,781 1.1397 4.29%
2010-10-21 0 2.100 2.090 2.140 1.970 2.100 3,830,000 7,719,700 2.0156 1.143 1.137 1.164 1.072 1.143 7,039,679 1.0966 6.60%
2010-10-20 0 1.970 1.970 1.990 1.960 2.010 990,000 1,977,200 1.9972 1.072 1.072 1.083 1.066 1.094 1,819,656 1.0866 -3.43%
2010-10-19 0 2.040 2.000 2.040 1.980 2.040 1,800,000 3,601,800 2.0010 1.110 1.088 1.110 1.077 1.110 3,308,465 1.0887 2.00%
2010-10-18 0 2.000 1.920 2.000 1.870 2.000 2,010,000 3,872,900 1.9268 1.088 1.045 1.088 1.017 1.088 3,694,453 1.0483 9.29%
2010-10-15 0 1.830 1.800 1.830 1.780 1.830 1,640,000 2,963,800 1.8072 0.996 0.979 0.996 0.968 0.996 3,014,380 0.9832 0.00%
2010-10-14 0 1.830 1.810 1.850 1.830 1.900 1,840,000 3,417,300 1.8572 0.996 0.985 1.007 0.996 1.034 3,381,987 1.0104 -3.17%
2010-10-13 0 1.890 1.870 1.890 1.870 1.900 470,000 882,000 1.8766 1.028 1.017 1.028 1.017 1.034 863,877 1.0210 1.07%
2010-10-12 0 1.870 1.830 1.870 1.870 1.890 378,349 708,393 1.8723 1.017 0.996 1.017 1.017 1.028 695,419 1.0187 0.00%
2010-10-11 0 1.870 1.840 1.910 1.870 1.960 600,000 1,158,600 1.9310 1.017 1.001 1.039 1.017 1.066 1,102,822 1.0506 -3.61%
2010-10-08 0 1.940 1.940 1.960 1.870 1.960 1,400,000 2,726,900 1.9478 1.055 1.055 1.066 1.017 1.066 2,573,251 1.0597 2.11%
2010-10-07 0 1.900 1.860 1.910 1.870 1.960 642,000 1,234,540 1.9230 1.034 1.012 1.039 1.017 1.066 1,180,019 1.0462 -1.04%
2010-10-06 0 1.920 1.900 1.920 1.880 1.930 680,000 1,307,500 1.9228 1.045 1.034 1.045 1.023 1.050 1,249,865 1.0461 1.05%
2010-10-05 0 1.900 1.900 1.920 1.840 1.840 40,000 73,600 1.8400 1.034 1.034 1.045 1.001 1.001 73,521 1.0011 -0.52%
2010-10-04 0 1.910 1.850 1.910 1.810 1.920 1,890,000 3,551,800 1.8793 1.039 1.007 1.039 0.985 1.045 3,473,889 1.0224 4.37%
2010-09-30 0 1.830 1.830 1.860 1.830 1.860 1,050,000 1,935,200 1.8430 0.996 0.996 1.012 0.996 1.012 1,929,938 1.0027 -1.08%
2010-09-29 0 1.850 1.830 1.850 1.830 1.900 480,000 889,700 1.8535 1.007 0.996 1.007 0.996 1.034 882,257 1.0084 -3.65%
2010-09-28 0 1.920 1.830 1.930 1.800 1.930 2,210,000 4,122,400 1.8653 1.045 0.996 1.050 0.979 1.050 4,062,060 1.0149 5.49%
2010-09-27 0 1.820 1.820 1.880 1.820 2.000 230,000 437,100 1.9004 0.990 0.990 1.023 0.990 1.088 422,748 1.0339 -3.19%
2010-09-24 0 1.880 1.860 1.890 1.710 1.950 8,745,000 16,294,650 1.8633 1.023 1.012 1.028 0.930 1.061 16,073,628 1.0138 8.67%
2010-09-22 0 1.730 1.700 1.740 1.600 1.730 2,330,000 3,862,200 1.6576 0.941 0.925 0.947 0.870 0.941 4,282,625 0.9018 8.12%
2010-09-21 0 1.600 1.580 1.600 1.500 1.600 3,740,827 5,898,074 1.5767 0.870 0.860 0.870 0.816 0.870 6,875,776 0.8578 3.90%
2010-09-20 0 1.540 1.510 1.540 1.500 1.550 300,000 461,700 1.5390 0.838 0.822 0.838 0.816 0.843 551,411 0.8373 0.00%
2010-09-17 0 1.540 1.510 1.540 1.410 1.560 400,000 604,000 1.5100 0.838 0.822 0.838 0.767 0.849 735,215 0.8215 3.36%
2010-09-16 0 1.490 1.450 1.500 1.490 1.490 200,000 298,000 1.4900 0.811 0.789 0.816 0.811 0.811 367,607 0.8106 -0.67%
2010-09-15 0 1.500 1.460 1.500 1.500 1.520 40,000 60,300 1.5075 0.816 0.794 0.816 0.816 0.827 73,521 0.8202 0.00%
2010-09-14 0 1.500 1.460 1.520 1.480 1.500 220,000 328,600 1.4936 0.816 0.794 0.827 0.805 0.816 404,368 0.8126 -1.32%
2010-09-13 0 1.520 1.490 1.520 1.400 1.520 200,000 293,500 1.4675 0.827 0.811 0.827 0.762 0.827 367,607 0.7984 0.00%
2010-09-10 0 1.520 1.470 1.530 1.520 1.520 80,000 121,700 1.5213 0.827 0.800 0.832 0.827 0.827 147,043 0.8276 -1.30%
2010-09-09 0 1.540 1.540 1.560 1.500 1.500 160,000 240,000 1.5000 0.838 0.838 0.849 0.816 0.816 294,086 0.8161 0.00%
2010-09-08 0 1.540 1.470 1.540 1.560 1.560 13,352 20,561 1.5399 0.838 0.800 0.838 0.849 0.849 24,541 0.8378 0.00%
2010-09-07 0 1.540 1.520 1.540 1.540 1.580 1,520,000 2,354,500 1.5490 0.838 0.827 0.838 0.838 0.860 2,793,815 0.8428 -0.32%
2010-09-06 0 1.580 1.560 1.580 1.510 1.600 3,100,000 4,899,400 1.5805 0.841 0.830 0.841 0.803 0.851 5,826,992 0.8408 6.76%
2010-09-03 0 1.480 1.460 1.490 1.430 1.490 220,000 325,500 1.4795 0.787 0.777 0.793 0.761 0.793 413,528 0.7871 -1.33%
2010-09-02 0 1.500 1.450 1.500 1.450 1.500 835,000 1,236,150 1.4804 0.798 0.771 0.798 0.771 0.798 1,569,528 0.7876 2.04%
2010-09-01 0 1.470 1.430 1.470 - - 0 0 - 0.782 0.761 0.782 - - 0 - -1.34%
2010-08-31 0 1.490 1.410 1.490 1.410 1.490 270,000 392,400 1.4533 0.793 0.750 0.793 0.750 0.793 507,512 0.7732 4.93%
2010-08-30 0 1.420 1.410 1.450 1.410 1.450 2,220,000 3,154,700 1.4210 0.755 0.750 0.771 0.750 0.771 4,172,878 0.7560 0.00%
2010-08-27 0 1.420 1.420 1.440 1.420 1.450 130,000 185,200 1.4246 0.755 0.755 0.766 0.755 0.771 244,358 0.7579 0.00%
2010-08-26 0 1.420 1.410 1.450 1.410 1.430 790,000 1,122,900 1.4214 0.755 0.750 0.771 0.750 0.761 1,484,943 0.7562 0.00%
2010-08-25 0 1.420 1.400 1.430 1.380 1.440 875,900 1,241,483 1.4174 0.755 0.745 0.761 0.734 0.766 1,646,407 0.7541 -0.70%
2010-08-24 0 1.430 1.410 1.440 1.400 1.460 1,390,000 2,010,600 1.4465 0.761 0.750 0.766 0.745 0.777 2,612,748 0.7695 2.14%
2010-08-23 0 1.400 1.380 1.400 1.400 1.400 60,000 84,000 1.4000 0.745 0.734 0.745 0.745 0.745 112,780 0.7448 0.00%
2010-08-20 0 1.400 1.380 1.400 1.370 1.400 180,169 249,720 1.3860 0.745 0.734 0.745 0.729 0.745 338,659 0.7374 2.94%
2010-08-19 0 1.360 1.360 1.380 1.360 1.400 880,000 1,209,600 1.3745 0.724 0.724 0.734 0.724 0.745 1,654,114 0.7313 0.00%
2010-08-18 0 1.360 1.360 1.370 1.350 1.400 790,000 1,085,600 1.3742 0.724 0.724 0.729 0.718 0.745 1,484,943 0.7311 -2.16%
2010-08-17 0 1.390 1.390 1.400 1.390 1.430 380,000 532,300 1.4008 0.739 0.739 0.745 0.739 0.761 714,276 0.7452 -2.11%
2010-08-16 0 1.420 1.420 1.430 1.420 1.450 195,000 277,950 1.4254 0.755 0.755 0.761 0.755 0.771 366,537 0.7583 0.00%
2010-08-13 0 1.420 1.410 1.430 1.420 1.440 590,000 840,000 1.4237 0.755 0.750 0.761 0.755 0.766 1,109,008 0.7574 0.00%
2010-08-12 0 1.420 1.420 1.440 1.420 1.440 275,000 393,100 1.4295 0.755 0.755 0.766 0.755 0.766 516,911 0.7605 -0.70%
2010-08-11 0 1.430 1.430 1.440 1.430 1.450 150,000 215,900 1.4393 0.761 0.761 0.766 0.761 0.771 281,951 0.7657 0.00%
2010-08-10 0 1.430 1.430 1.440 1.430 1.450 220,000 316,000 1.4364 0.761 0.761 0.766 0.761 0.771 413,528 0.7642 -0.69%
2010-08-09 0 1.440 1.430 1.440 1.440 1.450 440,000 636,800 1.4473 0.766 0.761 0.766 0.766 0.771 827,057 0.7700 -0.69%
2010-08-06 0 1.450 1.430 1.450 1.430 1.450 1,550,000 2,241,000 1.4458 0.771 0.761 0.771 0.761 0.771 2,913,496 0.7692 0.69%
2010-08-05 0 1.440 1.440 1.450 1.430 1.480 2,066,333 2,980,746 1.4425 0.766 0.766 0.771 0.761 0.787 3,884,034 0.7674 -4.00%
2010-08-04 0 1.500 1.470 1.500 1.450 1.500 600,000 885,700 1.4762 0.798 0.782 0.798 0.771 0.798 1,127,805 0.7853 3.45%
2010-08-03 0 1.450 1.450 1.460 1.450 1.500 1,960,000 2,879,700 1.4692 0.771 0.771 0.777 0.771 0.798 3,684,162 0.7816 -2.03%
2010-08-02 0 1.480 1.480 1.500 1.470 1.520 2,033,500 3,017,150 1.4837 0.787 0.787 0.798 0.782 0.809 3,822,318 0.7894 2.78%
2010-07-30 0 1.440 1.430 1.440 1.420 1.460 1,150,000 1,654,100 1.4383 0.766 0.761 0.766 0.755 0.777 2,161,626 0.7652 -0.69%
2010-07-29 0 1.450 1.440 1.450 1.400 1.510 13,140,000 18,913,400 1.4394 0.771 0.766 0.771 0.745 0.803 24,698,925 0.7658 -10.49%
2010-07-28 0 1.620 1.610 1.630 1.460 1.670 7,359,000 11,521,430 1.5656 0.862 0.857 0.867 0.777 0.888 13,832,526 0.8329 11.72%
2010-07-27 0 1.450 1.420 1.450 1.430 1.460 460,000 664,750 1.4451 0.771 0.755 0.771 0.761 0.777 864,650 0.7688 1.40%
2010-07-26 0 1.430 1.410 1.430 1.410 1.430 370,000 528,000 1.4270 0.761 0.750 0.761 0.750 0.761 695,480 0.7592 2.88%
2010-07-23 0 1.390 1.390 1.410 1.390 1.420 1,897,000 2,656,940 1.4006 0.739 0.739 0.750 0.739 0.755 3,565,743 0.7451 0.00%
2010-07-22 0 1.390 1.390 1.410 1.390 1.420 710,000 987,700 1.3911 0.739 0.739 0.750 0.739 0.755 1,334,569 0.7401 0.00%
2010-07-21 0 1.390 1.390 1.420 1.390 1.410 450,000 629,800 1.3996 0.739 0.739 0.755 0.739 0.750 845,854 0.7446 0.72%
2010-07-20 0 1.380 1.380 1.400 1.380 1.380 60,000 82,800 1.3800 0.734 0.734 0.745 0.734 0.734 112,780 0.7342 -0.72%
2010-07-19 0 1.390 1.390 1.400 1.390 1.400 230,000 319,900 1.3909 0.739 0.739 0.745 0.739 0.745 432,325 0.7400 0.00%
2010-07-16 0 1.390 1.390 1.400 1.390 1.400 1,310,000 1,821,100 1.3902 0.739 0.739 0.745 0.739 0.745 2,462,374 0.7396 0.00%
2010-07-15 0 1.390 1.390 1.410 1.390 1.400 840,000 1,172,600 1.3960 0.739 0.739 0.750 0.739 0.745 1,578,927 0.7427 -0.71%
2010-07-14 0 1.400 1.400 1.420 1.400 1.420 140,000 196,800 1.4057 0.745 0.745 0.755 0.745 0.755 263,154 0.7478 -0.71%
2010-07-13 0 1.410 1.390 1.420 1.410 1.410 40,000 56,400 1.4100 0.750 0.739 0.755 0.750 0.750 75,187 0.7501 0.71%
2010-07-12 0 1.400 1.400 1.420 1.380 1.410 80,000 111,900 1.3988 0.745 0.745 0.755 0.734 0.750 150,374 0.7441 1.45%
2010-07-09 0 1.380 1.380 1.400 1.380 1.380 110,000 151,800 1.3800 0.734 0.734 0.745 0.734 0.734 206,764 0.7342 0.00%
2010-07-08 0 1.380 1.380 1.400 1.360 1.390 640,000 888,600 1.3884 0.734 0.734 0.745 0.724 0.739 1,202,992 0.7387 -0.72%
2010-07-07 0 1.390 1.390 1.400 1.380 1.390 1,190,000 1,652,800 1.3889 0.739 0.739 0.745 0.734 0.739 2,236,813 0.7389 0.00%
2010-07-06 0 1.390 1.390 1.400 1.380 1.400 900,000 1,251,300 1.3903 0.739 0.739 0.745 0.734 0.745 1,691,707 0.7397 -0.71%
2010-07-05 0 1.400 1.400 1.410 1.370 1.410 1,260,000 1,752,600 1.3910 0.745 0.745 0.750 0.729 0.750 2,368,390 0.7400 0.00%
2010-07-02 0 1.400 1.400 1.410 1.390 1.450 1,470,000 2,053,900 1.3972 0.745 0.745 0.750 0.739 0.771 2,763,122 0.7433 0.72%
2010-06-30 0 1.390 1.390 1.400 1.390 1.390 300,000 417,000 1.3900 0.739 0.739 0.745 0.739 0.739 563,902 0.7395 -0.71%
2010-06-29 0 1.400 1.400 1.420 1.360 1.400 1,294,000 1,780,320 1.3758 0.745 0.745 0.755 0.724 0.745 2,432,299 0.7319 0.72%
2010-06-28 0 1.390 1.380 1.400 1.370 1.400 600,000 831,600 1.3860 0.739 0.734 0.745 0.729 0.745 1,127,805 0.7374 0.00%
2010-06-25 0 1.390 1.380 1.400 1.380 1.410 1,420,000 1,984,200 1.3973 0.739 0.734 0.745 0.734 0.750 2,669,138 0.7434 -2.11%
2010-06-24 0 1.420 1.410 1.420 1.410 1.420 540,000 765,900 1.4183 0.755 0.750 0.755 0.750 0.755 1,015,024 0.7546 0.00%
2010-06-23 0 1.420 1.420 1.430 1.420 1.440 100,000 143,000 1.4300 0.755 0.755 0.761 0.755 0.766 187,967 0.7608 -0.70%
2010-06-22 0 1.430 1.410 1.430 1.410 1.430 370,000 525,200 1.4195 0.761 0.750 0.761 0.750 0.761 695,480 0.7552 1.42%
2010-06-21 0 1.410 1.400 1.410 1.390 1.410 890,000 1,249,400 1.4038 0.750 0.745 0.750 0.739 0.750 1,672,910 0.7468 1.44%
2010-06-18 0 1.390 1.380 1.390 1.370 1.400 780,000 1,077,700 1.3817 0.739 0.734 0.739 0.729 0.745 1,466,146 0.7351 -1.42%
2010-06-17 0 1.410 1.400 1.420 1.390 1.420 1,340,000 1,885,300 1.4069 0.750 0.745 0.755 0.739 0.755 2,518,764 0.7485 2.92%
2010-06-15 0 1.370 1.370 1.390 1.370 1.410 530,000 735,200 1.3872 0.729 0.729 0.739 0.729 0.750 996,228 0.7380 -2.14%
2010-06-14 0 1.400 1.400 1.410 1.390 1.410 970,000 1,361,700 1.4038 0.745 0.745 0.750 0.739 0.750 1,823,284 0.7468 1.45%
2010-06-11 0 1.380 1.380 1.390 1.380 1.400 580,000 801,700 1.3822 0.734 0.734 0.739 0.734 0.745 1,090,211 0.7354 -0.72%
2010-06-10 0 1.390 1.390 1.400 1.380 1.410 1,330,000 1,855,500 1.3951 0.739 0.739 0.745 0.734 0.750 2,499,967 0.7422 -0.71%
2010-06-09 0 1.400 1.390 1.410 1.390 1.430 2,160,000 3,033,200 1.4043 0.745 0.739 0.750 0.739 0.761 4,060,097 0.7471 -1.41%
2010-06-08 0 1.420 1.410 1.420 1.400 1.420 450,000 637,300 1.4162 0.755 0.750 0.755 0.745 0.755 845,854 0.7534 0.00%
2010-06-07 0 1.420 1.410 1.430 1.390 1.440 650,000 916,200 1.4095 0.755 0.750 0.761 0.739 0.766 1,221,789 0.7499 0.71%
2010-06-04 0 1.410 1.410 1.420 1.400 1.420 5,110,000 7,066,440 1.3829 0.750 0.750 0.755 0.745 0.755 9,605,138 0.7357 1.44%
2010-06-03 0 1.390 1.370 1.390 1.370 1.390 420,000 576,400 1.3724 0.739 0.729 0.739 0.729 0.739 789,463 0.7301 1.46%
2010-06-02 0 1.370 1.370 1.380 1.370 1.390 750,000 1,033,600 1.3781 0.729 0.729 0.734 0.729 0.739 1,409,756 0.7332 -0.72%
2010-06-01 0 1.380 1.380 1.400 1.380 1.390 780,000 1,081,900 1.3871 0.734 0.734 0.745 0.734 0.739 1,466,146 0.7379 -1.43%
2010-05-31 0 1.400 1.400 1.410 1.400 1.400 50,000 70,000 1.4000 0.745 0.745 0.750 0.745 0.745 93,984 0.7448 0.00%
2010-05-28 0 1.400 1.400 1.420 1.400 1.430 570,000 806,000 1.4140 0.745 0.745 0.755 0.745 0.761 1,071,415 0.7523 -0.71%
2010-05-27 0 1.410 1.390 1.410 1.380 1.410 470,000 655,900 1.3955 0.750 0.739 0.750 0.734 0.750 883,447 0.7424 2.17%
2010-05-26 0 1.380 1.380 1.390 1.350 1.390 1,070,000 1,477,100 1.3805 0.734 0.734 0.739 0.718 0.739 2,011,252 0.7344 2.22%
2010-05-25 0 1.350 1.350 1.390 1.350 1.410 920,000 1,264,900 1.3749 0.718 0.718 0.739 0.718 0.750 1,729,301 0.7315 -5.59%
2010-05-24 0 1.430 1.410 1.430 1.420 1.440 350,000 501,100 1.4317 0.761 0.750 0.761 0.755 0.766 657,886 0.7617 2.14%
2010-05-20 0 1.400 1.380 1.430 1.350 1.400 2,220,000 3,079,600 1.3872 0.745 0.734 0.761 0.718 0.745 4,172,878 0.7380 0.72%
2010-05-19 0 1.390 1.390 1.430 1.390 1.390 40,000 55,600 1.3900 0.739 0.739 0.761 0.739 0.739 75,187 0.7395 0.00%
2010-05-18 0 1.390 1.390 1.430 1.390 1.400 140,000 195,500 1.3964 0.739 0.739 0.761 0.739 0.745 263,154 0.7429 0.72%
2010-05-17 0 1.420 1.420 1.440 1.390 1.440 3,580,000 5,062,800 1.4142 0.734 0.734 0.745 0.719 0.745 6,924,286 0.7312 1.43%
2010-05-14 0 1.400 1.390 1.400 1.390 1.420 1,290,000 1,807,800 1.4014 0.724 0.719 0.724 0.719 0.734 2,495,064 0.7246 -0.71%
2010-05-13 0 1.410 1.400 1.410 1.360 1.410 1,550,000 2,175,800 1.4037 0.729 0.724 0.729 0.703 0.729 2,997,945 0.7258 2.17%
2010-05-12 0 1.380 1.370 1.380 1.370 1.380 220,000 303,500 1.3795 0.713 0.708 0.713 0.708 0.713 425,515 0.7133 0.00%
2010-05-11 0 1.380 1.370 1.380 1.380 1.410 300,000 418,800 1.3960 0.713 0.708 0.713 0.713 0.729 580,247 0.7218 -2.13%
2010-05-10 0 1.410 1.400 1.410 1.370 1.410 390,000 539,000 1.3821 0.729 0.724 0.729 0.708 0.729 754,322 0.7145 2.92%
2010-05-07 0 1.370 1.370 1.380 1.360 1.390 190,000 260,400 1.3705 0.708 0.708 0.713 0.703 0.719 367,490 0.7086 -2.14%
2010-05-06 0 1.400 1.390 1.420 1.360 1.410 460,000 637,700 1.3863 0.724 0.719 0.734 0.703 0.729 889,713 0.7167 0.00%
2010-05-05 0 1.400 1.400 1.420 1.400 1.420 270,000 378,800 1.4030 0.724 0.724 0.734 0.724 0.734 522,223 0.7254 -3.45%
2010-05-04 0 1.450 1.440 1.460 1.430 1.480 2,730,000 3,912,400 1.4331 0.750 0.745 0.755 0.739 0.765 5,280,251 0.7409 0.00%
2010-05-03 0 1.450 1.450 1.460 1.390 1.570 1,720,000 2,512,800 1.4609 0.750 0.750 0.755 0.719 0.812 3,326,752 0.7553 5.07%
2010-04-30 0 1.380 1.400 1.430 1.380 1.430 190,000 264,300 1.3911 0.713 0.724 0.739 0.713 0.739 367,490 0.7192 0.73%
2010-04-29 0 1.370 1.370 1.400 - - 0 0 - 0.708 0.708 0.724 - - 0 - 0.00%
2010-04-28 0 1.370 1.370 1.400 1.360 1.410 250,000 349,000 1.3960 0.708 0.708 0.724 0.703 0.729 483,540 0.7218 -2.14%
2010-04-27 0 1.400 1.380 1.430 1.370 1.400 160,000 221,900 1.3869 0.724 0.713 0.739 0.708 0.724 309,465 0.7170 0.72%
2010-04-26 0 1.390 1.390 1.410 1.380 1.430 360,000 504,400 1.4011 0.719 0.719 0.729 0.713 0.739 696,297 0.7244 0.00%
2010-04-23 0 1.390 1.370 1.390 1.370 1.390 60,000 83,200 1.3867 0.719 0.708 0.719 0.708 0.719 116,049 0.7169 0.00%
2010-04-22 0 1.390 1.390 1.420 1.360 1.390 50,000 69,100 1.3820 0.719 0.719 0.734 0.703 0.719 96,708 0.7145 0.00%
2010-04-21 0 1.390 1.360 1.400 - - 0 0 - 0.719 0.703 0.724 - - 0 - 0.00%
2010-04-20 0 1.390 1.390 1.400 1.380 1.380 110,000 151,800 1.3800 0.719 0.719 0.724 0.713 0.713 212,757 0.7135 1.46%
2010-04-19 0 1.370 1.350 1.400 1.370 1.390 50,000 69,000 1.3800 0.708 0.698 0.724 0.708 0.719 96,708 0.7135 -1.44%
2010-04-16 0 1.390 1.380 1.390 1.380 1.390 130,000 179,800 1.3831 0.719 0.713 0.719 0.713 0.719 251,441 0.7151 0.72%
2010-04-15 0 1.380 1.380 1.400 1.380 1.390 40,000 55,300 1.3825 0.713 0.713 0.724 0.713 0.719 77,366 0.7148 -1.43%
2010-04-14 0 1.400 1.380 1.400 1.370 1.400 170,000 234,400 1.3788 0.724 0.713 0.724 0.708 0.724 328,807 0.7129 2.19%
2010-04-13 0 1.370 1.370 1.390 1.370 1.380 100,000 137,200 1.3720 0.708 0.708 0.719 0.708 0.713 193,416 0.7094 0.00%
2010-04-12 0 1.370 1.370 1.390 1.370 1.380 1,550,000 2,124,300 1.3705 0.708 0.708 0.719 0.708 0.713 2,997,945 0.7086 -2.14%
2010-04-09 0 1.400 1.390 1.400 1.380 1.400 810,000 1,124,400 1.3881 0.724 0.719 0.724 0.713 0.724 1,566,668 0.7177 1.45%
2010-04-08 0 1.380 1.380 1.400 1.370 1.400 1,520,000 2,091,600 1.3761 0.713 0.713 0.724 0.708 0.724 2,939,920 0.7114 0.73%
2010-04-07 0 1.370 1.370 1.380 1.360 1.380 996,734 1,365,224 1.3697 0.708 0.708 0.713 0.703 0.713 1,927,841 0.7082 0.00%
2010-04-01 0 1.370 1.370 1.380 1.360 1.380 270,000 368,200 1.3637 0.708 0.708 0.713 0.703 0.713 522,223 0.7051 0.00%
2010-03-31 0 1.370 1.370 1.380 1.350 1.380 1,170,000 1,597,200 1.3651 0.708 0.708 0.713 0.698 0.713 2,262,965 0.7058 0.00%
2010-03-30 0 1.370 1.370 1.380 1.340 1.390 1,480,000 2,016,200 1.3623 0.708 0.708 0.713 0.693 0.719 2,862,554 0.7043 1.48%
2010-03-29 0 1.350 1.340 1.350 1.310 1.360 1,845,901 2,471,166 1.3387 0.698 0.693 0.698 0.677 0.703 3,570,264 0.6922 0.75%
2010-03-26 0 1.340 1.340 1.350 1.330 1.360 650,000 875,600 1.3471 0.693 0.693 0.698 0.688 0.703 1,257,203 0.6965 0.00%
2010-03-25 0 1.340 1.320 1.340 1.300 1.340 1,120,000 1,474,900 1.3169 0.693 0.682 0.693 0.672 0.693 2,166,257 0.6809 0.00%
2010-03-24 0 1.340 1.330 1.360 1.330 1.340 500,000 669,300 1.3386 0.693 0.688 0.703 0.688 0.693 967,079 0.6921 0.00%
2010-03-23 0 1.340 1.340 1.350 1.320 1.350 490,000 655,200 1.3371 0.693 0.693 0.698 0.682 0.698 947,737 0.6913 0.75%
2010-03-22 0 1.330 1.320 1.330 1.320 1.330 1,230,000 1,634,400 1.3288 0.688 0.682 0.688 0.682 0.688 2,379,014 0.6870 -1.48%
2010-03-19 0 1.350 1.350 1.370 1.310 1.370 1,870,000 2,520,400 1.3478 0.698 0.698 0.708 0.677 0.708 3,616,875 0.6968 -1.46%
2010-03-18 0 1.370 1.360 1.380 1.290 1.400 4,560,000 6,160,100 1.3509 0.708 0.703 0.713 0.667 0.724 8,819,761 0.6984 -4.20%
2010-03-17 0 1.430 1.420 1.450 1.430 1.470 1,080,000 1,568,700 1.4525 0.739 0.734 0.750 0.739 0.760 2,088,891 0.7510 -2.72%
2010-03-16 0 1.470 1.460 1.470 1.450 1.490 560,000 822,600 1.4689 0.760 0.755 0.760 0.750 0.770 1,083,128 0.7595 0.68%
2010-03-15 0 1.460 1.450 1.470 1.450 1.490 520,000 756,700 1.4552 0.755 0.750 0.760 0.750 0.770 1,005,762 0.7524 -2.67%
2010-03-12 0 1.500 1.470 1.500 1.450 1.500 1,670,000 2,460,900 1.4736 0.776 0.760 0.776 0.750 0.776 3,230,044 0.7619 4.90%
2010-03-11 0 1.430 1.420 1.450 1.430 1.440 330,000 472,400 1.4315 0.739 0.734 0.750 0.739 0.745 638,272 0.7401 -0.69%
2010-03-10 0 1.440 1.430 1.450 1.440 1.450 360,000 518,800 1.4411 0.745 0.739 0.750 0.745 0.750 696,297 0.7451 -0.69%
2010-03-09 0 1.450 1.450 1.460 1.450 1.460 410,000 595,000 1.4512 0.750 0.750 0.755 0.750 0.755 793,005 0.7503 -0.68%
2010-03-08 0 1.460 1.450 1.460 1.450 1.460 610,000 885,100 1.4510 0.755 0.750 0.755 0.750 0.755 1,179,836 0.7502 0.00%
2010-03-05 0 1.460 1.450 1.460 1.450 1.460 560,000 813,300 1.4523 0.755 0.750 0.755 0.750 0.755 1,083,128 0.7509 -0.68%
2010-03-04 0 1.470 1.450 1.470 1.440 1.470 490,000 714,300 1.4578 0.760 0.750 0.760 0.745 0.760 947,737 0.7537 0.00%
2010-03-03 0 1.470 1.450 1.470 1.470 1.470 30,000 44,100 1.4700 0.760 0.750 0.760 0.760 0.760 58,025 0.7600 0.00%
2010-03-02 0 1.470 1.440 1.480 1.450 1.490 440,000 647,400 1.4714 0.760 0.745 0.765 0.750 0.770 851,030 0.7607 -0.68%
2010-03-01 0 1.480 1.460 1.480 1.410 1.480 1,050,000 1,516,700 1.4445 0.765 0.755 0.765 0.729 0.765 2,030,866 0.7468 5.71%
2010-02-26 0 1.400 1.390 1.420 1.400 1.430 380,000 538,100 1.4161 0.724 0.719 0.734 0.724 0.739 734,980 0.7321 -2.10%
2010-02-25 0 1.430 1.420 1.440 1.430 1.450 190,000 273,800 1.4411 0.739 0.734 0.745 0.739 0.750 367,490 0.7451 0.00%
2010-02-24 0 1.430 1.420 1.440 1.430 1.430 30,000 42,900 1.4300 0.739 0.734 0.745 0.739 0.739 58,025 0.7393 1.42%
2010-02-23 0 1.410 1.410 1.420 1.390 1.420 170,000 238,600 1.4035 0.729 0.729 0.734 0.719 0.734 328,807 0.7257 0.71%
2010-02-22 0 1.400 1.400 1.410 1.400 1.400 10,526 14,736 1.4000 0.724 0.724 0.729 0.724 0.724 20,359 0.7238 0.72%
2010-02-19 0 1.390 1.390 1.400 1.390 1.400 800,000 1,113,400 1.3918 0.719 0.719 0.724 0.719 0.724 1,547,326 0.7196 -1.42%
2010-02-18 0 1.410 1.400 1.410 1.390 1.410 240,000 334,600 1.3942 0.729 0.724 0.729 0.719 0.729 464,198 0.7208 0.71%
2010-02-17 0 1.400 1.390 1.400 1.400 1.480 830,000 1,172,900 1.4131 0.724 0.719 0.724 0.724 0.765 1,605,351 0.7306 -2.10%
2010-02-12 0 1.430 1.410 1.440 1.390 1.440 410,000 579,000 1.4122 0.739 0.729 0.745 0.719 0.745 793,005 0.7301 3.62%
2010-02-11 0 1.380 1.370 1.400 1.380 1.390 280,000 388,000 1.3857 0.713 0.708 0.724 0.713 0.719 541,564 0.7164 -0.72%
2010-02-10 0 1.390 1.380 1.390 1.380 1.400 130,000 180,000 1.3846 0.719 0.713 0.719 0.713 0.724 251,441 0.7159 0.72%
2010-02-09 0 1.380 1.380 1.400 1.380 1.400 200,000 277,200 1.3860 0.713 0.713 0.724 0.713 0.724 386,832 0.7166 -1.43%
2010-02-08 0 1.400 1.380 1.400 1.380 1.420 850,000 1,191,300 1.4015 0.724 0.713 0.724 0.713 0.734 1,644,034 0.7246 0.72%
2010-02-05 0 1.390 1.380 1.400 1.390 1.410 380,000 532,500 1.4013 0.719 0.713 0.724 0.719 0.729 734,980 0.7245 -2.11%
2010-02-04 0 1.420 1.410 1.430 1.410 1.420 130,000 184,200 1.4169 0.734 0.729 0.739 0.729 0.734 251,441 0.7326 1.43%
2010-02-03 0 1.400 1.390 1.420 1.380 1.400 490,000 684,100 1.3961 0.724 0.719 0.734 0.713 0.724 947,737 0.7218 0.00%
2010-02-02 0 1.400 1.380 1.420 1.370 1.440 1,750,000 2,433,800 1.3907 0.724 0.713 0.734 0.708 0.745 3,384,777 0.7190 -1.41%
2010-02-01 0 1.420 1.410 1.430 1.400 1.420 240,000 337,100 1.4046 0.734 0.729 0.739 0.724 0.734 464,198 0.7262 0.71%
2010-01-29 0 1.410 1.400 1.430 1.400 1.430 110,000 155,300 1.4118 0.729 0.724 0.739 0.724 0.739 212,757 0.7299 -1.40%
2010-01-28 0 1.430 1.420 1.430 1.410 1.470 440,000 632,000 1.4364 0.739 0.734 0.739 0.729 0.760 851,030 0.7426 2.14%
2010-01-27 0 1.400 1.390 1.420 1.400 1.500 1,210,000 1,750,900 1.4470 0.724 0.719 0.734 0.724 0.776 2,340,331 0.7481 0.00%
2010-01-26 0 1.400 1.400 1.430 1.400 1.430 280,000 395,200 1.4114 0.724 0.724 0.739 0.724 0.739 541,564 0.7297 -1.41%
2010-01-25 0 1.420 1.410 1.430 1.400 1.430 310,500 440,225 1.4178 0.734 0.729 0.739 0.724 0.739 600,556 0.7330 -2.07%
2010-01-22 0 1.450 1.440 1.450 1.400 1.460 800,000 1,144,000 1.4300 0.750 0.745 0.750 0.724 0.755 1,547,326 0.7393 -2.03%
2010-01-21 0 1.480 1.470 1.490 1.470 1.540 1,570,000 2,355,100 1.5001 0.765 0.760 0.770 0.760 0.796 3,036,628 0.7756 -1.33%
2010-01-20 0 1.500 1.500 1.510 1.430 1.550 12,299,000 18,434,520 1.4989 0.776 0.776 0.781 0.739 0.801 23,788,209 0.7749 6.38%
2010-01-19 0 1.410 1.400 1.430 1.400 1.430 410,000 580,000 1.4146 0.729 0.724 0.739 0.724 0.739 793,005 0.7314 -1.40%
2010-01-18 0 1.430 1.420 1.430 1.420 1.430 330,000 471,200 1.4279 0.739 0.734 0.739 0.734 0.739 638,272 0.7382 -0.69%
2010-01-15 0 1.440 1.420 1.450 1.420 1.450 780,000 1,116,900 1.4319 0.745 0.734 0.750 0.734 0.750 1,508,643 0.7403 0.70%
2010-01-14 0 1.430 1.430 1.450 1.430 1.440 30,000 43,100 1.4367 0.739 0.739 0.750 0.739 0.745 58,025 0.7428 0.00%
2010-01-13 0 1.430 1.420 1.430 1.430 1.450 130,000 187,500 1.4423 0.739 0.734 0.739 0.739 0.750 251,441 0.7457 -0.69%
2010-01-12 0 1.440 1.430 1.440 1.430 1.450 370,000 533,300 1.4414 0.745 0.739 0.745 0.739 0.750 715,638 0.7452 -0.69%
2010-01-11 0 1.450 1.430 1.450 1.430 1.460 930,000 1,346,800 1.4482 0.750 0.739 0.750 0.739 0.755 1,798,767 0.7487 -0.68%
2010-01-08 0 1.460 1.420 1.460 1.420 1.460 170,000 244,800 1.4400 0.755 0.734 0.755 0.734 0.755 328,807 0.7445 2.10%
2010-01-07 0 1.430 1.430 1.440 1.430 1.470 402,000 582,700 1.4495 0.739 0.739 0.745 0.739 0.760 777,532 0.7494 -2.72%
2010-01-06 0 1.470 1.470 1.490 1.450 1.490 550,000 808,700 1.4704 0.760 0.760 0.770 0.750 0.770 1,063,787 0.7602 -0.68%
2010-01-05 0 1.480 1.470 1.500 1.420 1.510 2,120,000 3,107,500 1.4658 0.765 0.760 0.776 0.734 0.781 4,100,415 0.7579 3.50%
2010-01-04 0 1.430 1.420 1.450 1.340 1.450 1,500,000 2,114,300 1.4095 0.739 0.734 0.750 0.693 0.750 2,901,237 0.7288 2.88%
2009-12-31 0 1.390 1.340 1.390 1.330 1.390 470,000 641,800 1.3655 0.719 0.693 0.719 0.688 0.719 909,054 0.7060 6.11%
2009-12-30 0 1.310 1.310 1.340 1.310 1.340 100,000 132,200 1.3220 0.677 0.677 0.693 0.677 0.693 193,416 0.6835 -1.50%
2009-12-29 0 1.330 1.330 1.350 1.330 1.360 480,000 645,500 1.3448 0.688 0.688 0.698 0.688 0.703 928,396 0.6953 0.76%
2009-12-28 0 1.320 1.310 1.320 1.300 1.320 130,000 171,400 1.3185 0.682 0.677 0.682 0.672 0.682 251,441 0.6817 0.00%
2009-12-24 0 1.320 1.300 1.320 1.300 1.320 90,000 117,400 1.3044 0.682 0.672 0.682 0.672 0.682 174,074 0.6744 0.00%
2009-12-23 0 1.320 1.300 1.320 1.300 1.320 50,000 65,400 1.3080 0.682 0.672 0.682 0.672 0.682 96,708 0.6763 0.76%
2009-12-22 0 1.310 1.300 1.320 1.300 1.320 130,000 170,400 1.3108 0.677 0.672 0.682 0.672 0.682 251,441 0.6777 0.00%
2009-12-21 0 1.310 1.310 1.320 1.310 1.310 130,000 170,300 1.3100 0.677 0.677 0.682 0.677 0.677 251,441 0.6773 0.00%
2009-12-18 0 1.310 1.310 1.330 1.310 1.310 50,000 65,500 1.3100 0.677 0.677 0.688 0.677 0.677 96,708 0.6773 -0.76%
2009-12-17 0 1.320 1.310 1.350 1.320 1.350 100,000 134,100 1.3410 0.682 0.677 0.698 0.682 0.698 193,416 0.6933 -3.65%
2009-12-16 0 1.370 1.370 1.380 1.360 1.380 370,000 508,700 1.3749 0.708 0.708 0.713 0.703 0.713 715,638 0.7108 -1.44%
2009-12-15 0 1.390 1.390 1.400 1.350 1.390 1,015,000 1,394,800 1.3742 0.719 0.719 0.724 0.698 0.719 1,963,170 0.7105 0.72%
2009-12-14 0 1.380 1.360 1.380 1.290 1.390 2,630,000 3,459,300 1.3153 0.713 0.703 0.713 0.667 0.719 5,086,836 0.6800 6.15%
2009-12-11 0 1.300 1.270 1.300 1.280 1.300 2,310,000 2,984,900 1.2922 0.672 0.657 0.672 0.662 0.672 4,467,905 0.6681 0.78%
2009-12-10 0 1.290 1.270 1.290 1.270 1.290 950,000 1,207,800 1.2714 0.667 0.657 0.667 0.657 0.667 1,837,450 0.6573 0.78%
2009-12-09 0 1.280 1.270 1.280 1.270 1.280 260,000 331,000 1.2731 0.662 0.657 0.662 0.657 0.662 502,881 0.6582 0.00%
2009-12-08 0 1.280 1.270 1.290 1.260 1.280 1,730,000 2,198,200 1.2706 0.662 0.657 0.667 0.651 0.662 3,346,093 0.6569 0.79%
2009-12-07 0 1.270 1.270 1.280 1.260 1.270 710,000 900,100 1.2677 0.657 0.657 0.662 0.651 0.657 1,373,252 0.6555 -0.78%
2009-12-04 0 1.280 1.270 1.280 1.270 1.290 1,230,000 1,571,200 1.2774 0.662 0.657 0.662 0.657 0.667 2,379,014 0.6604 0.00%
2009-12-03 0 1.280 1.280 1.290 1.280 1.290 1,070,000 1,369,700 1.2801 0.662 0.662 0.667 0.662 0.667 2,069,549 0.6618 0.00%
2009-12-02 0 1.280 1.280 1.290 1.280 1.300 1,800,300 2,323,772 1.2908 0.662 0.662 0.667 0.662 0.672 3,482,065 0.6674 -0.78%
2009-12-01 0 1.290 1.280 1.300 1.280 1.300 2,230,000 2,870,500 1.2872 0.667 0.662 0.672 0.662 0.672 4,313,172 0.6655 -0.77%
2009-11-30 0 1.300 1.290 1.310 1.280 1.310 2,040,000 2,633,400 1.2909 0.672 0.667 0.677 0.662 0.677 3,945,682 0.6674 1.56%
2009-11-27 0 1.280 1.270 1.280 1.270 1.280 570,000 724,600 1.2712 0.662 0.657 0.662 0.657 0.662 1,102,470 0.6573 -0.78%
2009-11-26 0 1.290 1.290 1.300 1.280 1.300 2,250,000 2,907,000 1.2920 0.667 0.667 0.672 0.662 0.672 4,351,856 0.6680 0.00%
2009-11-25 0 1.290 1.280 1.300 1.290 1.300 260,000 335,700 1.2912 0.667 0.662 0.672 0.667 0.672 502,881 0.6676 -0.77%
2009-11-24 0 1.300 1.290 1.300 1.280 1.300 200,000 258,000 1.2900 0.672 0.667 0.672 0.662 0.672 386,832 0.6670 1.56%
2009-11-23 0 1.280 1.280 1.300 1.280 1.300 270,000 347,100 1.2856 0.662 0.662 0.672 0.662 0.672 522,223 0.6647 0.00%
2009-11-20 0 1.280 1.280 1.310 1.270 1.310 1,050,000 1,349,800 1.2855 0.662 0.662 0.677 0.657 0.677 2,030,866 0.6646 -0.78%
2009-11-19 0 1.290 1.290 1.300 1.290 1.300 610,000 791,700 1.2979 0.667 0.667 0.672 0.667 0.672 1,179,836 0.6710 -0.77%
2009-11-18 0 1.300 1.290 1.310 1.280 1.300 1,140,000 1,472,100 1.2913 0.672 0.667 0.677 0.662 0.672 2,204,940 0.6676 0.78%
2009-11-17 0 1.290 1.290 1.300 1.280 1.290 230,000 295,400 1.2843 0.667 0.667 0.672 0.662 0.667 444,856 0.6640 0.78%
2009-11-16 0 1.280 1.280 1.300 1.280 1.320 1,700,000 2,205,600 1.2974 0.662 0.662 0.672 0.662 0.682 3,288,069 0.6708 -1.54%
2009-11-13 0 1.300 1.290 1.300 1.290 1.300 900,000 1,169,100 1.2990 0.672 0.667 0.672 0.667 0.672 1,740,742 0.6716 -0.76%
2009-11-12 0 1.310 1.300 1.320 1.290 1.310 700,000 906,200 1.2946 0.677 0.672 0.682 0.667 0.677 1,353,911 0.6693 2.34%
2009-11-11 0 1.280 1.280 1.310 1.270 1.330 990,000 1,285,600 1.2986 0.662 0.662 0.677 0.657 0.688 1,914,816 0.6714 -0.78%
2009-11-10 0 1.290 1.290 1.300 1.280 1.290 840,000 1,082,800 1.2890 0.667 0.667 0.672 0.662 0.667 1,624,693 0.6665 -0.77%
2009-11-09 0 1.300 1.290 1.300 1.280 1.310 820,000 1,060,300 1.2930 0.672 0.667 0.672 0.662 0.677 1,586,010 0.6685 1.56%
2009-11-06 0 1.280 1.270 1.290 1.250 1.290 2,140,000 2,720,500 1.2713 0.662 0.657 0.667 0.646 0.667 4,139,098 0.6573 -0.78%
2009-11-05 0 1.290 1.290 1.300 1.290 1.310 530,000 689,000 1.3000 0.667 0.667 0.672 0.667 0.677 1,025,104 0.6721 -0.77%
2009-11-04 0 1.300 1.290 1.300 1.290 1.310 290,000 375,400 1.2945 0.672 0.667 0.672 0.667 0.677 560,906 0.6693 0.78%
2009-11-03 0 1.290 1.300 1.310 1.280 1.350 1,390,000 1,846,000 1.3281 0.667 0.672 0.677 0.662 0.698 2,688,480 0.6866 -2.27%
2009-11-02 0 1.320 1.310 1.320 1.300 1.340 370,000 489,600 1.3232 0.682 0.677 0.682 0.672 0.693 715,638 0.6841 0.00%
2009-10-30 0 1.320 1.310 1.330 1.300 1.330 8,848,742 11,447,290 1.2937 0.682 0.677 0.688 0.672 0.688 17,114,865 0.6689 2.33%
2009-10-29 0 1.290 1.290 1.300 1.290 1.310 54,550,000 70,478,460 1.2920 0.667 0.667 0.672 0.667 0.677 105,508,320 0.6680 -1.53%
2009-10-28 0 1.310 1.310 1.330 1.310 1.340 250,000 328,900 1.3156 0.677 0.677 0.688 0.677 0.693 483,540 0.6802 -0.76%
2009-10-27 0 1.320 1.320 1.330 1.310 1.350 1,400,000 1,864,900 1.3321 0.682 0.682 0.688 0.677 0.698 2,707,821 0.6887 0.76%
2009-10-23 0 1.310 1.310 1.330 1.290 1.360 1,590,000 2,100,400 1.3210 0.677 0.677 0.688 0.667 0.703 3,075,311 0.6830 1.55%
2009-10-22 0 1.290 1.290 1.300 1.290 1.330 2,300,000 2,990,300 1.3001 0.667 0.667 0.672 0.667 0.688 4,448,563 0.6722 -3.73%
2009-10-21 0 1.340 1.320 1.350 1.300 1.360 2,670,000 3,558,400 1.3327 0.693 0.682 0.698 0.672 0.703 5,164,202 0.6891 -2.90%
2009-10-20 0 1.380 1.360 1.380 1.320 1.480 6,900,000 9,590,200 1.3899 0.713 0.703 0.713 0.682 0.765 13,345,690 0.7186 1.47%
2009-10-19 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 0.703 - - - - 0 - 0.00%
2009-10-15 0 1.360 1.350 1.360 1.340 1.380 340,000 461,700 1.3579 0.703 0.698 0.703 0.693 0.713 657,614 0.7021 0.74%
2009-10-14 0 1.350 1.350 1.360 1.340 1.360 550,000 743,000 1.3509 0.698 0.698 0.703 0.693 0.703 1,063,787 0.6984 0.00%
2009-10-13 0 1.350 1.340 1.350 1.350 1.380 560,000 763,200 1.3629 0.698 0.693 0.698 0.698 0.713 1,083,128 0.7046 0.00%
2009-10-12 0 1.350 1.350 1.370 1.330 1.350 170,000 228,500 1.3441 0.698 0.698 0.708 0.688 0.698 328,807 0.6949 0.00%
2009-10-09 0 1.350 1.350 1.390 1.320 1.400 820,000 1,119,700 1.3655 0.698 0.698 0.719 0.682 0.724 1,586,010 0.7060 -2.17%
2009-10-08 0 1.380 1.380 1.390 1.380 1.390 410,000 568,300 1.3861 0.713 0.713 0.719 0.713 0.719 793,005 0.7166 0.00%
2009-10-07 0 1.380 1.370 1.390 1.350 1.380 220,000 300,500 1.3659 0.713 0.708 0.719 0.698 0.713 425,515 0.7062 0.00%
2009-10-06 0 1.380 1.350 1.390 1.380 1.390 610,000 844,000 1.3836 0.713 0.698 0.719 0.713 0.719 1,179,836 0.7154 0.00%
2009-10-05 0 1.380 1.360 1.390 1.360 1.390 510,000 702,400 1.3773 0.713 0.703 0.719 0.703 0.719 986,421 0.7121 4.55%
2009-10-02 0 1.320 1.320 1.360 1.300 1.390 590,000 791,700 1.3419 0.682 0.682 0.703 0.672 0.719 1,141,153 0.6938 0.00%
2009-09-30 0 1.320 1.290 1.320 1.290 1.330 380,000 497,400 1.3089 0.682 0.667 0.682 0.667 0.688 734,980 0.6768 0.76%
2009-09-29 0 1.310 1.300 1.330 1.310 1.360 530,000 703,500 1.3274 0.677 0.672 0.688 0.677 0.703 1,025,104 0.6863 0.00%
2009-09-28 0 1.310 1.310 1.330 1.310 1.350 230,000 303,600 1.3200 0.677 0.677 0.688 0.677 0.698 444,856 0.6825 -1.50%
2009-09-25 0 1.330 1.320 1.360 1.300 1.370 550,000 734,400 1.3353 0.688 0.682 0.703 0.672 0.708 1,063,787 0.6904 -2.21%
2009-09-24 0 1.360 1.320 1.360 1.280 1.380 580,000 768,700 1.3253 0.703 0.682 0.703 0.662 0.713 1,121,812 0.6852 -2.16%
2009-09-23 0 1.390 1.380 1.390 1.390 1.390 60,000 83,100 1.3850 0.719 0.713 0.719 0.719 0.719 116,049 0.7161 0.00%
2009-09-22 0 1.390 1.370 1.400 1.370 1.390 130,000 180,100 1.3854 0.719 0.708 0.724 0.708 0.719 251,441 0.7163 0.72%
2009-09-21 0 1.380 1.380 1.400 1.380 1.390 220,000 304,600 1.3845 0.713 0.713 0.724 0.713 0.719 425,515 0.7158 -2.82%
2009-09-18 0 1.420 1.410 1.440 1.350 1.440 2,168,650 3,048,237 1.4056 0.734 0.729 0.745 0.698 0.745 4,194,512 0.7267 3.65%
2009-09-17 0 1.370 1.370 1.380 1.370 1.450 190,000 262,400 1.3811 0.708 0.708 0.713 0.708 0.750 367,490 0.7140 -2.14%
2009-09-16 0 1.400 1.370 1.400 1.350 1.400 605,000 843,200 1.3937 0.724 0.708 0.724 0.698 0.724 1,170,166 0.7206 0.00%
2009-09-15 0 1.400 1.390 1.400 1.380 1.420 1,210,000 1,690,100 1.3968 0.724 0.719 0.724 0.713 0.734 2,340,331 0.7222 0.00%
2009-09-14 0 1.400 1.370 1.410 1.300 1.400 1,910,000 2,633,300 1.3787 0.724 0.708 0.729 0.672 0.724 3,694,242 0.7128 2.94%
2009-09-11 0 1.360 1.350 1.360 1.350 1.390 260,000 354,900 1.3650 0.703 0.698 0.703 0.698 0.719 502,881 0.7057 -2.16%
2009-09-10 0 1.390 1.360 1.390 1.360 1.390 1,050,000 1,453,300 1.3841 0.719 0.703 0.719 0.703 0.719 2,030,866 0.7156 0.72%
2009-09-09 0 1.380 1.380 1.390 1.300 1.380 1,600,000 2,131,300 1.3321 0.713 0.713 0.719 0.672 0.713 3,094,653 0.6887 4.55%
2009-09-08 0 1.320 1.280 1.350 1.180 1.320 2,730,000 3,358,300 1.2301 0.682 0.662 0.698 0.610 0.682 5,280,251 0.6360 7.32%
2009-09-07 0 1.230 1.230 1.280 1.230 1.300 590,000 745,100 1.2629 0.636 0.636 0.662 0.636 0.672 1,141,153 0.6529 -5.38%
2009-09-04 0 1.300 1.300 1.340 1.290 1.320 720,000 938,900 1.3040 0.672 0.672 0.693 0.667 0.682 1,392,594 0.6742 0.00%
2009-09-03 0 1.300 1.300 1.320 1.290 1.310 360,000 468,400 1.3011 0.672 0.672 0.682 0.667 0.677 696,297 0.6727 0.78%
2009-09-02 0 1.290 1.260 1.290 1.280 1.290 100,000 128,800 1.2880 0.667 0.651 0.667 0.662 0.667 193,416 0.6659 0.78%
2009-09-01 0 1.280 1.280 1.320 1.280 1.300 660,050 849,376 1.2868 0.662 0.662 0.682 0.662 0.672 1,276,641 0.6653 0.00%
2009-08-31 0 1.280 1.280 1.310 1.280 1.300 930,000 1,199,700 1.2900 0.662 0.662 0.677 0.662 0.672 1,798,767 0.6670 -3.03%
2009-08-28 0 1.320 1.310 1.320 1.320 1.350 560,000 744,100 1.3288 0.682 0.677 0.682 0.682 0.698 1,083,128 0.6870 -0.75%
2009-08-27 0 1.330 1.330 1.340 1.320 1.330 140,000 185,800 1.3271 0.688 0.688 0.693 0.682 0.688 270,782 0.6862 -1.48%
2009-08-26 0 1.350 1.330 1.350 1.320 1.350 800,000 1,072,700 1.3409 0.698 0.688 0.698 0.682 0.698 1,547,326 0.6933 2.66%
2009-08-25 0 1.350 1.340 1.360 1.330 1.370 1,233,019 1,657,925 1.3446 0.680 0.675 0.685 0.670 0.690 2,448,329 0.6772 0.75%
2009-08-24 0 1.340 1.330 1.350 1.320 1.360 460,000 616,900 1.3411 0.675 0.670 0.680 0.665 0.685 913,393 0.6754 0.75%
2009-08-21 0 1.330 1.330 1.350 1.320 1.350 490,000 656,100 1.3390 0.670 0.670 0.680 0.665 0.680 972,962 0.6743 -1.48%
2009-08-20 0 1.350 1.350 1.360 1.340 1.360 400,000 540,200 1.3505 0.680 0.680 0.685 0.675 0.685 794,255 0.6801 -0.74%
2009-08-19 0 1.360 1.340 1.360 1.320 1.360 490,000 653,800 1.3343 0.685 0.675 0.685 0.665 0.685 972,962 0.6720 1.49%
2009-08-18 0 1.340 1.330 1.360 1.340 1.380 2,106,038 2,842,702 1.3498 0.675 0.670 0.685 0.675 0.695 4,181,828 0.6798 -3.60%
2009-08-17 0 1.390 1.370 1.390 1.350 1.420 1,370,000 1,886,400 1.3769 0.700 0.690 0.700 0.680 0.715 2,720,323 0.6934 -2.11%
2009-08-14 0 1.420 1.410 1.420 1.340 1.420 3,000,000 4,133,300 1.3778 0.715 0.710 0.715 0.675 0.715 5,956,913 0.6939 5.19%
2009-08-13 0 1.350 1.350 1.360 1.300 1.360 1,278,620 1,720,475 1.3456 0.680 0.680 0.685 0.655 0.685 2,538,876 0.6777 3.05%
2009-08-12 0 1.310 1.310 1.320 1.300 1.390 2,125,000 2,867,850 1.3496 0.660 0.660 0.665 0.655 0.700 4,219,480 0.6797 -6.43%
2009-08-11 0 1.400 1.400 1.410 1.380 1.400 1,890,000 2,633,000 1.3931 0.705 0.705 0.710 0.695 0.705 3,752,855 0.7016 0.00%
2009-08-10 0 1.400 1.400 1.410 1.390 1.410 1,320,000 1,850,000 1.4015 0.705 0.705 0.710 0.700 0.710 2,621,042 0.7058 0.00%
2009-08-07 0 1.400 1.390 1.410 1.390 1.410 1,790,000 2,500,700 1.3970 0.705 0.700 0.710 0.700 0.710 3,554,291 0.7036 -0.71%
2009-08-06 0 1.410 1.400 1.410 1.390 1.410 1,360,000 1,905,600 1.4012 0.710 0.705 0.710 0.700 0.710 2,700,467 0.7057 2.17%
2009-08-05 0 1.380 1.380 1.390 1.380 1.440 1,580,000 2,203,800 1.3948 0.695 0.695 0.700 0.695 0.725 3,137,307 0.7024 -2.82%
2009-08-04 0 1.420 1.410 1.420 1.350 1.420 2,890,000 3,969,900 1.3737 0.715 0.710 0.715 0.680 0.715 5,738,492 0.6918 5.97%
2009-08-03 0 1.340 1.340 1.350 1.330 1.360 2,150,000 2,896,400 1.3472 0.675 0.675 0.680 0.670 0.685 4,269,121 0.6785 1.52%
2009-07-31 0 1.320 1.320 1.330 1.300 1.330 1,460,000 1,926,700 1.3197 0.665 0.665 0.670 0.655 0.670 2,899,031 0.6646 1.54%
2009-07-30 0 1.300 1.300 1.310 1.290 1.300 610,000 792,700 1.2995 0.655 0.655 0.660 0.650 0.655 1,211,239 0.6545 0.78%
2009-07-29 0 1.290 1.290 1.300 1.260 1.320 3,630,000 4,694,600 1.2933 0.650 0.650 0.655 0.635 0.665 7,207,864 0.6513 -0.77%
2009-07-28 0 1.300 1.280 1.310 1.290 1.320 2,223,300 2,888,658 1.2993 0.655 0.645 0.660 0.650 0.665 4,414,668 0.6543 0.78%
2009-07-27 0 1.290 1.280 1.300 1.280 1.370 3,010,000 3,925,200 1.3041 0.650 0.645 0.655 0.645 0.690 5,976,769 0.6567 -4.44%
2009-07-24 0 1.350 1.350 1.360 1.300 1.400 3,520,000 4,773,900 1.3562 0.680 0.680 0.685 0.655 0.705 6,989,444 0.6830 -0.74%
2009-07-23 0 1.360 1.340 1.360 1.350 1.370 1,240,000 1,684,000 1.3581 0.685 0.675 0.685 0.680 0.690 2,462,191 0.6839 0.74%
2009-07-22 0 1.350 1.340 1.350 1.330 1.370 1,760,000 2,382,400 1.3536 0.680 0.675 0.680 0.670 0.690 3,494,722 0.6817 1.50%
2009-07-21 0 1.330 1.320 1.350 1.320 1.440 32,540,300 43,008,514 1.3217 0.670 0.665 0.680 0.665 0.725 64,613,240 0.6656 2.31%
2009-07-20 0 1.300 1.300 1.320 1.260 1.340 3,870,000 5,036,500 1.3014 0.655 0.655 0.665 0.635 0.675 7,684,417 0.6554 0.00%
2009-07-17 0 1.300 1.300 1.340 1.290 1.340 1,295,000 1,706,400 1.3177 0.655 0.655 0.675 0.650 0.675 2,571,401 0.6636 0.00%
2009-07-16 0 1.300 1.300 1.310 1.300 1.340 470,000 612,300 1.3028 0.655 0.655 0.660 0.655 0.675 933,250 0.6561 -0.76%
2009-07-15 0 1.310 1.300 1.310 1.260 1.320 1,340,000 1,748,800 1.3051 0.660 0.655 0.660 0.635 0.665 2,660,754 0.6573 3.97%
2009-07-14 0 1.260 1.260 1.280 1.250 1.280 370,000 471,200 1.2735 0.635 0.635 0.645 0.630 0.645 734,686 0.6414 -1.56%
2009-07-13 0 1.280 1.280 1.290 1.270 1.300 763,366 983,140 1.2879 0.645 0.645 0.650 0.640 0.655 1,515,768 0.6486 0.00%
2009-07-10 0 1.280 1.280 1.300 1.280 1.330 770,000 1,002,300 1.3017 0.645 0.645 0.655 0.645 0.670 1,528,941 0.6556 -3.76%
2009-07-09 0 1.330 1.320 1.330 1.310 1.330 580,000 762,100 1.3140 0.670 0.665 0.670 0.660 0.670 1,151,670 0.6617 -0.75%
2009-07-08 0 1.340 1.330 1.350 1.290 1.350 910,000 1,205,200 1.3244 0.675 0.670 0.680 0.650 0.680 1,806,930 0.6670 3.08%
2009-07-07 0 1.300 1.300 1.310 1.300 1.330 740,000 970,300 1.3112 0.655 0.655 0.660 0.655 0.670 1,469,372 0.6604 -1.52%
2009-07-06 0 1.320 1.300 1.320 1.280 1.330 1,480,000 1,928,900 1.3033 0.665 0.655 0.665 0.645 0.670 2,938,744 0.6564 3.13%
2009-07-03 0 1.280 1.280 1.290 1.260 1.310 340,000 437,800 1.2876 0.645 0.645 0.650 0.635 0.660 675,117 0.6485 -0.78%
2009-07-02 0 1.290 1.290 1.310 1.280 1.330 1,150,000 1,495,100 1.3001 0.650 0.650 0.660 0.645 0.670 2,283,483 0.6547 0.00%
2009-06-30 0 1.290 1.290 1.300 1.290 1.320 2,900,000 3,773,900 1.3013 0.650 0.650 0.655 0.650 0.665 5,758,349 0.6554 -0.77%
2009-06-29 0 1.300 1.290 1.300 1.270 1.300 1,080,000 1,390,300 1.2873 0.655 0.650 0.655 0.640 0.655 2,144,489 0.6483 3.17%
2009-06-26 0 1.260 1.260 1.270 1.250 1.270 1,950,000 2,454,100 1.2585 0.635 0.635 0.640 0.630 0.640 3,871,993 0.6338 0.80%
2009-06-25 0 1.250 1.250 1.260 1.230 1.260 560,000 698,100 1.2466 0.630 0.630 0.635 0.619 0.635 1,111,957 0.6278 4.17%
2009-06-24 0 1.200 1.200 1.220 1.200 1.250 860,000 1,053,700 1.2252 0.604 0.604 0.614 0.604 0.630 1,707,648 0.6170 -4.00%
2009-06-23 0 1.250 1.240 1.250 1.240 1.260 290,000 363,300 1.2528 0.630 0.624 0.630 0.624 0.635 575,835 0.6309 -2.34%
2009-06-22 0 1.280 1.260 1.280 1.270 1.300 879,918 1,120,602 1.2735 0.645 0.635 0.645 0.640 0.655 1,747,198 0.6414 0.79%
2009-06-19 0 1.270 1.270 1.290 1.270 1.290 230,000 294,900 1.2822 0.640 0.640 0.650 0.640 0.650 456,697 0.6457 0.79%
2009-06-18 0 1.260 1.260 1.270 1.240 1.270 910,000 1,138,700 1.2513 0.635 0.635 0.640 0.624 0.640 1,806,930 0.6302 0.00%
2009-06-17 0 1.260 1.250 1.260 1.240 1.270 2,050,000 2,561,100 1.2493 0.635 0.630 0.635 0.624 0.640 4,070,557 0.6292 -0.79%
2009-06-16 0 1.270 1.260 1.270 1.250 1.300 2,800,000 3,536,800 1.2631 0.640 0.635 0.640 0.630 0.655 5,559,785 0.6361 -2.31%
2009-06-15 0 1.300 1.300 1.320 1.290 1.420 4,130,000 5,439,700 1.3171 0.655 0.655 0.665 0.650 0.715 8,200,683 0.6633 -6.47%
2009-06-12 0 1.390 1.390 1.400 1.340 1.400 2,080,000 2,835,800 1.3634 0.700 0.700 0.705 0.675 0.705 4,130,126 0.6866 5.30%
2009-06-11 0 1.320 1.290 1.330 1.280 1.340 822,123 1,070,160 1.3017 0.665 0.650 0.670 0.645 0.675 1,632,438 0.6556 -0.75%
2009-06-10 0 1.330 1.330 1.360 1.300 1.360 1,630,000 2,166,700 1.3293 0.670 0.670 0.685 0.655 0.685 3,236,589 0.6694 0.76%
2009-06-09 0 1.320 1.310 1.350 1.320 1.480 1,750,000 2,390,300 1.3659 0.665 0.660 0.680 0.665 0.745 3,474,866 0.6879 -4.35%
2009-06-08 0 1.380 1.380 1.390 1.280 1.460 2,180,000 2,908,000 1.3339 0.695 0.695 0.700 0.645 0.735 4,328,690 0.6718 8.66%
2009-06-05 0 1.270 1.260 1.300 1.260 1.310 1,630,000 2,109,800 1.2944 0.640 0.635 0.655 0.635 0.660 3,236,589 0.6519 -3.05%
2009-06-04 0 1.310 1.300 1.310 1.290 1.350 960,000 1,262,100 1.3147 0.660 0.655 0.660 0.650 0.680 1,906,212 0.6621 0.77%
2009-06-03 0 1.300 1.280 1.320 1.250 1.310 1,700,000 2,191,500 1.2891 0.655 0.645 0.665 0.630 0.660 3,375,584 0.6492 6.56%
2009-06-02 0 1.220 1.220 1.280 1.210 1.330 890,000 1,132,500 1.2725 0.614 0.614 0.645 0.609 0.670 1,767,217 0.6408 -3.94%
2009-06-01 0 1.270 1.270 1.300 1.260 1.380 1,280,000 1,666,700 1.3021 0.640 0.640 0.655 0.635 0.695 2,541,616 0.6558 -3.79%
2009-05-29 0 1.320 1.320 1.340 1.120 1.370 61,401,000 72,165,880 1.1753 0.665 0.665 0.675 0.564 0.690 121,920,128 0.5919 17.86%
2009-05-27 0 1.120 1.140 1.150 1.120 1.170 2,110,000 2,431,800 1.1525 0.564 0.574 0.579 0.564 0.589 4,189,695 0.5804 -4.27%
2009-05-26 0 1.170 1.140 1.170 1.120 1.180 1,120,000 1,294,500 1.1558 0.589 0.574 0.589 0.564 0.594 2,223,914 0.5821 0.86%
2009-05-25 0 1.160 1.150 1.160 1.120 1.170 4,410,000 5,068,500 1.1493 0.584 0.579 0.584 0.564 0.589 8,756,661 0.5788 5.79%
2009-05-22 0 1.130 1.120 1.130 1.100 1.180 7,543,406 8,433,447 1.1180 0.552 0.547 0.552 0.538 0.577 15,436,088 0.5463 0.00%
2009-05-21 0 1.130 1.130 1.140 1.100 1.140 2,710,000 3,013,400 1.1120 0.552 0.552 0.557 0.538 0.557 5,545,479 0.5434 2.73%
2009-05-20 0 1.100 1.080 1.100 1.080 1.110 2,070,000 2,273,300 1.0982 0.538 0.528 0.538 0.528 0.542 4,235,846 0.5367 0.00%
2009-05-19 0 1.100 1.090 1.100 1.080 1.120 2,244,475 2,454,912 1.0938 0.538 0.533 0.538 0.528 0.547 4,592,874 0.5345 0.92%
2009-05-18 0 1.090 1.090 1.110 1.070 1.130 3,238,770 3,551,369 1.0965 0.533 0.533 0.542 0.523 0.552 6,627,502 0.5359 0.93%
2009-05-15 0 1.080 1.070 1.080 1.060 1.100 2,550,000 2,763,900 1.0839 0.528 0.523 0.528 0.518 0.538 5,218,071 0.5297 2.86%
2009-05-14 0 1.050 1.040 1.050 1.030 1.070 3,640,000 3,799,400 1.0438 0.513 0.508 0.513 0.503 0.523 7,448,540 0.5101 -1.87%
2009-05-13 0 1.070 1.070 1.090 1.070 1.130 1,030,000 1,114,100 1.0817 0.523 0.523 0.533 0.523 0.552 2,107,691 0.5286 -0.93%
2009-05-12 0 1.080 1.070 1.080 1.070 1.080 1,000,000 1,078,900 1.0789 0.528 0.523 0.528 0.523 0.528 2,046,302 0.5272 1.89%
2009-05-11 0 1.060 1.050 1.060 1.050 1.100 1,460,000 1,557,900 1.0671 0.518 0.513 0.518 0.513 0.538 2,987,601 0.5215 0.00%
2009-05-08 0 1.060 1.050 1.070 1.030 1.070 1,840,000 1,948,600 1.0590 0.518 0.513 0.523 0.503 0.523 3,765,196 0.5175 -0.93%
2009-05-07 0 1.070 1.060 1.070 1.050 1.110 1,850,000 1,990,100 1.0757 0.523 0.518 0.523 0.513 0.542 3,785,659 0.5257 0.00%
2009-05-06 0 1.070 1.070 1.090 1.070 1.130 13,760,000 15,217,574 1.1059 0.523 0.523 0.533 0.523 0.552 28,157,118 0.5405 -5.31%
2009-05-05 0 1.130 1.120 1.140 1.080 1.160 1,860,000 2,059,700 1.1074 0.552 0.547 0.557 0.528 0.567 3,806,122 0.5412 6.60%
2009-05-04 0 1.060 1.060 1.070 0.960 1.060 2,560,000 2,608,900 1.0191 0.518 0.518 0.523 0.469 0.518 5,238,534 0.4980 9.28%
2009-04-30 0 0.970 0.970 0.990 0.960 1.040 1,970,000 1,927,700 0.9785 0.474 0.474 0.484 0.469 0.508 4,031,215 0.4782 0.00%
2009-04-29 0 0.970 0.960 0.970 0.950 0.990 690,000 671,100 0.9726 0.474 0.469 0.474 0.464 0.484 1,411,949 0.4753 2.11%
2009-04-28 0 0.950 0.950 0.960 0.950 0.970 1,190,000 1,141,600 0.9593 0.464 0.464 0.469 0.464 0.474 2,435,100 0.4688 -1.04%
2009-04-27 0 0.960 0.960 0.970 0.940 1.010 2,920,000 2,846,400 0.9748 0.469 0.469 0.474 0.459 0.494 5,975,202 0.4764 -4.95%
2009-04-24 0 1.010 1.010 1.020 1.010 1.040 2,560,000 2,612,600 1.0205 0.494 0.494 0.498 0.494 0.508 5,238,534 0.4987 -1.94%
2009-04-23 0 1.030 1.020 1.030 1.010 1.050 1,290,000 1,321,900 1.0247 0.503 0.498 0.503 0.494 0.513 2,639,730 0.5008 0.00%
2009-04-22 0 1.030 1.020 1.040 1.030 1.080 2,730,000 2,877,600 1.0541 0.503 0.498 0.508 0.503 0.528 5,586,405 0.5151 0.00%
2009-04-21 0 1.030 1.030 1.040 0.980 1.040 1,310,000 1,338,600 1.0218 0.503 0.503 0.508 0.479 0.508 2,680,656 0.4994 3.00%
2009-04-20 0 1.000 0.990 1.000 0.990 1.040 7,570,000 7,629,000 1.0078 0.489 0.484 0.489 0.484 0.508 15,490,508 0.4925 -2.91%
2009-04-17 0 1.030 1.020 1.030 1.030 1.140 2,230,000 2,397,800 1.0752 0.503 0.498 0.503 0.503 0.557 4,563,254 0.5255 -9.65%
2009-04-16 0 1.140 1.120 1.140 1.120 1.220 2,740,000 3,178,400 1.1600 0.557 0.547 0.557 0.547 0.596 5,606,868 0.5669 -3.39%
2009-04-15 0 1.180 1.170 1.190 1.120 1.350 4,619,616 5,645,758 1.2221 0.577 0.572 0.582 0.547 0.660 9,453,130 0.5972 -1.67%
2009-04-14 0 1.200 1.190 1.200 1.150 1.220 3,390,000 4,035,000 1.1903 0.586 0.582 0.586 0.562 0.596 6,936,965 0.5817 3.45%
2009-04-09 0 1.160 1.150 1.170 1.130 1.200 2,640,000 3,030,400 1.1479 0.567 0.562 0.572 0.552 0.586 5,402,238 0.5610 5.45%
2009-04-08 0 1.100 1.100 1.130 1.060 1.130 420,000 462,600 1.1014 0.538 0.538 0.552 0.518 0.552 859,447 0.5383 1.85%
2009-04-07 0 1.080 1.080 1.110 1.010 1.090 700,000 740,700 1.0581 0.528 0.528 0.542 0.494 0.533 1,432,412 0.5171 0.00%
2009-04-06 0 1.080 1.070 1.080 1.080 1.130 200,000 220,400 1.1020 0.528 0.523 0.528 0.528 0.552 409,260 0.5385 -4.42%
2009-04-03 0 1.130 1.120 1.130 1.100 1.140 1,010,000 1,141,600 1.1303 0.552 0.547 0.552 0.538 0.557 2,066,765 0.5524 0.00%
2009-04-02 0 1.130 1.120 1.130 1.120 1.150 1,090,000 1,241,800 1.1393 0.552 0.547 0.552 0.547 0.562 2,230,469 0.5567 -1.74%
2009-04-01 0 1.150 1.130 1.150 1.110 1.170 7,340,000 8,432,700 1.1489 0.562 0.552 0.562 0.542 0.572 15,019,858 0.5614 7.48%
2009-03-31 0 1.070 1.070 1.120 1.070 1.160 3,410,000 3,883,380 1.1388 0.523 0.523 0.547 0.523 0.567 6,977,891 0.5565 -2.73%
2009-03-30 0 1.100 1.100 1.120 1.050 1.100 570,000 616,600 1.0818 0.538 0.538 0.547 0.513 0.538 1,166,392 0.5286 2.80%
2009-03-27 0 1.070 1.070 1.080 1.030 1.070 930,000 978,200 1.0518 0.523 0.523 0.528 0.503 0.523 1,903,061 0.5140 0.00%
2009-03-26 0 1.070 1.050 1.070 1.020 1.080 880,000 924,500 1.0506 0.523 0.513 0.523 0.498 0.528 1,800,746 0.5134 9.18%
2009-03-25 0 0.980 0.960 0.990 0.920 1.020 806,000 796,960 0.9888 0.479 0.469 0.484 0.450 0.498 1,649,320 0.4832 3.16%
2009-03-24 0 0.950 0.940 0.960 0.880 0.960 2,730,000 2,504,700 0.9175 0.464 0.459 0.469 0.430 0.469 5,586,405 0.4484 9.20%
2009-03-23 0 0.870 0.850 0.870 0.850 0.890 1,365,100 1,182,225 0.8660 0.425 0.415 0.425 0.415 0.435 2,793,407 0.4232 -3.33%
2009-03-20 0 0.900 0.900 0.930 0.870 0.950 2,090,700 1,898,730 0.9082 0.440 0.440 0.454 0.425 0.464 4,278,204 0.4438 -5.26%
2009-03-19 0 0.950 0.930 0.950 0.890 0.960 1,179,500 1,098,640 0.9314 0.464 0.454 0.464 0.435 0.469 2,413,613 0.4552 0.00%
2009-03-18 0 0.950 0.880 0.950 0.850 0.950 2,090,300 1,891,655 0.9050 0.464 0.430 0.464 0.415 0.464 4,277,386 0.4422 5.56%
2009-03-17 0 0.900 0.880 0.910 0.840 0.910 1,464,400 1,280,140 0.8742 0.440 0.430 0.445 0.410 0.445 2,996,605 0.4272 -2.17%
2009-03-16 0 0.920 0.910 0.920 0.920 0.940 890,000 830,400 0.9330 0.450 0.445 0.450 0.450 0.459 1,821,209 0.4560 0.00%
2009-03-13 0 0.920 0.920 0.930 0.890 1.000 750,000 700,900 0.9345 0.450 0.450 0.454 0.435 0.489 1,534,727 0.4567 -11.54%
2009-03-12 0 1.040 0.960 1.050 1.000 1.050 95,000 97,000 1.0211 0.508 0.469 0.513 0.489 0.513 194,399 0.4990 -3.70%
2009-03-11 0 1.080 1.040 1.080 1.030 1.130 280,000 301,900 1.0782 0.528 0.508 0.528 0.503 0.552 572,965 0.5269 -3.57%
2009-03-10 0 1.120 1.110 1.120 1.120 1.140 220,000 249,100 1.1323 0.547 0.542 0.547 0.547 0.557 450,186 0.5533 -0.88%
2009-03-09 0 1.130 1.110 1.130 1.140 1.140 10,000 11,400 1.1400 0.552 0.542 0.552 0.557 0.557 20,463 0.5571 1.80%
2009-03-06 0 1.110 1.010 1.110 1.100 1.140 1,790,414 2,063,997 1.1528 0.542 0.494 0.542 0.538 0.557 3,663,728 0.5634 -4.31%
2009-03-05 0 1.160 1.130 1.160 1.150 1.160 1,070,000 1,240,400 1.1593 0.567 0.552 0.567 0.562 0.567 2,189,543 0.5665 0.00%
2009-03-04 0 1.160 1.150 1.160 1.130 1.200 666,000 767,100 1.1518 0.567 0.562 0.567 0.552 0.586 1,362,837 0.5629 2.65%
2009-03-03 0 1.130 1.070 1.130 1.130 1.130 26,235 28,274 1.0777 0.552 0.523 0.552 0.552 0.552 53,685 0.5267 -2.59%
2009-03-02 0 1.160 1.080 1.160 1.150 1.160 20,000 23,100 1.1550 0.567 0.528 0.567 0.562 0.567 40,926 0.5644 -0.85%
2009-02-27 0 1.170 1.140 1.170 1.060 1.170 2,630,000 3,002,900 1.1418 0.572 0.557 0.572 0.518 0.572 5,381,775 0.5580 1.74%
2009-02-26 1 - - - - - 0 0 - 0.562 - - - - 0 - 0.00%
2009-02-25 0 1.150 1.150 1.170 1.150 1.180 910,000 1,058,500 1.1632 0.562 0.562 0.572 0.562 0.577 1,862,135 0.5684 -1.71%
2009-02-24 0 1.170 1.170 1.180 1.140 1.170 1,000,000 1,150,000 1.1500 0.572 0.572 0.577 0.557 0.572 2,046,302 0.5620 2.63%
2009-02-23 0 1.140 1.140 1.160 1.130 1.160 610,000 696,400 1.1416 0.557 0.557 0.567 0.552 0.567 1,248,244 0.5579 0.00%
2009-02-20 0 1.140 1.130 1.150 1.130 1.140 170,000 193,600 1.1388 0.557 0.552 0.562 0.552 0.557 347,871 0.5565 0.00%
2009-02-19 0 1.140 1.140 1.160 1.130 1.150 1,500,000 1,710,300 1.1402 0.557 0.557 0.567 0.552 0.562 3,069,453 0.5572 0.00%
2009-02-18 0 1.140 1.130 1.140 1.120 1.160 1,110,000 1,259,000 1.1342 0.557 0.552 0.557 0.547 0.567 2,271,395 0.5543 0.00%
2009-02-17 0 1.140 1.140 1.150 1.140 1.160 810,000 924,400 1.1412 0.557 0.557 0.562 0.557 0.567 1,657,505 0.5577 0.00%
2009-02-16 0 1.140 1.140 1.160 1.130 1.140 400,000 454,100 1.1353 0.557 0.557 0.567 0.552 0.557 818,521 0.5548 -5.00%
2009-02-13 0 1.200 1.130 1.200 1.130 1.200 750,000 856,800 1.1424 0.586 0.552 0.586 0.552 0.586 1,534,727 0.5583 6.19%
2009-02-12 0 1.130 1.130 1.160 1.130 1.130 120,000 135,600 1.1300 0.552 0.552 0.567 0.552 0.552 245,556 0.5522 -2.59%
2009-02-11 0 1.160 1.130 1.160 1.170 1.170 10,000 11,700 1.1700 0.567 0.552 0.567 0.572 0.572 20,463 0.5718 2.65%
2009-02-10 0 1.130 1.130 1.160 1.120 1.130 40,000 45,100 1.1275 0.552 0.552 0.567 0.547 0.552 81,852 0.5510 -2.59%
2009-02-09 0 1.160 1.130 1.160 1.140 1.170 20,000 23,100 1.1550 0.567 0.552 0.567 0.557 0.572 40,926 0.5644 2.65%
2009-02-06 0 1.130 1.120 1.150 1.120 1.130 286,300 322,023 1.1248 0.552 0.547 0.562 0.547 0.552 585,856 0.5497 0.89%
2009-02-05 0 1.120 1.120 1.130 1.110 1.130 1,920,000 2,151,400 1.1205 0.547 0.547 0.552 0.542 0.552 3,928,900 0.5476 -0.88%
2009-02-04 0 1.130 1.120 1.140 1.130 1.130 160,000 180,800 1.1300 0.552 0.547 0.557 0.552 0.552 327,408 0.5522 0.00%
2009-02-03 0 1.130 1.120 1.150 1.130 1.150 170,000 194,700 1.1453 0.552 0.547 0.562 0.552 0.562 347,871 0.5597 -1.74%
2009-02-02 0 1.150 1.140 1.150 1.110 1.150 380,000 432,400 1.1379 0.562 0.557 0.562 0.542 0.562 777,595 0.5561 0.88%
2009-01-30 0 1.140 1.120 1.140 1.100 1.180 1,020,000 1,172,100 1.1491 0.557 0.547 0.557 0.538 0.577 2,087,228 0.5616 -3.39%
2009-01-29 0 1.180 1.150 1.180 1.180 1.190 1,770,000 2,089,200 1.1803 0.577 0.562 0.577 0.577 0.582 3,621,955 0.5768 -1.67%
2009-01-23 0 1.200 1.190 1.200 1.190 1.200 329,000 392,640 1.1934 0.586 0.582 0.586 0.582 0.586 673,233 0.5832 -0.83%
2009-01-22 0 1.210 1.190 1.210 1.190 1.230 187,000 223,890 1.1973 0.591 0.582 0.591 0.582 0.601 382,659 0.5851 0.00%
2009-01-21 0 1.210 1.200 1.210 1.180 1.250 932,000 1,110,950 1.1920 0.591 0.586 0.591 0.577 0.611 1,907,154 0.5825 1.68%
2009-01-20 0 1.190 1.190 1.210 1.190 1.190 10,000 11,900 1.1900 0.582 0.582 0.591 0.582 0.582 20,463 0.5815 0.00%
2009-01-19 0 1.190 1.190 1.210 1.190 1.190 80,000 95,200 1.1900 0.582 0.582 0.591 0.582 0.582 163,704 0.5815 0.00%
2009-01-16 0 1.190 1.190 1.210 1.190 1.190 49,000 58,040 1.1845 0.582 0.582 0.591 0.582 0.582 100,269 0.5788 0.00%
2009-01-15 0 1.190 1.190 1.210 1.190 1.190 70,000 83,300 1.1900 0.582 0.582 0.591 0.582 0.582 143,241 0.5815 -1.65%
2009-01-14 0 1.210 1.200 1.210 1.200 1.210 258,000 311,080 1.2057 0.591 0.586 0.591 0.586 0.591 527,946 0.5892 0.83%
2009-01-13 0 1.200 1.200 1.210 1.200 1.210 310,000 375,000 1.2097 0.586 0.586 0.591 0.586 0.591 634,354 0.5912 -0.83%
2009-01-12 0 1.210 1.200 1.210 1.210 1.220 150,000 181,700 1.2113 0.591 0.586 0.591 0.591 0.596 306,945 0.5920 0.00%
2009-01-09 0 1.210 1.200 1.210 1.210 1.210 40,000 48,400 1.2100 0.591 0.586 0.591 0.591 0.591 81,852 0.5913 0.83%
2009-01-08 0 1.200 1.190 1.200 1.190 1.210 381,500 457,630 1.1996 0.586 0.582 0.586 0.582 0.591 780,664 0.5862 -1.64%
2009-01-07 0 1.220 1.210 1.220 1.200 1.250 360,000 439,400 1.2206 0.596 0.591 0.596 0.586 0.611 736,669 0.5965 0.83%
2009-01-06 0 1.210 1.190 1.210 1.190 1.220 200,000 239,500 1.1975 0.591 0.582 0.591 0.582 0.596 409,260 0.5852 1.68%
2009-01-05 0 1.190 1.190 1.210 1.180 1.250 200,000 243,600 1.2180 0.582 0.582 0.591 0.577 0.611 409,260 0.5952 -1.65%
2009-01-02 0 1.210 1.200 1.210 1.210 1.210 155,000 187,000 1.2065 0.591 0.586 0.591 0.591 0.591 317,177 0.5896 0.00%
2008-12-31 0 1.210 1.210 1.250 1.180 1.210 320,000 384,100 1.2003 0.591 0.591 0.611 0.577 0.591 654,817 0.5866 0.83%
2008-12-30 0 1.200 1.180 1.190 1.190 1.200 160,000 191,000 1.1938 0.586 0.577 0.582 0.582 0.586 327,408 0.5834 1.69%
2008-12-29 0 1.180 1.180 1.190 1.180 1.190 150,000 177,500 1.1833 0.577 0.577 0.582 0.577 0.582 306,945 0.5783 0.00%
2008-12-24 0 1.180 1.180 1.190 1.180 1.200 130,000 154,300 1.1869 0.577 0.577 0.582 0.577 0.586 266,019 0.5800 0.00%
2008-12-23 0 1.180 1.180 1.190 1.170 1.190 966,000 1,140,040 1.1802 0.577 0.577 0.582 0.572 0.582 1,976,728 0.5767 -0.84%
2008-12-22 0 1.190 1.180 1.190 1.180 1.200 2,766,000 3,286,400 1.1881 0.582 0.577 0.582 0.577 0.586 5,660,072 0.5806 0.85%
2008-12-19 0 1.180 1.180 1.190 1.180 1.190 2,170,000 2,565,900 1.1824 0.577 0.577 0.582 0.577 0.582 4,440,476 0.5778 -0.84%
2008-12-18 0 1.190 1.180 1.200 1.180 1.200 760,000 901,700 1.1864 0.582 0.577 0.586 0.577 0.586 1,555,190 0.5798 0.85%
2008-12-17 0 1.180 1.180 1.190 1.180 1.190 66,200 78,378 1.1840 0.577 0.577 0.582 0.577 0.582 135,465 0.5786 -0.84%
2008-12-16 0 1.190 1.180 1.190 1.180 1.190 1,040,000 1,231,300 1.1839 0.582 0.577 0.582 0.577 0.582 2,128,154 0.5786 0.00%
2008-12-15 0 1.190 1.180 1.190 1.180 1.190 197,000 232,910 1.1823 0.582 0.577 0.582 0.577 0.582 403,122 0.5778 0.00%
2008-12-12 0 1.190 1.180 1.190 1.180 1.190 429,200 508,248 1.1842 0.582 0.577 0.582 0.577 0.582 878,273 0.5787 0.85%
2008-12-11 0 1.180 1.180 1.190 1.180 1.190 754,000 892,680 1.1839 0.577 0.577 0.582 0.577 0.582 1,542,912 0.5786 0.00%
2008-12-10 0 1.180 1.180 1.190 1.180 1.190 2,786,000 3,294,040 1.1824 0.577 0.577 0.582 0.577 0.582 5,700,998 0.5778 -0.84%
2008-12-09 0 1.190 1.190 1.200 1.160 1.190 3,785,000 4,471,250 1.1813 0.582 0.582 0.586 0.567 0.582 7,745,254 0.5773 0.00%
2008-12-08 0 1.190 1.180 1.190 1.180 1.200 1,280,000 1,517,900 1.1859 0.582 0.577 0.582 0.577 0.586 2,619,267 0.5795 0.85%
2008-12-05 0 1.180 1.180 1.190 1.180 1.210 508,000 600,400 1.1819 0.577 0.577 0.582 0.577 0.591 1,039,522 0.5776 0.00%
2008-12-04 0 1.180 1.180 1.190 1.150 1.200 2,070,000 2,441,200 1.1793 0.577 0.577 0.582 0.562 0.586 4,235,846 0.5763 1.72%
2008-12-03 0 1.160 1.150 1.160 1.160 1.160 1,380,000 1,600,800 1.1600 0.567 0.562 0.567 0.567 0.567 2,823,897 0.5669 -0.85%
2008-12-02 0 1.170 1.150 1.170 1.160 1.170 450,000 522,800 1.1618 0.572 0.562 0.572 0.567 0.572 920,836 0.5677 0.86%
2008-12-01 0 1.160 1.150 1.160 1.160 1.170 1,890,000 2,192,500 1.1601 0.567 0.562 0.567 0.567 0.572 3,867,511 0.5669 -0.85%
2008-11-28 0 1.170 1.150 1.170 1.130 1.170 2,970,000 3,415,700 1.1501 0.572 0.562 0.572 0.552 0.572 6,077,518 0.5620 0.00%
2008-11-27 0 1.170 1.160 1.170 1.150 1.180 2,807,000 3,254,320 1.1594 0.572 0.567 0.572 0.562 0.577 5,743,970 0.5666 1.74%
2008-11-26 0 1.150 1.150 1.160 1.100 1.200 6,820,000 7,755,400 1.1372 0.562 0.562 0.567 0.538 0.586 13,955,781 0.5557 -19.01%
2008-11-25 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 0.694 - - - - 0 - 0.00%
2008-11-05 0 1.420 1.380 1.420 1.350 1.550 832,000 1,175,110 1.4124 0.694 0.674 0.694 0.660 0.757 1,702,523 0.6902 17.36%
2008-11-04 0 1.210 1.200 1.300 1.200 1.950 327,400 409,480 1.2507 0.591 0.586 0.635 0.586 0.953 669,959 0.6112 4.31%
2008-11-03 0 1.160 1.140 1.180 1.120 1.160 60,748 69,153 1.1384 0.567 0.557 0.577 0.547 0.567 124,309 0.5563 10.48%
2008-10-31 0 1.050 1.050 1.090 1.010 1.190 2,270,000 2,456,700 1.0822 0.513 0.513 0.533 0.494 0.582 4,645,106 0.5289 -4.55%
2008-10-30 0 1.100 1.100 1.220 1.000 1.110 5,160,000 5,449,200 1.0560 0.538 0.538 0.596 0.489 0.542 10,558,919 0.5161 11.11%
2008-10-29 0 0.990 0.970 1.000 0.970 1.100 2,910,000 2,907,300 0.9991 0.484 0.474 0.489 0.474 0.538 5,954,739 0.4882 -1.98%
2008-10-28 0 1.010 1.010 1.030 0.990 1.110 260,000 263,100 1.0119 0.494 0.494 0.503 0.484 0.542 532,039 0.4945 -8.18%
2008-10-27 0 1.100 1.100 1.120 0.950 1.250 941,749 995,201 1.0568 0.538 0.538 0.547 0.464 0.611 1,927,103 0.5164 -2.65%
2008-10-24 0 1.130 1.120 1.140 1.100 1.250 670,000 783,500 1.1694 0.552 0.547 0.557 0.538 0.611 1,371,022 0.5715 -9.60%
2008-10-23 0 1.250 1.220 1.290 1.210 1.290 185,000 234,100 1.2654 0.611 0.596 0.630 0.591 0.630 378,566 0.6184 -8.76%
2008-10-22 0 1.370 1.270 1.370 1.280 1.430 610,000 831,300 1.3628 0.670 0.621 0.670 0.626 0.699 1,248,244 0.6660 -0.72%
2008-10-21 0 1.380 1.370 1.390 1.380 1.450 300,000 424,600 1.4153 0.674 0.670 0.679 0.674 0.709 613,891 0.6917 2.22%
2008-10-20 0 1.400 1.350 1.420 1.350 1.490 790,000 1,109,200 1.4041 0.660 0.636 0.669 0.636 0.702 1,676,452 0.6616 -4.76%
2008-10-17 0 1.470 1.410 1.440 1.440 1.510 550,000 819,400 1.4898 0.693 0.664 0.679 0.679 0.712 1,167,150 0.7021 2.08%
2008-10-16 0 1.440 1.400 1.450 1.210 1.480 230,000 325,000 1.4130 0.679 0.660 0.683 0.570 0.697 488,081 0.6659 -3.36%
2008-10-15 0 1.490 1.460 1.490 1.440 1.500 785,000 1,155,800 1.4724 0.702 0.688 0.702 0.679 0.707 1,665,842 0.6938 5.67%
2008-10-14 0 1.410 1.410 1.500 1.410 1.500 420,000 605,000 1.4405 0.664 0.664 0.707 0.664 0.707 891,278 0.6788 0.71%
2008-10-13 0 1.400 1.390 1.490 1.200 1.400 430,000 556,600 1.2944 0.660 0.655 0.702 0.565 0.660 912,499 0.6100 6.87%
2008-10-10 0 1.310 1.300 1.310 1.100 1.380 450,000 564,100 1.2536 0.617 0.613 0.617 0.518 0.650 954,941 0.5907 -9.03%
2008-10-09 0 1.440 1.400 1.450 1.400 1.450 420,000 593,700 1.4136 0.679 0.660 0.683 0.660 0.683 891,278 0.6661 2.13%
2008-10-08 0 1.410 1.400 1.510 1.400 1.600 1,250,000 1,857,000 1.4856 0.664 0.660 0.712 0.660 0.754 2,652,614 0.7001 -11.88%
2008-10-06 0 1.600 1.580 1.600 1.600 1.620 100,000 161,200 1.6120 0.754 0.745 0.754 0.754 0.763 212,209 0.7596 -1.84%
2008-10-03 0 1.630 1.620 1.630 1.620 1.650 80,000 130,900 1.6363 0.768 0.763 0.768 0.763 0.778 169,767 0.7711 0.62%
2008-10-02 0 1.620 1.600 1.650 1.600 1.780 270,000 443,200 1.6415 0.763 0.754 0.778 0.754 0.839 572,965 0.7735 -2.99%
2008-09-30 0 1.670 1.670 1.700 1.620 1.700 236,000 393,020 1.6653 0.787 0.787 0.801 0.763 0.801 500,814 0.7848 -4.02%
2008-09-29 0 1.740 1.680 1.740 1.740 1.780 680,000 1,209,000 1.7779 0.820 0.792 0.820 0.820 0.839 1,443,022 0.8378 0.00%
2008-09-26 0 1.740 1.700 1.750 1.630 1.740 860,000 1,459,800 1.6974 0.820 0.801 0.825 0.768 0.820 1,824,998 0.7999 5.45%
2008-09-25 0 1.650 1.620 1.680 1.600 1.670 370,000 608,100 1.6435 0.778 0.763 0.792 0.754 0.787 785,174 0.7745 3.12%
2008-09-24 0 1.600 1.550 1.600 1.480 1.750 420,000 692,900 1.6498 0.754 0.730 0.754 0.697 0.825 891,278 0.7774 0.00%
2008-09-23 0 1.600 1.550 1.650 1.550 1.600 160,000 251,700 1.5731 0.754 0.730 0.778 0.730 0.754 339,535 0.7413 6.67%
2008-09-22 0 1.500 1.500 1.510 1.450 1.560 250,000 374,400 1.4976 0.707 0.707 0.712 0.683 0.735 530,523 0.7057 0.00%
2008-09-19 0 1.500 1.500 1.580 1.500 1.590 462,000 703,580 1.5229 0.707 0.707 0.745 0.707 0.749 980,406 0.7176 -4.46%
2008-09-18 0 1.570 1.520 1.570 1.570 1.700 1,188,000 1,935,660 1.6293 0.740 0.716 0.740 0.740 0.801 2,521,044 0.7678 -4.85%
2008-09-17 0 1.650 1.620 1.690 1.650 1.720 1,680,000 2,858,000 1.7012 0.778 0.763 0.796 0.778 0.811 3,565,113 0.8017 -2.37%
2008-09-16 0 1.690 1.650 1.680 1.650 1.700 770,000 1,280,800 1.6634 0.796 0.778 0.792 0.778 0.801 1,634,010 0.7838 0.60%
2008-09-12 0 1.680 1.670 1.690 1.650 1.700 320,000 538,200 1.6819 0.792 0.787 0.796 0.778 0.801 679,069 0.7926 0.60%
2008-09-11 0 1.670 1.620 1.670 1.590 1.710 200,000 333,000 1.6650 0.787 0.763 0.787 0.749 0.806 424,418 0.7846 0.60%
2008-09-10 0 1.660 1.630 1.660 1.640 1.680 575,000 956,450 1.6634 0.782 0.768 0.782 0.773 0.792 1,220,202 0.7838 0.61%
2008-09-09 0 1.650 1.650 1.680 1.650 1.700 1,010,000 1,696,500 1.6797 0.778 0.778 0.792 0.778 0.801 2,143,312 0.7915 -1.79%
2008-09-08 0 1.680 1.670 1.700 1.650 1.700 772,000 1,285,700 1.6654 0.792 0.787 0.801 0.778 0.801 1,638,254 0.7848 2.44%
2008-09-05 0 1.640 1.640 1.650 1.630 1.640 40,000 65,400 1.6350 0.773 0.773 0.778 0.768 0.773 84,884 0.7705 0.61%
2008-09-04 0 1.630 1.620 1.650 1.600 1.670 1,260,000 2,056,900 1.6325 0.768 0.763 0.778 0.754 0.787 2,673,835 0.7693 0.62%
2008-09-03 0 1.620 1.610 1.630 1.610 1.650 220,000 357,500 1.6250 0.763 0.759 0.768 0.759 0.778 466,860 0.7658 -1.22%
2008-09-02 0 1.640 1.590 1.640 1.580 1.660 360,000 585,900 1.6275 0.773 0.749 0.773 0.745 0.782 763,953 0.7669 -1.20%
2008-09-01 0 1.660 1.630 1.650 1.640 1.700 1,566,000 2,611,560 1.6677 0.782 0.768 0.778 0.773 0.801 3,323,195 0.7859 -0.60%
2008-08-29 0 1.670 1.670 1.680 1.640 1.720 990,000 1,661,200 1.6780 0.787 0.787 0.792 0.773 0.811 2,100,870 0.7907 3.09%
2008-08-28 0 1.620 1.610 1.630 1.620 1.680 230,000 380,500 1.6543 0.763 0.759 0.768 0.763 0.792 488,081 0.7796 -2.99%
2008-08-27 0 1.670 1.650 1.680 1.630 1.700 280,000 468,100 1.6718 0.787 0.778 0.792 0.768 0.801 594,186 0.7878 -1.76%
2008-08-26 0 1.700 1.700 1.750 1.680 1.700 190,000 321,400 1.6916 0.801 0.801 0.825 0.792 0.801 403,197 0.7971 6.25%
2008-08-25 0 1.600 1.600 1.650 1.600 1.640 40,000 65,100 1.6275 0.754 0.754 0.778 0.754 0.773 84,884 0.7669 0.63%
2008-08-21 0 1.590 1.590 1.660 1.570 1.650 70,000 112,600 1.6086 0.749 0.749 0.782 0.740 0.778 148,546 0.7580 -4.22%
2008-08-20 0 1.660 1.610 1.670 1.590 1.660 140,000 229,000 1.6357 0.782 0.759 0.787 0.749 0.782 297,093 0.7708 3.11%
2008-08-19 0 1.610 1.530 1.670 1.540 1.650 70,000 112,300 1.6043 0.759 0.721 0.787 0.726 0.778 148,546 0.7560 -4.17%
2008-08-18 0 1.680 1.560 1.680 1.690 1.690 30,000 50,700 1.6900 0.792 0.735 0.792 0.796 0.796 63,663 0.7964 -0.59%
2008-08-15 0 1.690 1.630 1.680 1.610 1.690 70,000 115,500 1.6500 0.796 0.768 0.792 0.759 0.796 148,546 0.7775 5.63%
2008-08-14 0 1.600 1.460 1.600 1.530 1.630 50,000 79,900 1.5980 0.754 0.688 0.754 0.721 0.768 106,105 0.7530 4.58%
2008-08-13 0 1.530 1.480 1.530 1.480 1.530 220,000 328,200 1.4918 0.721 0.697 0.721 0.697 0.721 466,860 0.7030 2.00%
2008-08-12 0 1.500 1.480 1.500 1.480 1.500 790,000 1,175,200 1.4876 0.707 0.697 0.707 0.697 0.707 1,676,452 0.7010 0.00%
2008-08-11 0 1.500 1.470 1.500 1.480 1.500 2,870,997 4,250,076 1.4803 0.707 0.693 0.707 0.697 0.707 6,092,517 0.6976 1.35%
2008-08-08 0 1.480 1.410 1.490 1.450 1.480 1,250,000 1,839,500 1.4716 0.697 0.664 0.702 0.683 0.697 2,652,614 0.6935 -1.33%
2008-08-07 0 1.500 1.480 1.520 1.480 1.600 1,360,000 2,052,100 1.5089 0.707 0.697 0.716 0.697 0.754 2,886,044 0.7110 0.00%
2008-08-05 0 1.500 1.460 1.500 1.460 1.500 1,840,000 2,738,800 1.4885 0.707 0.688 0.707 0.688 0.707 3,904,648 0.7014 0.00%
2008-08-04 0 1.500 1.480 1.590 1.480 1.510 760,000 1,140,800 1.5011 0.707 0.697 0.749 0.697 0.712 1,612,789 0.7073 0.00%
2008-08-01 0 1.500 1.500 1.570 1.500 1.550 1,200,000 1,854,600 1.5455 0.707 0.707 0.740 0.707 0.730 2,546,509 0.7283 -4.46%
2008-07-31 0 1.570 1.570 1.660 1.570 1.600 140,000 223,500 1.5964 0.740 0.740 0.782 0.740 0.754 297,093 0.7523 -1.87%
2008-07-30 0 1.600 1.600 1.650 1.580 1.610 840,000 1,343,700 1.5996 0.754 0.754 0.778 0.745 0.759 1,782,557 0.7538 0.00%
2008-07-29 0 1.600 1.580 1.600 1.600 1.600 25,000 39,650 1.5860 0.754 0.745 0.754 0.754 0.754 53,052 0.7474 0.00%
2008-07-28 0 1.600 1.600 1.670 1.600 1.600 30,000 48,000 1.6000 0.754 0.754 0.787 0.754 0.754 63,663 0.7540 -3.61%
2008-07-25 0 1.660 1.600 1.660 1.610 1.660 1,179,922 1,904,671 1.6142 0.782 0.754 0.782 0.759 0.782 2,503,902 0.7607 0.00%
2008-07-24 0 1.660 1.630 1.670 1.630 1.660 50,000 82,400 1.6480 0.782 0.768 0.787 0.768 0.782 106,105 0.7766 -0.60%
2008-07-23 0 1.670 1.630 1.670 1.610 1.670 70,000 114,200 1.6314 0.787 0.768 0.787 0.759 0.787 148,546 0.7688 0.00%
2008-07-22 0 1.670 1.630 1.670 1.630 1.670 90,000 149,800 1.6644 0.787 0.768 0.787 0.768 0.787 190,988 0.7843 -0.60%
2008-07-21 0 1.680 1.670 1.700 1.660 1.700 80,000 134,800 1.6850 0.792 0.787 0.801 0.782 0.801 169,767 0.7940 0.00%
2008-07-18 0 1.680 1.660 1.680 1.660 1.700 310,000 519,300 1.6752 0.792 0.782 0.792 0.782 0.801 657,848 0.7894 0.60%
2008-07-17 0 1.670 1.600 1.680 1.600 1.690 120,000 198,800 1.6567 0.787 0.754 0.792 0.754 0.796 254,651 0.7807 -1.18%
2008-07-16 0 1.690 1.560 1.690 1.600 1.690 20,000 32,900 1.6450 0.796 0.735 0.796 0.754 0.796 42,442 0.7752 0.00%
2008-07-15 0 1.690 1.600 1.690 1.650 1.700 120,000 201,500 1.6792 0.796 0.754 0.796 0.778 0.801 254,651 0.7913 0.00%
2008-07-14 0 1.690 1.690 1.790 1.690 1.690 20,000 33,800 1.6900 0.796 0.796 0.844 0.796 0.796 42,442 0.7964 0.00%
2008-07-11 0 1.690 1.630 1.700 1.690 1.710 220,000 372,300 1.6923 0.796 0.768 0.801 0.796 0.806 466,860 0.7975 0.00%
2008-07-10 0 1.690 1.570 1.690 1.690 1.690 10,000 16,900 1.6900 0.796 0.740 0.796 0.796 0.796 21,221 0.7964 0.00%
2008-07-09 0 1.690 1.580 1.690 - - 0 0 - 0.796 0.745 0.796 - - 0 - -1.74%
2008-07-08 0 1.720 1.650 1.720 1.640 1.720 830,000 1,410,400 1.6993 0.811 0.778 0.811 0.773 0.811 1,761,336 0.8008 5.52%
2008-07-07 0 1.630 1.550 1.640 1.630 1.640 20,000 32,700 1.6350 0.768 0.730 0.773 0.768 0.773 42,442 0.7705 0.00%
2008-07-04 0 1.630 1.500 1.630 1.630 1.630 150,000 240,900 1.6060 0.768 0.707 0.768 0.768 0.768 318,314 0.7568 1.87%
2008-07-03 0 1.600 1.600 1.640 1.410 1.610 2,110,000 3,181,100 1.5076 0.754 0.754 0.773 0.664 0.759 4,477,612 0.7104 3.90%
2008-07-02 0 1.540 1.500 1.540 1.500 1.550 2,862,000 4,413,960 1.5423 0.726 0.707 0.726 0.707 0.730 6,073,425 0.7268 -0.65%
2008-06-30 0 1.550 1.520 1.550 1.510 1.600 860,000 1,323,600 1.5391 0.730 0.716 0.730 0.712 0.754 1,824,998 0.7253 -0.64%
2008-06-27 0 1.560 1.530 1.560 1.520 1.600 861,000 1,329,850 1.5445 0.735 0.721 0.735 0.716 0.754 1,827,121 0.7278 -2.50%
2008-06-26 0 1.600 1.600 1.650 1.520 1.600 1,020,000 1,572,500 1.5417 0.754 0.754 0.778 0.716 0.754 2,164,533 0.7265 4.58%
2008-06-25 0 1.530 1.520 1.530 1.520 1.530 630,000 963,500 1.5294 0.721 0.716 0.721 0.716 0.721 1,336,917 0.7207 0.00%
2008-06-24 0 1.530 1.510 1.530 1.500 1.540 4,040,000 6,178,900 1.5294 0.721 0.712 0.721 0.707 0.726 8,573,248 0.7207 1.32%
2008-06-23 0 1.510 1.500 1.520 1.510 1.630 3,300,000 5,052,400 1.5310 0.712 0.707 0.716 0.712 0.768 7,002,901 0.7215 -9.04%
2008-06-20 0 1.660 1.580 1.640 1.550 1.670 1,550,000 2,508,300 1.6183 0.782 0.745 0.773 0.730 0.787 3,289,241 0.7626 0.00%
2008-06-19 0 1.660 1.610 1.660 1.650 1.750 700,000 1,169,800 1.6711 0.782 0.759 0.782 0.778 0.825 1,485,464 0.7875 -5.68%
2008-06-18 0 1.760 1.750 1.760 1.750 1.770 1,120,000 1,964,600 1.7541 0.829 0.825 0.829 0.825 0.834 2,376,742 0.8266 -2.22%
2008-06-17 0 1.800 1.780 1.800 1.800 1.800 270,000 486,000 1.8000 0.848 0.839 0.848 0.848 0.848 572,965 0.8482 -1.64%
2008-06-16 0 1.830 1.800 1.860 1.830 1.920 540,000 1,010,800 1.8719 0.862 0.848 0.876 0.862 0.905 1,145,929 0.8821 -1.61%
2008-06-13 0 1.860 1.850 1.870 1.860 1.880 235,000 439,850 1.8717 0.876 0.872 0.881 0.876 0.886 498,691 0.8820 -1.06%
2008-06-12 0 1.880 1.870 1.880 1.850 1.890 270,000 506,600 1.8763 0.886 0.881 0.886 0.872 0.891 572,965 0.8842 -0.53%
2008-06-11 0 1.890 1.850 1.910 1.870 1.900 1,550,000 2,919,200 1.8834 0.891 0.872 0.900 0.881 0.895 3,289,241 0.8875 1.07%
2008-06-10 0 1.870 1.860 1.870 1.850 1.910 650,000 1,223,300 1.8820 0.881 0.876 0.881 0.872 0.900 1,379,359 0.8869 0.54%
2008-06-06 0 1.860 1.860 1.880 1.860 1.910 460,000 868,000 1.8870 0.876 0.876 0.886 0.876 0.900 976,162 0.8892 -0.53%
2008-06-05 0 1.870 1.850 1.900 1.870 1.950 480,000 903,700 1.8827 0.881 0.872 0.895 0.881 0.919 1,018,604 0.8872 -4.10%
2008-06-04 0 1.950 1.940 1.950 1.930 1.970 70,000 136,900 1.9557 0.919 0.914 0.919 0.909 0.928 148,546 0.9216 -1.02%
2008-06-03 0 1.970 1.950 1.980 1.960 1.990 330,000 651,500 1.9742 0.928 0.919 0.933 0.924 0.938 700,290 0.9303 -1.01%
2008-06-02 0 1.990 1.980 2.000 1.970 2.010 1,544,000 3,085,700 1.9985 0.938 0.933 0.942 0.928 0.947 3,276,509 0.9418 1.02%
2008-05-30 0 2.070 1.970 2.070 1.990 2.070 3,090,000 6,221,700 2.0135 0.928 0.883 0.928 0.892 0.928 6,890,118 0.9030 0.98%
2008-05-29 0 2.050 2.030 2.050 1.900 2.060 1,100,000 2,182,600 1.9842 0.919 0.910 0.919 0.852 0.924 2,452,793 0.8898 0.99%
2008-05-28 0 2.030 1.980 2.030 1.980 2.030 140,000 279,700 1.9979 0.910 0.888 0.910 0.888 0.910 312,174 0.8960 1.50%
2008-05-27 0 2.000 2.000 2.050 2.000 2.060 260,000 529,500 2.0365 0.897 0.897 0.919 0.897 0.924 579,751 0.9133 -2.44%
2008-05-26 0 2.050 2.030 2.060 2.000 2.070 1,800,000 3,682,400 2.0458 0.919 0.910 0.924 0.897 0.928 4,013,661 0.9175 -0.49%
2008-05-23 0 2.060 2.060 2.070 1.970 2.060 760,000 1,528,300 2.0109 0.924 0.924 0.928 0.883 0.924 1,694,657 0.9018 4.57%
2008-05-22 0 1.970 1.960 1.970 1.900 2.050 740,000 1,448,500 1.9574 0.883 0.879 0.883 0.852 0.919 1,650,061 0.8778 4.79%
2008-05-21 0 1.880 1.880 1.890 1.880 1.920 140,000 265,800 1.8986 0.843 0.843 0.848 0.843 0.861 312,174 0.8514 -1.05%
2008-05-20 0 1.900 1.900 1.910 1.900 1.920 170,000 324,200 1.9071 0.852 0.852 0.857 0.852 0.861 379,068 0.8553 -1.04%
2008-05-19 0 1.920 1.900 1.920 1.900 1.970 150,000 287,100 1.9140 0.861 0.852 0.861 0.852 0.883 334,472 0.8584 1.05%
2008-05-16 0 1.900 1.880 1.920 1.860 1.900 120,000 225,600 1.8800 0.852 0.843 0.861 0.834 0.852 267,577 0.8431 0.00%
2008-05-15 0 1.900 1.870 1.910 1.860 1.900 1,210,000 2,266,900 1.8735 0.852 0.839 0.857 0.834 0.852 2,698,072 0.8402 1.06%
2008-05-14 0 1.880 1.870 1.900 1.870 1.890 1,510,000 2,853,612 1.8898 0.843 0.839 0.852 0.839 0.848 3,367,015 0.8475 -1.05%
2008-05-13 0 1.900 1.900 1.930 1.850 1.920 540,000 1,023,900 1.8961 0.852 0.852 0.866 0.830 0.861 1,204,098 0.8503 -1.04%
2008-05-09 0 1.920 1.900 1.940 1.880 1.980 5,165,000 9,817,100 1.9007 0.861 0.852 0.870 0.843 0.888 11,516,977 0.8524 0.00%
2008-05-08 0 1.920 1.920 1.930 1.890 1.920 810,000 1,536,600 1.8970 0.861 0.861 0.866 0.848 0.861 1,806,147 0.8508 1.59%
2008-05-07 0 1.890 1.890 1.920 1.890 1.950 16,315,000 31,073,228 1.9046 0.848 0.848 0.861 0.848 0.875 36,379,375 0.8541 -0.53%
2008-05-06 0 1.900 1.890 1.910 1.880 1.920 2,710,000 5,190,200 1.9152 0.852 0.848 0.857 0.843 0.861 6,042,789 0.8589 -1.04%
2008-05-05 0 1.920 1.910 1.920 1.900 2.000 1,960,000 3,739,200 1.9078 0.861 0.857 0.861 0.852 0.897 4,370,431 0.8556 -1.03%
2008-05-02 0 1.940 1.900 1.950 1.900 1.940 285,000 542,300 1.9028 0.870 0.852 0.875 0.852 0.870 635,496 0.8533 2.11%
2008-04-30 0 1.900 1.870 1.900 1.790 1.900 980,000 1,795,300 1.8319 0.852 0.839 0.852 0.803 0.852 2,185,215 0.8216 5.56%
2008-04-29 0 1.800 1.760 1.800 1.760 1.850 890,000 1,595,800 1.7930 0.807 0.789 0.807 0.789 0.830 1,984,532 0.8041 0.00%
2008-04-28 0 1.800 1.790 1.820 1.790 1.850 1,540,000 2,780,100 1.8053 0.807 0.803 0.816 0.803 0.830 3,433,910 0.8096 -2.17%
2008-04-25 0 1.840 1.830 1.860 1.840 1.880 1,290,000 2,389,500 1.8523 0.825 0.821 0.834 0.825 0.843 2,876,457 0.8307 -2.13%
2008-04-24 0 1.880 1.880 1.910 1.810 1.930 1,900,000 3,539,500 1.8629 0.843 0.843 0.857 0.812 0.866 4,236,642 0.8354 -0.53%
2008-04-23 0 1.890 1.870 1.890 1.870 1.890 440,000 830,800 1.8882 0.848 0.839 0.848 0.839 0.848 981,117 0.8468 -4.06%
2008-04-22 0 1.970 1.850 1.980 1.960 1.970 16,030,000 29,659,000 1.8502 0.883 0.830 0.888 0.879 0.883 35,743,879 0.8298 5.91%
2008-04-21 0 1.860 1.860 1.890 1.850 1.900 110,000 204,900 1.8627 0.834 0.834 0.848 0.830 0.852 245,279 0.8354 1.09%
2008-04-18 0 1.840 1.840 1.900 1.800 1.840 360,000 653,500 1.8153 0.825 0.825 0.852 0.807 0.825 802,732 0.8141 1.66%
2008-04-17 0 1.810 1.810 1.840 1.810 1.870 490,000 909,300 1.8557 0.812 0.812 0.825 0.812 0.839 1,092,608 0.8322 -2.16%
2008-04-16 0 1.850 1.830 1.860 1.810 1.910 450,000 834,200 1.8538 0.830 0.821 0.834 0.812 0.857 1,003,415 0.8314 -1.60%
2008-04-15 0 1.880 1.880 1.890 1.880 1.900 800,000 1,508,400 1.8855 0.843 0.843 0.848 0.843 0.852 1,783,849 0.8456 1.08%
2008-04-14 0 1.860 1.860 1.890 1.850 1.890 140,000 261,600 1.8686 0.834 0.834 0.848 0.830 0.848 312,174 0.8380 -1.06%
2008-04-11 0 1.880 1.860 1.880 1.860 1.980 600,000 1,138,700 1.8978 0.843 0.834 0.843 0.834 0.888 1,337,887 0.8511 -3.09%
2008-04-10 0 1.940 1.900 1.950 1.940 1.950 330,000 643,100 1.9488 0.870 0.852 0.875 0.870 0.875 735,838 0.8740 -0.51%
2008-04-09 0 1.950 1.900 1.960 1.900 1.950 30,000 57,500 1.9167 0.875 0.852 0.879 0.852 0.875 66,894 0.8596 1.56%
2008-04-08 0 1.920 1.900 1.980 1.890 2.020 730,000 1,390,500 1.9048 0.861 0.852 0.888 0.848 0.906 1,627,762 0.8542 -5.42%
2008-04-07 0 2.030 1.800 2.050 1.950 2.050 550,000 1,089,400 1.9807 0.910 0.807 0.919 0.875 0.919 1,226,396 0.8883 1.50%
2008-04-03 0 2.000 1.940 2.050 1.900 2.000 70,000 138,900 1.9843 0.897 0.870 0.919 0.852 0.897 156,087 0.8899 1.52%
2008-04-02 0 1.970 1.960 1.970 1.980 2.000 70,000 139,600 1.9943 0.883 0.879 0.883 0.888 0.897 156,087 0.8944 1.55%
2008-04-01 0 1.940 1.860 1.950 - - 152,612 296,067 1.9400 0.870 0.834 0.875 - - 340,296 0.8700 0.00%
2008-03-31 0 1.940 1.860 1.940 1.900 1.990 770,000 1,488,500 1.9331 0.870 0.834 0.870 0.852 0.892 1,716,955 0.8669 -2.02%
2008-03-28 0 1.980 1.960 2.000 1.840 1.980 230,000 436,100 1.8961 0.888 0.879 0.897 0.825 0.888 512,857 0.8503 3.66%
2008-03-27 0 1.910 1.900 1.910 1.870 1.910 80,000 150,700 1.8838 0.857 0.852 0.857 0.839 0.857 178,385 0.8448 3.24%
2008-03-26 0 1.850 1.800 1.850 1.800 1.860 810,000 1,469,500 1.8142 0.830 0.807 0.830 0.807 0.834 1,806,147 0.8136 2.78%
2008-03-25 0 1.800 1.740 1.800 1.690 1.800 639,000 1,107,820 1.7337 0.807 0.780 0.807 0.758 0.807 1,424,850 0.7775 2.27%
2008-03-20 0 1.760 1.740 1.770 1.720 1.760 140,000 243,600 1.7400 0.789 0.780 0.794 0.771 0.789 312,174 0.7803 1.15%
2008-03-19 0 1.740 1.720 1.760 1.700 1.800 60,000 104,600 1.7433 0.780 0.771 0.789 0.762 0.807 133,789 0.7818 2.35%
2008-03-18 0 1.700 1.640 1.750 1.650 1.750 320,000 538,600 1.6831 0.762 0.735 0.785 0.740 0.785 713,540 0.7548 -5.56%
2008-03-17 0 1.800 1.730 1.800 1.760 1.800 80,000 142,900 1.7863 0.807 0.776 0.807 0.789 0.807 178,385 0.8011 -3.74%
2008-03-14 0 1.870 1.800 1.900 1.780 1.900 200,000 362,700 1.8135 0.839 0.807 0.852 0.798 0.852 445,962 0.8133 2.75%
2008-03-13 0 1.820 1.800 1.840 1.750 1.900 680,000 1,234,600 1.8156 0.816 0.807 0.825 0.785 0.852 1,516,272 0.8142 1.11%
2008-03-12 0 1.800 1.800 1.820 1.800 1.990 960,000 1,795,500 1.8703 0.807 0.807 0.816 0.807 0.892 2,140,619 0.8388 -1.64%
2008-03-11 0 1.830 1.800 1.830 1.770 1.900 290,000 527,500 1.8190 0.821 0.807 0.821 0.794 0.852 646,645 0.8157 -4.69%
2008-03-10 0 1.920 1.820 1.920 1.810 1.930 80,000 150,600 1.8825 0.861 0.816 0.861 0.812 0.866 178,385 0.8442 -1.54%
2008-03-07 0 1.950 1.920 1.950 1.900 1.980 150,000 290,800 1.9387 0.875 0.861 0.875 0.852 0.888 334,472 0.8694 -2.01%
2008-03-06 0 1.990 1.950 1.990 1.960 2.000 300,000 596,600 1.9887 0.892 0.875 0.892 0.879 0.897 668,943 0.8919 0.00%
2008-03-05 0 1.990 1.960 2.000 1.990 2.000 240,000 478,100 1.9921 0.892 0.879 0.897 0.892 0.897 535,155 0.8934 -0.50%
2008-03-04 0 2.000 1.980 2.000 1.990 2.000 110,000 219,600 1.9964 0.897 0.888 0.897 0.892 0.897 245,279 0.8953 0.00%
2008-03-03 0 2.000 2.000 2.040 2.000 2.050 110,000 220,500 2.0045 0.897 0.897 0.915 0.897 0.919 245,279 0.8990 -4.76%
2008-02-29 0 2.100 2.010 2.100 1.930 2.120 440,000 910,800 2.0700 0.942 0.901 0.942 0.866 0.951 981,117 0.9283 0.48%
2008-02-28 0 2.090 2.000 2.090 2.010 2.100 560,000 1,143,200 2.0414 0.937 0.897 0.937 0.901 0.942 1,248,694 0.9155 1.46%
2008-02-27 0 2.060 2.060 2.070 1.950 2.060 140,000 281,800 2.0129 0.924 0.924 0.928 0.875 0.924 312,174 0.9027 7.29%
2008-02-26 0 1.920 1.920 1.950 1.920 2.020 450,000 895,800 1.9907 0.861 0.861 0.875 0.861 0.906 1,003,415 0.8928 -4.95%
2008-02-25 0 2.020 2.000 2.040 2.020 2.040 230,000 466,900 2.0300 0.906 0.897 0.915 0.906 0.915 512,857 0.9104 1.00%
2008-02-22 0 2.000 2.000 2.040 2.000 2.000 20,000 40,000 2.0000 0.897 0.897 0.915 0.897 0.897 44,596 0.8969 0.00%
2008-02-21 0 2.000 1.990 2.010 1.990 2.080 420,000 855,800 2.0376 0.897 0.892 0.901 0.892 0.933 936,521 0.9138 -0.50%
2008-02-20 0 2.010 2.010 2.090 2.000 2.100 140,000 289,500 2.0679 0.901 0.901 0.937 0.897 0.942 312,174 0.9274 -4.29%
2008-02-19 0 2.100 2.090 2.100 2.090 2.100 250,000 524,700 2.0988 0.942 0.937 0.942 0.937 0.942 557,453 0.9412 0.00%
2008-02-18 0 2.100 2.090 2.100 2.100 2.100 560,000 1,175,800 2.0996 0.942 0.937 0.942 0.942 0.942 1,248,694 0.9416 0.48%
2008-02-15 0 2.090 2.050 2.090 1.980 2.100 260,000 533,700 2.0527 0.937 0.919 0.937 0.888 0.942 579,751 0.9206 2.96%
2008-02-14 0 2.030 2.030 2.070 2.000 2.030 80,000 160,900 2.0113 0.910 0.910 0.928 0.897 0.910 178,385 0.9020 1.50%
2008-02-13 0 2.000 2.000 2.080 2.000 2.070 60,000 122,700 2.0450 0.897 0.897 0.933 0.897 0.928 133,789 0.9171 0.00%
2008-02-12 0 2.000 2.000 2.080 2.000 2.090 80,000 164,400 2.0550 0.897 0.897 0.933 0.897 0.937 178,385 0.9216 -3.85%
2008-02-11 0 2.080 2.050 2.080 2.080 2.090 70,000 145,800 2.0829 0.933 0.919 0.933 0.933 0.937 156,087 0.9341 -0.95%
2008-02-06 0 2.100 2.050 2.100 2.050 2.100 80,000 166,500 2.0813 0.942 0.919 0.942 0.919 0.942 178,385 0.9334 0.48%
2008-02-05 0 2.090 2.060 2.100 2.090 2.100 350,000 734,200 2.0977 0.937 0.924 0.942 0.937 0.942 780,434 0.9408 0.00%
2008-02-04 0 2.090 2.030 2.090 2.000 2.130 180,000 370,176 2.0565 0.937 0.910 0.937 0.897 0.955 401,366 0.9223 5.03%
2008-02-01 0 1.990 1.980 2.120 1.990 2.400 554,617 1,263,811 2.2787 0.892 0.888 0.951 0.892 1.076 1,236,691 1.0219 -14.22%
2008-01-31 0 2.320 2.300 2.400 2.130 2.350 2,470,000 5,125,100 2.0749 1.040 1.031 1.076 0.955 1.054 5,507,635 0.9305 10.48%
2008-01-30 0 2.100 2.000 2.300 2.050 2.320 520,000 1,133,900 2.1806 0.942 0.897 1.031 0.919 1.040 1,159,502 0.9779 -7.89%
2008-01-29 0 2.280 2.280 2.300 1.970 2.280 170,000 366,100 2.1535 1.023 1.023 1.031 0.883 1.023 379,068 0.9658 2.70%
2008-01-28 0 2.220 2.000 2.220 2.000 2.220 90,000 191,400 2.1267 0.996 0.897 0.996 0.897 0.996 200,683 0.9537 1.83%
2008-01-25 0 2.180 2.150 2.290 1.980 2.180 130,000 267,200 2.0554 0.978 0.964 1.027 0.888 0.978 289,876 0.9218 9.00%
2008-01-24 0 2.000 1.900 2.000 1.900 2.010 300,000 589,000 1.9633 0.897 0.852 0.897 0.852 0.901 668,943 0.8805 1.01%
2008-01-23 0 1.980 1.950 2.000 1.900 2.000 280,000 551,100 1.9682 0.888 0.875 0.897 0.852 0.897 624,347 0.8827 4.21%
2008-01-22 0 1.900 1.900 1.950 1.750 1.950 1,770,000 3,309,000 1.8695 0.852 0.852 0.875 0.785 0.875 3,946,766 0.8384 -4.52%
2008-01-21 0 1.990 1.970 1.990 1.950 2.000 600,000 1,191,300 1.9855 0.892 0.883 0.892 0.875 0.897 1,337,887 0.8904 0.00%
2008-01-18 0 1.990 1.990 2.000 1.970 2.060 8,080,000 16,162,400 2.0003 0.892 0.892 0.897 0.883 0.924 18,016,877 0.8971 -8.29%
2008-01-17 0 2.170 2.150 2.270 2.110 2.200 510,000 1,093,800 2.1447 0.973 0.964 1.018 0.946 0.987 1,137,204 0.9618 0.46%
2008-01-16 0 2.160 2.150 2.200 2.100 2.230 230,000 497,900 2.1648 0.969 0.964 0.987 0.942 1.000 512,857 0.9708 -4.85%
2008-01-15 0 2.270 2.270 2.380 2.270 2.480 390,000 901,700 2.3121 1.018 1.018 1.067 1.018 1.112 869,627 1.0369 -3.81%
2008-01-14 0 2.360 2.340 2.360 2.350 2.400 270,000 636,800 2.3585 1.058 1.049 1.058 1.054 1.076 602,049 1.0577 -4.84%
2008-01-11 0 2.480 2.360 2.500 2.420 2.520 90,000 221,400 2.4600 1.112 1.058 1.121 1.085 1.130 200,683 1.1032 -1.20%
2008-01-10 0 2.510 2.420 2.570 2.450 2.590 550,000 1,381,000 2.5109 1.126 1.085 1.153 1.099 1.162 1,226,396 1.1261 0.80%
2008-01-09 0 2.490 2.370 2.490 2.300 2.500 330,000 790,100 2.3942 1.117 1.063 1.117 1.031 1.121 735,838 1.0737 3.75%
2008-01-08 0 2.400 2.390 2.400 2.300 2.400 6,051,000 13,928,800 2.3019 1.076 1.072 1.076 1.031 1.076 13,492,590 1.0323 1.69%
2008-01-07 0 2.360 2.360 2.400 2.250 2.450 1,030,000 2,403,300 2.3333 1.058 1.058 1.076 1.009 1.099 2,296,706 1.0464 -3.67%
2008-01-04 0 2.450 2.400 2.450 2.330 2.450 560,000 1,341,800 2.3961 1.099 1.076 1.099 1.045 1.099 1,248,694 1.0746 6.52%
2008-01-03 0 2.300 2.300 2.320 2.200 2.380 610,000 1,383,100 2.2674 1.031 1.031 1.040 0.987 1.067 1,360,185 1.0168 0.44%
2008-01-02 0 2.290 2.250 2.300 2.250 2.450 1,630,357 3,970,885 2.4356 1.027 1.009 1.031 1.009 1.099 3,635,389 1.0923 -7.66%
2007-12-31 0 2.480 2.470 2.480 2.400 2.480 890,000 2,166,300 2.4340 1.112 1.108 1.112 1.076 1.112 1,984,532 1.0916 1.22%
2007-12-28 0 2.450 2.310 2.450 2.310 2.450 480,000 1,145,900 2.3873 1.099 1.036 1.099 1.036 1.099 1,070,310 1.0706 2.94%
2007-12-27 0 2.380 2.380 2.590 2.360 2.480 540,000 1,286,400 2.3822 1.067 1.067 1.162 1.058 1.112 1,204,098 1.0684 0.00%
2007-12-24 0 2.380 2.380 2.390 2.360 2.390 260,000 620,800 2.3877 1.067 1.067 1.072 1.058 1.072 579,751 1.0708 0.42%
2007-12-21 0 2.370 2.340 2.370 2.360 2.410 1,040,000 2,479,900 2.3845 1.063 1.049 1.063 1.058 1.081 2,319,004 1.0694 -3.66%
2007-12-20 0 2.460 2.330 2.460 2.460 2.710 1,690,000 4,341,400 2.5689 1.103 1.045 1.103 1.103 1.215 3,768,382 1.1521 -7.17%
2007-12-19 0 2.650 2.630 2.650 2.550 2.660 7,650,000 19,631,900 2.5663 1.188 1.179 1.188 1.144 1.193 17,058,058 1.1509 3.92%
2007-12-18 0 2.550 2.500 2.590 2.390 2.550 990,000 2,458,700 2.4835 1.144 1.121 1.162 1.072 1.144 2,207,513 1.1138 6.25%
2007-12-17 0 2.400 2.350 2.410 2.320 2.450 1,780,000 4,263,300 2.3951 1.076 1.054 1.081 1.040 1.099 3,969,065 1.0741 0.00%
2007-12-14 0 2.400 2.380 2.400 2.300 2.450 1,690,000 4,008,900 2.3721 1.076 1.067 1.076 1.031 1.099 3,768,382 1.0638 3.90%
2007-12-13 0 2.310 2.300 2.310 2.280 2.320 1,000,000 2,300,140 2.3001 1.036 1.031 1.036 1.023 1.040 2,229,812 1.0315 4.05%
2007-12-12 0 2.220 2.220 2.300 2.150 2.300 450,000 1,013,000 2.2511 0.996 0.996 1.031 0.964 1.031 1,003,415 1.0096 -3.48%
2007-12-11 0 2.300 2.280 2.310 2.270 2.310 890,000 2,035,800 2.2874 1.031 1.023 1.036 1.018 1.036 1,984,532 1.0258 0.44%
2007-12-10 0 2.290 2.270 2.290 2.300 2.350 840,000 1,945,400 2.3160 1.027 1.018 1.027 1.031 1.054 1,873,042 1.0386 -0.43%
2007-12-07 0 2.300 2.300 2.330 2.210 2.360 1,390,000 3,215,600 2.3134 1.031 1.031 1.045 0.991 1.058 3,099,438 1.0375 -2.13%
2007-12-06 0 2.350 2.300 2.350 2.180 2.350 3,570,000 8,009,500 2.2436 1.054 1.031 1.054 0.978 1.054 7,960,427 1.0062 10.33%
2007-12-05 0 2.130 2.130 2.180 2.000 2.770 3,230,000 7,038,200 2.1790 0.955 0.955 0.978 0.897 1.242 7,202,291 0.9772 7.04%
2007-12-04 0 1.990 1.950 1.990 1.950 2.020 810,000 1,603,000 1.9790 0.892 0.875 0.892 0.875 0.906 1,806,147 0.8875 2.05%
2007-12-03 0 1.950 1.900 1.970 1.950 2.020 240,000 476,900 1.9871 0.875 0.852 0.883 0.875 0.906 535,155 0.8911 -1.02%
2007-11-30 0 1.970 1.970 1.990 1.890 1.990 2,580,000 4,909,700 1.9030 0.883 0.883 0.892 0.848 0.892 5,752,914 0.8534 3.68%
2007-11-29 0 1.900 1.880 1.900 1.880 1.950 97,420,000 186,038,200 1.9097 0.852 0.843 0.852 0.843 0.875 217,228,241 0.8564 0.00%
2007-11-28 0 1.900 1.890 1.900 1.870 1.900 1,710,000 3,246,500 1.8985 0.852 0.848 0.852 0.839 0.852 3,812,978 0.8514 0.00%
2007-11-27 0 1.900 1.880 1.900 1.860 1.900 2,050,000 3,892,000 1.8985 0.852 0.843 0.852 0.834 0.852 4,571,114 0.8514 -2.06%
2007-11-26 0 1.940 1.910 1.940 1.890 1.940 1,250,000 2,380,000 1.9040 0.870 0.857 0.870 0.848 0.870 2,787,264 0.8539 2.11%
2007-11-23 0 1.900 1.900 1.910 1.880 1.910 2,930,000 5,561,900 1.8983 0.852 0.852 0.857 0.843 0.857 6,533,348 0.8513 0.00%
2007-11-22 0 1.900 1.880 1.900 1.890 1.940 1,290,000 2,457,100 1.9047 0.852 0.843 0.852 0.848 0.870 2,876,457 0.8542 -2.56%
2007-11-21 0 1.950 1.930 1.950 1.900 1.950 1,190,000 2,294,400 1.9281 0.875 0.866 0.875 0.852 0.875 2,653,476 0.8647 1.56%
2007-11-20 0 1.920 1.920 1.940 1.900 1.950 420,000 813,000 1.9357 0.861 0.861 0.870 0.852 0.875 936,521 0.8681 0.00%
2007-11-19 0 1.920 1.910 1.920 1.900 1.950 2,400,000 4,638,800 1.9328 0.861 0.857 0.861 0.852 0.875 5,351,548 0.8668 -1.54%
2007-11-16 0 1.950 1.950 1.960 1.940 1.960 1,910,000 3,717,000 1.9461 0.875 0.875 0.879 0.870 0.879 4,258,940 0.8728 0.00%
2007-11-15 0 1.950 1.950 1.960 1.920 1.970 1,460,000 2,841,500 1.9462 0.875 0.875 0.879 0.861 0.883 3,255,525 0.8728 2.09%
2007-11-14 0 1.910 1.900 1.910 1.830 1.920 1,610,000 2,999,250 1.8629 0.857 0.852 0.857 0.821 0.861 3,589,997 0.8354 5.52%
2007-11-13 0 1.810 1.800 1.820 1.810 1.830 540,000 988,600 1.8307 0.812 0.807 0.816 0.812 0.821 1,204,098 0.8210 -1.63%
2007-11-12 0 1.840 1.840 1.850 1.810 1.880 2,360,000 4,410,800 1.8690 0.825 0.825 0.830 0.812 0.843 5,262,355 0.8382 -3.16%
2007-11-09 0 1.900 1.880 1.900 1.880 1.900 112,000 210,680 1.8811 0.852 0.843 0.852 0.843 0.852 249,739 0.8436 -0.52%
2007-11-08 0 1.910 1.890 1.910 1.850 1.910 1,220,000 2,304,900 1.8893 0.857 0.848 0.857 0.830 0.857 2,720,370 0.8473 0.53%
2007-11-07 0 1.900 1.890 1.910 1.890 1.920 520,000 988,800 1.9015 0.852 0.848 0.857 0.848 0.861 1,159,502 0.8528 -0.52%
2007-11-06 0 1.910 1.910 1.920 1.900 1.950 770,000 1,477,400 1.9187 0.857 0.857 0.861 0.852 0.875 1,716,955 0.8605 -0.52%
2007-11-05 0 1.920 1.910 1.920 1.900 1.930 360,000 687,000 1.9083 0.861 0.857 0.861 0.852 0.866 802,732 0.8558 0.52%
2007-11-02 0 1.910 1.910 1.920 1.900 1.930 610,000 1,167,200 1.9134 0.857 0.857 0.861 0.852 0.866 1,360,185 0.8581 -1.04%
2007-11-01 0 1.930 1.900 1.930 1.900 1.940 1,880,000 3,610,100 1.9203 0.866 0.852 0.866 0.852 0.870 4,192,046 0.8612 0.00%
2007-10-31 0 1.930 1.900 1.940 1.870 1.930 3,257,000 6,139,800 1.8851 0.866 0.852 0.870 0.839 0.866 7,262,496 0.8454 3.21%
2007-10-30 0 1.870 1.860 1.900 1.860 1.900 375,000 703,250 1.8753 0.839 0.834 0.852 0.834 0.852 836,179 0.8410 0.00%
2007-10-29 0 1.870 1.860 1.870 1.840 1.890 2,240,000 4,168,800 1.8611 0.839 0.834 0.839 0.825 0.848 4,994,778 0.8346 0.00%
2007-10-26 0 1.870 1.820 1.900 1.790 1.920 2,208,000 4,139,340 1.8747 0.839 0.816 0.852 0.803 0.861 4,923,424 0.8407 -1.58%
2007-10-25 0 1.900 1.870 1.910 1.840 1.910 2,950,000 5,558,000 1.8841 0.852 0.839 0.857 0.825 0.857 6,577,944 0.8449 2.70%
2007-10-24 0 1.850 1.790 1.850 1.700 1.850 1,240,000 2,226,000 1.7952 0.830 0.803 0.830 0.762 0.830 2,764,966 0.8051 2.78%
2007-10-23 0 1.800 1.780 1.800 1.780 1.800 280,000 502,800 1.7957 0.807 0.798 0.807 0.798 0.807 624,347 0.8053 0.00%
2007-10-22 0 1.800 1.780 1.800 1.770 1.880 1,270,000 2,291,600 1.8044 0.807 0.798 0.807 0.794 0.843 2,831,861 0.8092 -3.74%
2007-10-18 0 1.870 1.870 1.880 1.870 1.900 780,000 1,465,400 1.8787 0.839 0.839 0.843 0.839 0.852 1,739,253 0.8425 -0.53%
2007-10-17 0 1.880 1.880 1.890 1.860 1.920 170,000 318,000 1.8706 0.843 0.843 0.848 0.834 0.861 379,068 0.8389 1.08%
2007-10-16 0 1.860 1.860 1.880 1.860 1.900 1,000,000 1,884,100 1.8841 0.834 0.834 0.843 0.834 0.852 2,229,812 0.8450 -2.11%
2007-10-15 0 1.900 1.900 1.930 1.900 1.930 670,000 1,275,700 1.9040 0.852 0.852 0.866 0.852 0.866 1,493,974 0.8539 -1.04%
2007-10-12 0 1.920 1.910 1.930 1.920 1.950 573,371 1,115,104 1.9448 0.861 0.857 0.866 0.861 0.875 1,278,509 0.8722 0.52%
2007-10-11 0 1.910 1.890 1.910 1.890 1.910 440,000 835,700 1.8993 0.857 0.848 0.857 0.848 0.857 981,117 0.8518 1.06%
2007-10-10 0 1.890 1.890 1.910 1.890 1.920 250,000 474,900 1.8996 0.848 0.848 0.857 0.848 0.861 557,453 0.8519 -1.05%
2007-10-09 0 1.910 1.880 1.920 1.880 1.920 400,000 761,900 1.9048 0.857 0.843 0.861 0.843 0.861 891,925 0.8542 0.53%
2007-10-08 0 1.900 1.900 1.910 1.900 1.910 360,000 684,800 1.9022 0.852 0.852 0.857 0.852 0.857 802,732 0.8531 0.00%
2007-10-05 0 1.900 1.900 1.910 1.890 1.950 770,000 1,471,600 1.9112 0.852 0.852 0.857 0.848 0.875 1,716,955 0.8571 0.00%
2007-10-04 0 1.900 1.890 1.920 1.900 1.930 520,000 988,900 1.9017 0.852 0.848 0.861 0.852 0.866 1,159,502 0.8529 0.00%
2007-10-03 0 1.900 1.900 1.920 1.900 1.930 710,000 1,355,000 1.9085 0.852 0.852 0.861 0.852 0.866 1,583,166 0.8559 0.53%
2007-10-02 0 1.890 1.890 1.900 1.890 1.990 2,110,000 4,036,100 1.9128 0.848 0.848 0.852 0.848 0.892 4,704,902 0.8578 -1.56%
2007-09-28 0 1.920 1.900 1.920 1.900 1.950 270,000 518,500 1.9204 0.861 0.852 0.861 0.852 0.875 602,049 0.8612 1.05%
2007-09-27 0 1.900 1.890 1.920 1.900 1.980 880,000 1,680,000 1.9091 0.852 0.848 0.861 0.852 0.888 1,962,234 0.8562 0.53%
2007-09-25 0 1.890 1.890 1.900 1.870 1.900 250,000 469,300 1.8772 0.848 0.848 0.852 0.839 0.852 557,453 0.8419 2.16%
2007-09-24 0 1.850 1.810 1.900 1.830 1.850 259,170 477,789 1.8435 0.830 0.812 0.852 0.821 0.830 577,900 0.8268 0.00%
2007-09-21 0 1.900 1.900 1.950 1.900 1.950 520,000 1,003,600 1.9300 0.830 0.830 0.851 0.830 0.851 1,190,840 0.8428 -2.06%
2007-09-20 0 1.940 1.940 1.950 1.940 1.970 370,000 719,700 1.9451 0.847 0.847 0.851 0.847 0.860 847,328 0.8494 -0.51%
2007-09-19 0 1.950 1.920 1.980 1.910 1.970 780,000 1,522,600 1.9521 0.851 0.838 0.865 0.834 0.860 1,786,260 0.8524 -1.02%
2007-09-18 0 1.970 1.900 1.950 1.930 2.000 425,000 835,450 1.9658 0.860 0.830 0.851 0.843 0.873 973,283 0.8584 -1.50%
2007-09-17 0 2.000 2.000 2.050 1.950 2.000 1,270,000 2,523,900 1.9873 0.873 0.873 0.895 0.851 0.873 2,908,397 0.8678 -2.44%
2007-09-14 0 2.050 1.950 2.050 2.000 2.150 5,910,000 12,232,200 2.0697 0.895 0.851 0.895 0.873 0.939 13,534,353 0.9038 0.99%
2007-09-13 0 2.030 2.000 2.030 1.900 2.080 6,600,000 12,880,800 1.9516 0.886 0.873 0.886 0.830 0.908 15,114,506 0.8522 6.84%
2007-09-12 0 1.900 1.900 1.910 1.840 1.920 3,760,000 7,106,400 1.8900 0.830 0.830 0.834 0.803 0.838 8,610,689 0.8253 3.26%
2007-09-11 0 1.840 1.750 1.850 1.770 1.850 3,560,000 6,455,200 1.8133 0.803 0.764 0.808 0.773 0.808 8,152,673 0.7918 6.36%
2007-09-10 0 1.730 1.720 1.740 1.610 1.750 2,010,000 3,404,200 1.6936 0.755 0.751 0.760 0.703 0.764 4,603,054 0.7396 1.76%
2007-09-07 0 1.700 1.680 1.700 1.650 1.700 580,000 975,000 1.6810 0.742 0.734 0.742 0.720 0.742 1,328,245 0.7341 1.19%
2007-09-06 0 1.680 1.650 1.690 1.650 1.680 70,000 116,100 1.6586 0.734 0.720 0.738 0.720 0.734 160,305 0.7242 1.82%
2007-09-05 0 1.650 1.610 1.650 1.600 1.690 240,000 395,300 1.6471 0.720 0.703 0.720 0.699 0.738 549,618 0.7192 2.48%
2007-09-04 0 1.610 1.610 1.650 1.570 1.650 140,000 224,100 1.6007 0.703 0.703 0.720 0.686 0.720 320,611 0.6990 -2.42%
2007-09-03 0 1.650 1.600 1.650 1.600 1.710 180,000 298,800 1.6600 0.720 0.699 0.720 0.699 0.747 412,214 0.7249 -2.37%
2007-08-31 0 1.690 1.680 1.700 1.560 1.700 510,000 846,600 1.6600 0.738 0.734 0.742 0.681 0.742 1,167,939 0.7249 6.96%
2007-08-30 0 1.580 1.540 1.600 1.570 1.640 340,000 542,500 1.5956 0.690 0.672 0.699 0.686 0.716 778,626 0.6967 4.64%
2007-08-29 0 1.510 1.510 1.690 1.470 1.510 420,000 624,200 1.4862 0.659 0.659 0.738 0.642 0.659 961,832 0.6490 0.00%
2007-08-28 0 1.510 1.510 1.550 1.480 1.600 250,000 383,900 1.5356 0.659 0.659 0.677 0.646 0.699 572,519 0.6705 2.03%
2007-08-27 0 1.480 1.470 1.480 1.460 1.510 890,000 1,317,000 1.4798 0.646 0.642 0.646 0.638 0.659 2,038,168 0.6462 2.07%
2007-08-24 0 1.450 1.450 1.480 1.380 1.470 920,000 1,299,100 1.4121 0.633 0.633 0.646 0.603 0.642 2,106,871 0.6166 4.32%
2007-08-23 0 1.390 1.380 1.390 1.380 1.400 3,200,000 4,469,800 1.3968 0.607 0.603 0.607 0.603 0.611 7,328,246 0.6099 -2.11%
2007-08-22 0 1.420 1.390 1.550 1.350 1.460 640,000 898,400 1.4038 0.620 0.607 0.677 0.589 0.638 1,465,649 0.6130 5.19%
2007-08-21 0 1.350 1.340 1.350 1.350 1.440 760,000 1,063,300 1.3991 0.589 0.585 0.589 0.589 0.629 1,740,458 0.6109 0.00%
2007-08-20 0 1.350 1.350 1.380 1.330 1.400 460,000 628,800 1.3670 0.589 0.589 0.603 0.581 0.611 1,053,435 0.5969 3.05%
2007-08-17 0 1.310 1.270 1.310 1.230 1.400 760,000 976,800 1.2853 0.572 0.555 0.572 0.537 0.611 1,740,458 0.5612 -6.43%
2007-08-16 0 1.400 1.390 1.410 1.400 1.500 350,000 497,300 1.4209 0.611 0.607 0.616 0.611 0.655 801,527 0.6204 -7.89%
2007-08-15 0 1.520 1.490 1.530 1.460 1.530 290,000 430,000 1.4828 0.664 0.651 0.668 0.638 0.668 664,122 0.6475 -5.59%
2007-08-14 0 1.610 1.530 1.610 1.520 1.610 110,000 169,300 1.5391 0.703 0.668 0.703 0.664 0.703 251,908 0.6721 4.55%
2007-08-13 0 1.540 1.510 1.540 1.450 1.540 210,000 310,300 1.4776 0.672 0.659 0.672 0.633 0.672 480,916 0.6452 1.99%
2007-08-10 0 1.510 1.500 1.510 1.500 1.640 450,000 713,000 1.5844 0.659 0.655 0.659 0.655 0.716 1,030,535 0.6919 -6.79%
2007-08-09 0 1.620 1.600 1.650 1.590 1.650 570,000 921,700 1.6170 0.707 0.699 0.720 0.694 0.720 1,305,344 0.7061 0.62%
2007-08-08 0 1.610 1.590 1.640 1.590 1.650 630,000 1,012,900 1.6078 0.703 0.694 0.716 0.694 0.720 1,442,748 0.7021 1.26%
2007-08-07 0 1.590 1.580 1.590 1.590 1.680 310,000 495,800 1.5994 0.694 0.690 0.694 0.694 0.734 709,924 0.6984 -5.36%
2007-08-06 0 1.680 1.660 1.690 1.380 1.680 784,804 1,263,306 1.6097 0.734 0.725 0.738 0.603 0.734 1,797,261 0.7029 -2.33%
2007-08-03 0 1.720 1.720 1.750 1.700 1.750 320,000 552,800 1.7275 0.751 0.751 0.764 0.742 0.764 732,825 0.7543 -2.27%
2007-08-02 0 1.760 1.750 1.760 1.690 1.780 1,080,000 1,861,300 1.7234 0.769 0.764 0.769 0.738 0.777 2,473,283 0.7526 0.57%
2007-08-01 0 1.750 1.720 1.760 1.720 1.780 780,000 1,357,900 1.7409 0.764 0.751 0.769 0.751 0.777 1,786,260 0.7602 -0.57%
2007-07-31 0 1.760 1.720 1.760 1.710 1.780 400,000 699,000 1.7475 0.769 0.751 0.769 0.747 0.777 916,031 0.7631 1.15%
2007-07-30 0 1.740 1.740 1.750 1.730 1.750 250,000 435,900 1.7436 0.760 0.760 0.764 0.755 0.764 572,519 0.7614 -1.14%
2007-07-27 0 1.760 1.750 1.760 1.740 1.770 860,000 1,512,400 1.7586 0.769 0.764 0.769 0.760 0.773 1,969,466 0.7679 -1.12%
2007-07-26 0 1.780 1.760 1.780 1.750 1.780 800,000 1,416,100 1.7701 0.777 0.769 0.777 0.764 0.777 1,832,061 0.7730 1.71%
2007-07-25 0 1.750 1.750 1.760 1.740 1.760 620,000 1,083,600 1.7477 0.764 0.764 0.769 0.760 0.769 1,419,848 0.7632 0.57%
2007-07-24 0 1.740 1.740 1.760 1.730 1.760 1,080,000 1,887,800 1.7480 0.760 0.760 0.769 0.755 0.769 2,473,283 0.7633 0.00%
2007-07-23 0 1.740 1.740 1.770 1.740 1.780 370,000 646,600 1.7476 0.760 0.760 0.773 0.760 0.777 847,328 0.7631 -0.57%
2007-07-20 0 1.750 1.750 1.780 1.750 1.780 350,000 615,000 1.7571 0.764 0.764 0.777 0.764 0.777 801,527 0.7673 -1.69%
2007-07-19 0 1.780 1.760 1.780 1.750 1.800 640,000 1,136,600 1.7759 0.777 0.769 0.777 0.764 0.786 1,465,649 0.7755 1.71%
2007-07-18 0 1.750 1.740 1.750 1.740 1.770 950,000 1,659,600 1.7469 0.764 0.760 0.764 0.760 0.773 2,175,573 0.7628 -0.57%
2007-07-17 0 1.760 1.750 1.760 1.750 1.760 870,000 1,525,200 1.7531 0.769 0.764 0.769 0.764 0.769 1,992,367 0.7655 -1.68%
2007-07-16 0 1.790 1.750 1.790 1.750 1.790 370,000 650,200 1.7573 0.782 0.764 0.782 0.764 0.782 847,328 0.7674 0.00%
2007-07-13 0 1.790 1.750 1.790 1.760 1.810 780,000 1,392,700 1.7855 0.782 0.764 0.782 0.769 0.790 1,786,260 0.7797 2.29%
2007-07-12 0 1.750 1.750 1.780 1.740 1.790 600,000 1,058,700 1.7645 0.764 0.764 0.777 0.760 0.782 1,374,046 0.7705 0.00%
2007-07-11 0 1.750 1.750 1.760 1.700 1.760 600,000 1,038,400 1.7307 0.764 0.764 0.769 0.742 0.769 1,374,046 0.7557 -0.57%
2007-07-10 0 1.760 1.750 1.770 1.750 1.790 420,000 737,100 1.7550 0.769 0.764 0.773 0.764 0.782 961,832 0.7663 -2.22%
2007-07-09 0 1.800 1.800 1.810 1.780 1.810 270,000 483,800 1.7919 0.786 0.786 0.790 0.777 0.790 618,321 0.7824 -0.55%
2007-07-06 0 1.810 1.780 1.810 1.780 1.830 970,000 1,744,200 1.7981 0.790 0.777 0.790 0.777 0.799 2,221,374 0.7852 0.56%
2007-07-05 0 1.800 1.750 1.800 1.750 1.800 1,200,000 2,125,100 1.7709 0.786 0.764 0.786 0.764 0.786 2,748,092 0.7733 4.65%
2007-07-04 0 1.720 1.720 1.750 1.700 1.740 890,000 1,529,400 1.7184 0.751 0.751 0.764 0.742 0.760 2,038,168 0.7504 1.78%
2007-07-03 0 1.690 1.690 1.720 1.670 1.750 650,000 1,111,500 1.7100 0.738 0.738 0.751 0.729 0.764 1,488,550 0.7467 -1.74%
2007-06-29 0 1.720 1.680 1.720 1.680 1.760 1,000,000 1,718,700 1.7187 0.751 0.734 0.751 0.734 0.769 2,290,077 0.7505 1.18%
2007-06-28 0 1.700 1.690 1.700 1.700 1.730 492,000 844,360 1.7162 0.742 0.738 0.742 0.742 0.755 1,126,718 0.7494 0.59%
2007-06-27 0 1.690 1.680 1.700 1.670 1.750 2,630,000 4,476,600 1.7021 0.738 0.734 0.742 0.729 0.764 6,022,902 0.7433 -3.43%
2007-06-26 0 1.750 1.740 1.750 1.740 1.750 670,000 1,172,400 1.7499 0.764 0.760 0.764 0.760 0.764 1,534,351 0.7641 -0.57%
2007-06-25 0 1.760 1.760 1.770 1.750 1.780 303,000 534,530 1.7641 0.769 0.769 0.773 0.764 0.777 693,893 0.7703 -1.68%
2007-06-22 0 1.790 1.780 1.800 1.750 1.790 360,000 639,800 1.7772 0.782 0.777 0.786 0.764 0.782 824,428 0.7761 1.70%
2007-06-21 0 1.760 1.750 1.790 1.760 1.790 220,000 388,200 1.7645 0.769 0.764 0.782 0.769 0.782 503,817 0.7705 0.00%
2007-06-20 0 1.760 1.760 1.780 1.750 1.800 475,000 838,750 1.7658 0.769 0.769 0.777 0.764 0.786 1,087,786 0.7711 -0.56%
2007-06-18 0 1.770 1.750 1.780 1.760 1.800 400,000 711,000 1.7775 0.773 0.764 0.777 0.769 0.786 916,031 0.7762 -1.67%
2007-06-15 0 1.800 1.780 1.800 1.800 1.820 350,000 631,600 1.8046 0.786 0.777 0.786 0.786 0.795 801,527 0.7880 -0.55%
2007-06-14 0 1.810 1.780 1.810 1.770 1.810 520,000 935,700 1.7994 0.790 0.777 0.790 0.773 0.790 1,190,840 0.7857 1.69%
2007-06-13 0 1.780 1.770 1.800 1.750 1.820 760,000 1,355,400 1.7834 0.777 0.773 0.786 0.764 0.795 1,740,458 0.7788 0.00%
2007-06-12 0 1.780 1.780 1.790 1.770 1.800 100,000 179,000 1.7900 0.777 0.777 0.782 0.773 0.786 229,008 0.7816 0.56%
2007-06-11 0 1.770 1.770 1.830 1.750 1.850 1,620,000 2,882,100 1.7791 0.773 0.773 0.799 0.764 0.808 3,709,924 0.7769 -4.32%
2007-06-08 0 1.850 1.810 1.850 1.780 1.850 760,000 1,380,600 1.8166 0.808 0.790 0.808 0.777 0.808 1,740,458 0.7932 2.21%
2007-06-07 0 1.810 1.770 1.810 1.750 1.810 540,000 956,000 1.7704 0.790 0.773 0.790 0.764 0.790 1,236,641 0.7731 2.84%
2007-06-06 0 1.760 1.750 1.760 1.760 1.780 190,000 335,800 1.7674 0.769 0.764 0.769 0.769 0.777 435,115 0.7718 -1.12%
2007-06-05 0 1.780 1.770 1.780 1.750 1.780 240,000 423,900 1.7663 0.777 0.773 0.777 0.764 0.777 549,618 0.7713 1.14%
2007-06-04 0 1.760 1.750 1.760 1.750 1.760 230,000 403,600 1.7548 0.769 0.764 0.769 0.764 0.769 526,718 0.7663 -0.56%
2007-06-01 0 1.770 1.770 1.780 1.750 1.780 1,830,000 3,229,700 1.7649 0.773 0.773 0.777 0.764 0.777 4,190,840 0.7707 -0.56%
2007-05-31 0 1.780 1.770 1.780 1.740 1.810 3,060,000 5,420,100 1.7713 0.777 0.773 0.777 0.760 0.790 7,007,635 0.7735 0.00%
2007-05-30 0 1.780 1.770 1.780 1.760 1.890 1,660,000 3,012,600 1.8148 0.777 0.773 0.777 0.769 0.825 3,801,527 0.7925 0.00%
2007-05-29 0 1.780 1.780 1.800 1.760 1.780 880,000 1,557,200 1.7695 0.777 0.777 0.786 0.769 0.777 2,015,268 0.7727 0.56%
2007-05-28 0 1.770 1.760 1.770 1.700 1.810 1,780,000 3,120,800 1.7533 0.773 0.769 0.773 0.742 0.790 4,076,337 0.7656 -2.21%
2007-05-25 0 1.810 1.800 1.830 1.800 1.900 1,806,000 3,332,900 1.8455 0.790 0.786 0.799 0.786 0.830 4,135,879 0.8059 -3.72%
2007-05-23 0 1.880 1.860 1.880 1.850 1.900 460,000 863,100 1.8763 0.821 0.812 0.821 0.808 0.830 1,053,435 0.8193 1.62%
2007-05-22 0 1.850 1.850 1.890 1.810 1.910 1,350,000 2,535,700 1.8783 0.808 0.808 0.825 0.790 0.834 3,091,604 0.8202 2.21%
2007-05-21 0 1.810 1.810 1.850 1.800 1.960 3,799,000 7,201,105 1.8955 0.790 0.790 0.808 0.786 0.856 8,700,001 0.8277 -4.23%
2007-05-18 0 1.890 1.870 1.890 1.840 1.900 1,270,000 2,388,200 1.8805 0.825 0.817 0.825 0.803 0.830 2,908,397 0.8211 3.85%
2007-05-17 0 1.820 1.820 1.870 1.800 1.980 4,210,000 7,996,900 1.8995 0.795 0.795 0.817 0.786 0.865 9,641,223 0.8294 1.68%
2007-05-16 0 1.790 1.760 1.790 1.700 1.790 3,044,500 5,362,740 1.7615 0.782 0.769 0.782 0.742 0.782 6,972,139 0.7692 3.47%
2007-05-15 0 1.730 1.730 1.740 1.720 1.770 830,000 1,447,900 1.7445 0.755 0.755 0.760 0.751 0.773 1,900,764 0.7617 0.73%
2007-05-14 0 1.760 1.750 1.760 1.750 1.780 650,000 1,140,400 1.7545 0.750 0.746 0.750 0.746 0.758 1,525,384 0.7476 -1.12%
2007-05-11 0 1.780 1.780 1.800 1.770 1.850 1,800,000 3,210,400 1.7836 0.758 0.758 0.767 0.754 0.788 4,224,142 0.7600 -1.66%
2007-05-10 0 1.810 1.800 1.820 1.720 1.840 3,910,000 6,994,300 1.7888 0.771 0.767 0.776 0.733 0.784 9,175,774 0.7623 5.85%
2007-05-09 0 1.710 1.700 1.710 1.660 1.730 1,340,000 2,280,700 1.7020 0.729 0.724 0.729 0.707 0.737 3,144,639 0.7253 3.01%
2007-05-08 0 1.660 1.660 1.680 1.470 1.660 2,100,000 3,317,300 1.5797 0.707 0.707 0.716 0.626 0.707 4,928,165 0.6731 3.11%
2007-05-07 0 1.610 1.600 1.620 1.600 1.660 2,150,000 3,497,500 1.6267 0.686 0.682 0.690 0.682 0.707 5,045,502 0.6932 -3.01%
2007-05-04 0 1.660 1.650 1.660 1.640 1.720 1,010,000 1,689,200 1.6725 0.707 0.703 0.707 0.699 0.733 2,370,213 0.7127 -2.92%
2007-05-03 0 1.710 1.700 1.710 1.690 1.760 1,085,700 1,867,932 1.7205 0.729 0.724 0.729 0.720 0.750 2,547,861 0.7331 -2.84%
2007-05-02 0 1.760 1.750 1.760 1.750 1.800 490,000 869,900 1.7753 0.750 0.746 0.750 0.746 0.767 1,149,905 0.7565 -2.22%
2007-04-30 0 1.800 1.790 1.800 1.750 1.800 470,000 834,500 1.7755 0.767 0.763 0.767 0.746 0.767 1,102,970 0.7566 1.69%
2007-04-27 0 1.770 1.770 1.780 1.700 1.800 590,000 1,027,700 1.7419 0.754 0.754 0.758 0.724 0.767 1,384,580 0.7422 -1.67%
2007-04-26 0 1.800 1.770 1.800 1.760 1.810 1,960,000 3,510,400 1.7910 0.767 0.754 0.767 0.750 0.771 4,599,621 0.7632 0.00%
2007-04-25 0 1.800 1.790 1.800 1.720 1.800 1,040,000 1,856,000 1.7846 0.767 0.763 0.767 0.733 0.767 2,440,615 0.7605 2.86%
2007-04-24 0 1.750 1.740 1.780 1.750 1.800 847,000 1,505,800 1.7778 0.746 0.741 0.758 0.746 0.767 1,987,693 0.7576 -2.23%
2007-04-23 0 1.790 1.790 1.800 1.790 1.800 1,090,000 1,956,800 1.7952 0.763 0.763 0.767 0.763 0.767 2,557,952 0.7650 0.00%
2007-04-20 0 1.790 1.770 1.790 1.730 1.800 890,000 1,563,200 1.7564 0.763 0.754 0.763 0.737 0.767 2,088,603 0.7484 2.29%
2007-04-19 0 1.750 1.730 1.750 1.720 1.770 1,090,000 1,905,000 1.7477 0.746 0.737 0.746 0.733 0.754 2,557,952 0.7447 1.16%
2007-04-18 0 1.730 1.720 1.770 1.730 1.800 1,550,000 2,750,600 1.7746 0.737 0.733 0.754 0.737 0.767 3,637,455 0.7562 -2.81%
2007-04-17 0 1.780 1.760 1.790 1.720 1.840 2,250,000 4,012,100 1.7832 0.758 0.750 0.763 0.733 0.784 5,280,177 0.7598 3.49%
2007-04-16 0 1.720 1.700 1.720 1.600 1.750 1,280,000 2,166,500 1.6926 0.733 0.724 0.733 0.682 0.746 3,003,834 0.7212 7.50%
2007-04-13 0 1.600 1.590 1.600 1.560 1.600 620,000 981,900 1.5837 0.682 0.678 0.682 0.665 0.682 1,454,982 0.6749 0.63%
2007-04-12 0 1.590 1.550 1.590 1.510 1.590 900,000 1,381,900 1.5354 0.678 0.660 0.678 0.643 0.678 2,112,071 0.6543 3.92%
2007-04-11 0 1.530 1.520 1.550 1.500 1.610 920,000 1,402,100 1.5240 0.652 0.648 0.660 0.639 0.686 2,159,006 0.6494 2.00%
2007-04-10 0 1.500 1.490 1.500 1.450 1.520 890,000 1,322,100 1.4855 0.639 0.635 0.639 0.618 0.648 2,088,603 0.6330 4.90%
2007-04-04 0 1.430 1.420 1.430 1.420 1.450 1,100,000 1,578,900 1.4354 0.609 0.605 0.609 0.605 0.618 2,581,420 0.6116 -1.38%
2007-04-03 0 1.450 1.450 1.460 1.450 1.480 430,000 629,800 1.4647 0.618 0.618 0.622 0.618 0.631 1,009,100 0.6241 -1.36%
2007-04-02 0 1.470 1.480 1.490 1.460 1.500 300,000 444,100 1.4803 0.626 0.631 0.635 0.622 0.639 704,024 0.6308 -1.34%
2007-03-30 0 1.490 1.460 1.490 1.450 1.500 1,100,000 1,635,800 1.4871 0.635 0.622 0.635 0.618 0.639 2,581,420 0.6337 2.05%
2007-03-29 0 1.460 1.450 1.470 1.450 1.500 1,400,000 2,070,000 1.4786 0.622 0.618 0.626 0.618 0.639 3,285,443 0.6301 -1.35%
2007-03-28 0 1.480 1.450 1.480 1.450 1.510 1,550,000 2,286,300 1.4750 0.631 0.618 0.631 0.618 0.643 3,637,455 0.6285 -2.63%
2007-03-27 0 1.520 1.460 1.520 1.450 1.520 1,540,000 2,287,000 1.4851 0.648 0.622 0.648 0.618 0.648 3,613,988 0.6328 4.83%
2007-03-26 0 1.450 1.440 1.450 1.420 1.470 950,000 1,375,200 1.4476 0.618 0.614 0.618 0.605 0.626 2,229,408 0.6168 2.11%
2007-03-23 0 1.420 1.410 1.420 1.410 1.440 120,000 171,400 1.4283 0.605 0.601 0.605 0.601 0.614 281,609 0.6086 -2.07%
2007-03-22 0 1.450 1.430 1.450 1.390 1.450 1,120,000 1,588,400 1.4182 0.618 0.609 0.618 0.592 0.618 2,628,355 0.6043 3.57%
2007-03-21 0 1.400 1.400 1.430 1.400 1.450 550,000 777,900 1.4144 0.597 0.597 0.609 0.597 0.618 1,290,710 0.6027 -1.41%
2007-03-20 0 1.420 1.420 1.440 1.400 1.460 1,340,000 1,904,400 1.4212 0.605 0.605 0.614 0.597 0.622 3,144,639 0.6056 4.41%
2007-03-19 0 1.360 1.360 1.390 1.300 1.390 840,000 1,134,100 1.3501 0.580 0.580 0.592 0.554 0.592 1,971,266 0.5753 3.03%
2007-03-16 0 1.320 1.320 1.350 1.310 1.350 850,000 1,122,500 1.3206 0.562 0.562 0.575 0.558 0.575 1,994,734 0.5627 -2.22%
2007-03-15 0 1.350 1.330 1.370 1.320 1.400 953,371 1,285,919 1.3488 0.575 0.567 0.584 0.562 0.597 2,237,319 0.5748 0.75%
2007-03-14 0 1.340 1.340 1.390 1.340 1.400 1,008,790 1,379,427 1.3674 0.571 0.571 0.592 0.571 0.597 2,367,373 0.5827 -5.63%
2007-03-13 0 1.420 1.430 1.440 1.410 1.440 1,580,000 2,247,300 1.4223 0.605 0.609 0.614 0.601 0.614 3,707,858 0.6061 1.43%
2007-03-12 0 1.400 1.390 1.400 1.370 1.400 1,020,000 1,416,100 1.3883 0.597 0.592 0.597 0.584 0.597 2,393,680 0.5916 2.94%
2007-03-09 0 1.360 1.350 1.360 1.310 1.390 1,090,000 1,477,100 1.3551 0.580 0.575 0.580 0.558 0.592 2,557,952 0.5775 4.62%
2007-03-08 0 1.300 1.290 1.310 1.290 1.310 3,420,000 4,522,080 1.3222 0.554 0.550 0.558 0.550 0.558 8,025,869 0.5634 -1.52%
2007-03-07 0 1.320 1.310 1.320 1.300 1.400 1,640,000 2,186,800 1.3334 0.562 0.558 0.562 0.554 0.597 3,848,662 0.5682 -2.22%
2007-03-06 0 1.350 1.350 1.360 1.280 1.390 4,320,000 5,789,400 1.3401 0.575 0.575 0.580 0.545 0.592 10,137,940 0.5711 -4.26%
2007-03-05 0 1.410 1.400 1.410 1.390 1.430 7,530,000 10,555,300 1.4018 0.601 0.597 0.601 0.592 0.609 17,670,992 0.5973 0.71%
2007-03-02 0 1.400 1.400 1.410 1.400 1.460 3,450,000 4,855,300 1.4073 0.597 0.597 0.601 0.597 0.622 8,096,271 0.5997 -2.10%
2007-03-01 0 1.430 1.420 1.430 1.410 1.500 7,180,000 10,487,700 1.4607 0.609 0.605 0.609 0.601 0.639 16,849,631 0.6224 1.42%
2007-02-28 0 1.410 1.400 1.410 1.330 1.450 6,760,000 9,463,000 1.3999 0.601 0.597 0.601 0.567 0.618 15,863,998 0.5965 1.44%
2007-02-27 0 1.390 1.370 1.390 1.340 1.400 3,978,000 5,460,880 1.3728 0.592 0.584 0.592 0.571 0.597 9,335,353 0.5850 2.21%
2007-02-26 0 1.360 1.350 1.360 1.310 1.360 2,512,000 3,379,920 1.3455 0.580 0.575 0.580 0.558 0.580 5,895,024 0.5734 2.26%
2007-02-23 0 1.330 1.300 1.330 1.300 1.330 2,040,000 2,691,000 1.3191 0.567 0.554 0.567 0.554 0.567 4,787,360 0.5621 2.31%
2007-02-22 0 1.300 1.300 1.310 1.270 1.330 9,430,000 12,239,700 1.2980 0.554 0.554 0.558 0.541 0.567 22,129,808 0.5531 3.17%
2007-02-21 0 1.260 1.250 1.270 1.230 1.270 850,000 1,077,900 1.2681 0.537 0.533 0.541 0.524 0.541 1,994,734 0.5404 -1.56%
2007-02-16 0 1.280 1.270 1.280 1.270 1.290 3,070,000 3,919,200 1.2766 0.545 0.541 0.545 0.541 0.550 7,204,508 0.5440 0.79%
2007-02-15 0 1.270 1.260 1.270 1.260 1.270 290,000 367,800 1.2683 0.541 0.537 0.541 0.537 0.541 680,556 0.5404 0.00%
2007-02-14 0 1.270 1.250 1.270 1.250 1.270 700,000 886,300 1.2661 0.541 0.533 0.541 0.533 0.541 1,642,722 0.5395 0.79%
2007-02-13 0 1.260 1.210 1.260 1.220 1.270 970,000 1,208,200 1.2456 0.537 0.516 0.537 0.520 0.541 2,276,343 0.5308 0.00%
2007-02-12 0 1.260 1.240 1.260 1.220 1.280 2,220,000 2,791,200 1.2573 0.537 0.528 0.537 0.520 0.545 5,209,775 0.5358 1.61%
2007-02-09 0 1.240 1.220 1.240 1.220 1.260 1,850,000 2,300,200 1.2434 0.528 0.520 0.528 0.520 0.537 4,341,479 0.5298 -0.80%
2007-02-08 0 1.250 1.240 1.250 1.240 1.260 820,000 1,024,700 1.2496 0.533 0.528 0.533 0.528 0.537 1,924,331 0.5325 -0.79%
2007-02-07 0 1.260 1.250 1.260 1.250 1.280 790,000 1,000,300 1.2662 0.537 0.533 0.537 0.533 0.545 1,853,929 0.5396 -0.79%
2007-02-06 0 1.270 1.260 1.280 1.250 1.280 500,000 633,800 1.2676 0.541 0.537 0.545 0.533 0.545 1,173,373 0.5402 1.60%
2007-02-05 0 1.250 1.250 1.280 1.250 1.290 1,070,000 1,360,500 1.2715 0.533 0.533 0.545 0.533 0.550 2,511,017 0.5418 0.00%
2007-02-02 0 1.250 1.240 1.280 1.250 1.280 1,670,000 2,115,700 1.2669 0.533 0.528 0.545 0.533 0.545 3,919,065 0.5398 0.00%
2007-02-01 0 1.250 1.240 1.260 1.220 1.250 940,000 1,166,200 1.2406 0.533 0.528 0.537 0.520 0.533 2,205,941 0.5287 0.81%
2007-01-31 0 1.240 1.240 1.250 1.230 1.250 1,250,000 1,556,500 1.2452 0.528 0.528 0.533 0.524 0.533 2,933,432 0.5306 -1.59%
2007-01-30 0 1.260 1.240 1.260 1.200 1.260 1,000,000 1,235,300 1.2353 0.537 0.528 0.537 0.511 0.537 2,346,745 0.5264 5.00%
2007-01-29 0 1.200 1.200 1.210 1.200 1.220 390,000 473,800 1.2149 0.511 0.511 0.516 0.511 0.520 915,231 0.5177 0.00%
2007-01-26 0 1.200 1.200 1.210 1.200 1.210 7,870,000 9,445,400 1.2002 0.511 0.511 0.516 0.511 0.516 18,468,885 0.5114 0.00%
2007-01-25 0 1.200 1.180 1.200 1.200 1.210 3,050,000 3,660,800 1.2003 0.511 0.503 0.511 0.511 0.516 7,157,573 0.5115 0.00%
2007-01-24 0 1.200 1.200 1.210 1.160 1.260 2,770,000 3,323,900 1.2000 0.511 0.511 0.516 0.494 0.537 6,500,484 0.5113 -0.83%
2007-01-23 0 1.210 1.210 1.220 1.200 1.300 420,000 514,000 1.2238 0.516 0.516 0.520 0.511 0.554 985,633 0.5215 -0.82%
2007-01-22 0 1.220 1.220 1.230 1.220 1.250 1,334,804 1,647,461 1.2342 0.520 0.520 0.524 0.520 0.533 3,132,445 0.5259 1.67%
2007-01-19 0 1.200 1.200 1.220 1.190 1.220 2,270,000 2,728,800 1.2021 0.511 0.511 0.520 0.507 0.520 5,327,112 0.5122 0.00%
2007-01-18 0 1.200 1.200 1.220 1.200 1.230 1,490,000 1,809,800 1.2146 0.511 0.511 0.520 0.511 0.524 3,496,650 0.5176 -1.64%
2007-01-17 0 1.220 1.210 1.240 1.190 1.270 4,297,000 5,266,430 1.2256 0.520 0.516 0.528 0.507 0.541 10,083,965 0.5223 3.39%
2007-01-16 0 1.180 1.170 1.190 1.150 1.180 3,370,000 3,941,100 1.1695 0.503 0.499 0.507 0.490 0.503 7,908,532 0.4983 2.61%
2007-01-15 0 1.150 1.140 1.160 1.130 1.160 1,220,000 1,403,000 1.1500 0.490 0.486 0.494 0.482 0.494 2,863,029 0.4900 0.00%
2007-01-12 0 1.150 1.150 1.160 1.110 1.210 3,330,000 3,827,800 1.1495 0.490 0.490 0.494 0.473 0.516 7,814,662 0.4898 3.60%
2007-01-11 0 1.110 1.110 1.130 1.100 1.120 230,000 255,400 1.1104 0.473 0.473 0.482 0.469 0.477 539,751 0.4732 0.91%
2007-01-10 0 1.100 1.100 1.110 1.100 1.130 2,345,000 2,587,600 1.1035 0.469 0.469 0.473 0.469 0.482 5,503,118 0.4702 -0.90%
2007-01-09 0 1.110 1.100 1.110 1.100 1.110 540,000 595,600 1.1030 0.473 0.469 0.473 0.469 0.473 1,267,242 0.4700 0.91%
2007-01-08 0 1.100 1.100 1.120 1.100 1.130 370,000 407,600 1.1016 0.469 0.469 0.477 0.469 0.482 868,296 0.4694 -2.65%
2007-01-05 0 1.130 1.110 1.130 1.100 1.140 549,790 612,561 1.1142 0.482 0.473 0.482 0.469 0.486 1,290,217 0.4748 0.89%
2007-01-04 0 1.120 1.100 1.120 1.100 1.140 430,000 477,800 1.1112 0.477 0.469 0.477 0.469 0.486 1,009,100 0.4735 -1.75%
2007-01-03 0 1.140 1.140 1.150 1.050 1.150 1,020,000 1,147,200 1.1247 0.486 0.486 0.490 0.447 0.490 2,393,680 0.4793 0.00%
2007-01-02 0 1.140 1.130 1.150 1.100 1.150 830,000 943,600 1.1369 0.486 0.482 0.490 0.469 0.490 1,947,799 0.4844 2.70%
2006-12-29 0 1.110 1.100 1.110 1.070 1.110 1,490,000 1,617,100 1.0853 0.473 0.469 0.473 0.456 0.473 3,496,650 0.4625 3.74%
2006-12-28 0 1.070 1.060 1.070 1.070 1.110 860,000 941,200 1.0944 0.456 0.452 0.456 0.456 0.473 2,018,201 0.4664 -1.83%
2006-12-27 0 1.090 1.090 1.130 1.090 1.150 1,780,000 1,981,100 1.1130 0.464 0.464 0.482 0.464 0.490 4,177,207 0.4743 -3.54%
2006-12-22 0 1.130 1.120 1.130 1.110 1.130 1,120,000 1,260,600 1.1255 0.482 0.477 0.482 0.473 0.482 2,628,355 0.4796 0.89%
2006-12-21 0 1.120 1.110 1.120 1.100 1.130 2,250,000 2,503,100 1.1125 0.477 0.473 0.477 0.469 0.482 5,280,177 0.4741 0.90%
2006-12-20 0 1.110 1.110 1.120 1.100 1.120 2,550,000 2,818,800 1.1054 0.473 0.473 0.477 0.469 0.477 5,984,201 0.4710 1.83%
2006-12-19 0 1.090 1.080 1.090 1.070 1.100 7,180,000 7,802,100 1.0866 0.464 0.460 0.464 0.456 0.469 16,849,631 0.4630 1.87%
2006-12-18 0 1.070 1.060 1.070 1.070 1.130 3,030,000 3,284,600 1.0840 0.456 0.452 0.456 0.456 0.482 7,110,638 0.4619 1.90%
2006-12-15 0 1.050 1.050 1.070 1.040 1.140 7,670,000 8,529,712 1.1121 0.447 0.447 0.456 0.443 0.486 17,999,536 0.4739 2.94%
2006-12-14 0 1.020 1.020 1.030 0.970 1.150 2,030,000 2,215,200 1.0912 0.435 0.435 0.439 0.413 0.490 4,763,893 0.4650 4.08%
2006-12-13 0 0.980 0.970 0.980 0.960 1.000 1,190,000 1,176,000 0.9882 0.418 0.413 0.418 0.409 0.426 2,792,627 0.4211 -1.01%
2006-12-12 0 0.990 0.990 1.000 0.990 1.000 30,000 29,800 0.9933 0.422 0.422 0.426 0.422 0.426 70,402 0.4233 -1.00%
2006-12-11 0 1.000 1.000 1.020 1.000 1.020 1,410,000 1,419,600 1.0068 0.426 0.426 0.435 0.426 0.435 3,308,911 0.4290 0.00%
2006-12-08 0 1.000 0.990 1.000 0.990 1.030 1,220,000 1,220,100 1.0001 0.426 0.422 0.426 0.422 0.439 2,863,029 0.4262 2.04%
2006-12-07 0 0.980 0.970 0.990 0.970 1.010 4,270,000 4,219,600 0.9882 0.418 0.413 0.422 0.413 0.430 10,020,602 0.4211 -2.97%
2006-12-06 0 1.010 1.010 1.030 1.010 1.050 736,000 751,680 1.0213 0.430 0.430 0.439 0.430 0.447 1,727,205 0.4352 -0.98%
2006-12-05 0 1.020 1.010 1.030 1.020 1.050 1,800,000 1,850,700 1.0282 0.435 0.430 0.439 0.435 0.447 4,224,142 0.4381 -2.86%
2006-12-04 0 1.050 1.040 1.060 1.050 1.070 4,359,000 4,641,680 1.0648 0.447 0.443 0.452 0.447 0.456 10,229,463 0.4538 -2.78%
2006-12-01 0 1.080 1.050 1.080 1.050 1.100 4,180,000 4,482,200 1.0723 0.460 0.447 0.460 0.447 0.469 9,809,395 0.4569 -0.92%
2006-11-30 0 1.090 1.080 1.090 1.020 1.110 7,970,000 8,601,800 1.0793 0.464 0.460 0.464 0.435 0.473 18,703,560 0.4599 6.86%
2006-11-29 0 1.020 1.000 1.010 0.940 1.030 5,954,000 5,898,540 0.9907 0.435 0.426 0.430 0.401 0.439 13,972,521 0.4222 8.51%
2006-11-28 0 0.940 0.940 0.950 0.930 0.960 3,490,000 3,283,300 0.9408 0.401 0.401 0.405 0.396 0.409 8,190,141 0.4009 -1.05%
2006-11-27 0 0.950 0.940 0.960 0.950 0.960 1,590,000 1,521,500 0.9569 0.405 0.401 0.409 0.405 0.409 3,731,325 0.4078 1.06%
2006-11-24 0 0.940 0.940 0.950 0.940 1.000 4,430,000 4,306,600 0.9721 0.401 0.401 0.405 0.401 0.426 10,396,082 0.4143 -5.05%
2006-11-23 0 0.990 0.990 1.000 0.850 0.990 9,700,000 8,982,400 0.9260 0.422 0.422 0.426 0.362 0.422 22,763,429 0.3946 16.47%
2006-11-22 0 0.850 0.850 0.870 0.840 0.860 2,300,000 1,952,600 0.8490 0.362 0.362 0.371 0.358 0.366 5,397,514 0.3618 0.00%
2006-11-21 0 0.850 0.840 0.860 0.850 0.860 880,000 750,600 0.8530 0.362 0.358 0.366 0.362 0.366 2,065,136 0.3635 0.00%
2006-11-20 0 0.850 0.850 0.860 0.850 0.860 220,000 189,000 0.8591 0.362 0.362 0.366 0.362 0.366 516,284 0.3661 -1.16%
2006-11-17 0 0.860 0.860 0.880 0.850 0.880 2,990,000 2,593,800 0.8675 0.366 0.366 0.375 0.362 0.375 7,016,768 0.3697 2.38%
2006-11-16 0 0.840 0.830 0.850 0.840 0.870 1,660,000 1,416,200 0.8531 0.358 0.354 0.362 0.358 0.371 3,895,597 0.3635 -3.45%
2006-11-15 0 0.870 0.870 0.880 0.860 0.890 2,170,000 1,902,800 0.8769 0.371 0.371 0.375 0.366 0.379 5,092,437 0.3737 -1.14%
2006-11-14 0 0.880 0.870 0.880 0.870 0.880 1,470,000 1,292,400 0.8792 0.375 0.371 0.375 0.371 0.375 3,449,716 0.3746 1.15%
2006-11-13 0 0.870 0.870 0.880 0.860 0.870 1,200,000 1,033,400 0.8612 0.371 0.371 0.375 0.366 0.371 2,816,094 0.3670 1.16%
2006-11-10 0 0.860 0.860 0.870 0.860 0.870 1,140,000 981,400 0.8609 0.366 0.366 0.371 0.366 0.371 2,675,290 0.3668 0.00%
2006-11-09 0 0.860 0.850 0.860 0.850 0.860 380,000 325,400 0.8563 0.366 0.362 0.366 0.362 0.366 891,763 0.3649 0.00%
2006-11-08 0 0.860 0.860 0.870 0.860 0.860 670,000 576,200 0.8600 0.366 0.366 0.371 0.366 0.366 1,572,319 0.3665 0.00%
2006-11-07 0 0.860 0.860 0.870 0.850 0.870 490,000 424,300 0.8659 0.366 0.366 0.371 0.362 0.371 1,149,905 0.3690 0.00%
2006-11-06 0 0.860 0.850 0.860 0.850 0.860 1,400,000 1,196,700 0.8548 0.366 0.362 0.366 0.362 0.366 3,285,443 0.3642 0.00%
2006-11-03 0 0.860 0.850 0.860 0.850 0.860 950,000 813,000 0.8558 0.366 0.362 0.366 0.362 0.366 2,229,408 0.3647 0.00%
2006-11-02 0 0.860 0.850 0.870 0.850 0.860 2,710,000 2,327,100 0.8587 0.366 0.362 0.371 0.362 0.366 6,359,680 0.3659 0.00%
2006-11-01 0 0.860 0.860 0.870 0.850 0.870 1,900,000 1,631,600 0.8587 0.366 0.366 0.371 0.362 0.371 4,458,816 0.3659 -1.15%
2006-10-31 0 0.870 0.860 0.870 0.850 0.890 43,910,000 37,780,300 0.8604 0.371 0.366 0.371 0.362 0.379 103,045,586 0.3666 2.35%
2006-10-27 0 0.850 0.840 0.850 0.820 0.850 5,030,000 4,223,400 0.8396 0.362 0.358 0.362 0.349 0.362 11,804,129 0.3578 1.19%
2006-10-26 0 0.840 0.830 0.840 0.840 0.850 1,430,000 1,205,800 0.8432 0.358 0.354 0.358 0.358 0.362 3,355,846 0.3593 -1.18%
2006-10-25 0 0.850 0.850 0.860 0.830 0.850 590,000 494,800 0.8386 0.362 0.362 0.366 0.354 0.362 1,384,580 0.3574 -1.16%
2006-10-24 0 0.860 0.850 0.870 0.850 0.860 1,090,000 934,000 0.8569 0.366 0.362 0.371 0.362 0.366 2,557,952 0.3651 0.00%
2006-10-23 0 0.860 0.850 0.860 0.850 0.860 1,550,000 1,331,800 0.8592 0.366 0.362 0.366 0.362 0.366 3,637,455 0.3661 0.00%
2006-10-20 0 0.860 0.860 0.870 0.840 0.860 3,110,000 2,639,600 0.8487 0.366 0.366 0.371 0.358 0.366 7,298,378 0.3617 0.00%
2006-10-19 0 0.860 0.850 0.870 0.840 0.900 3,230,000 2,778,000 0.8601 0.366 0.362 0.371 0.358 0.384 7,579,987 0.3665 -4.44%
2006-10-18 0 0.900 0.900 0.910 0.880 0.900 2,850,000 2,551,200 0.8952 0.384 0.384 0.388 0.375 0.384 6,688,224 0.3814 0.00%
2006-10-17 0 0.900 0.890 0.900 0.880 0.910 103,080,000 88,771,500 0.8612 0.384 0.379 0.384 0.375 0.388 241,902,505 0.3670 0.00%
2006-10-16 0 0.900 0.890 0.910 0.870 0.910 4,950,000 4,425,800 0.8941 0.384 0.379 0.388 0.371 0.388 11,616,389 0.3810 0.00%
2006-10-13 0 0.900 0.890 0.900 0.890 0.930 6,210,000 5,631,200 0.9068 0.384 0.379 0.384 0.379 0.396 14,573,288 0.3864 0.00%
2006-10-12 0 0.900 0.870 0.910 0.830 0.900 11,970,000 10,405,700 0.8693 0.384 0.371 0.388 0.354 0.384 28,090,541 0.3704 2.27%
2006-10-11 0 0.880 0.870 0.880 0.840 0.910 17,310,000 15,035,100 0.8686 0.375 0.371 0.375 0.358 0.388 40,622,161 0.3701 8.64%
2006-10-10 0 0.810 0.810 0.820 0.740 0.820 14,520,000 11,408,100 0.7857 0.345 0.345 0.349 0.315 0.349 34,074,742 0.3348 9.46%
2006-10-09 0 0.740 0.730 0.740 0.720 0.760 7,160,000 5,242,300 0.7322 0.315 0.311 0.315 0.307 0.324 16,802,696 0.3120 4.23%
2006-10-06 0 0.710 0.680 0.710 0.680 0.710 1,230,000 847,800 0.6893 0.303 0.290 0.303 0.290 0.303 2,886,497 0.2937 1.43%
2006-10-05 0 0.700 0.690 0.700 0.680 0.700 830,000 578,200 0.6966 0.298 0.294 0.298 0.290 0.298 1,947,799 0.2968 1.45%
2006-10-04 0 0.690 0.680 0.690 0.680 0.690 3,640,000 2,492,800 0.6848 0.294 0.290 0.294 0.290 0.294 8,542,153 0.2918 2.99%
2006-10-03 0 0.670 0.670 0.680 0.670 0.690 30,000 20,300 0.6767 0.286 0.286 0.290 0.286 0.294 70,402 0.2883 0.00%
2006-09-29 0 0.670 0.660 0.690 0.670 0.680 460,000 311,200 0.6765 0.286 0.281 0.294 0.286 0.290 1,079,503 0.2883 -1.47%
2006-09-28 0 0.680 0.670 0.680 0.670 0.680 930,000 630,500 0.6780 0.290 0.286 0.290 0.286 0.290 2,182,473 0.2889 1.49%
2006-09-27 0 0.670 0.660 0.680 0.670 0.680 470,000 315,400 0.6711 0.286 0.281 0.290 0.286 0.290 1,102,970 0.2860 0.00%
2006-09-26 0 0.670 0.670 0.680 0.660 0.680 1,890,000 1,267,100 0.6704 0.286 0.286 0.290 0.281 0.290 4,435,349 0.2857 -1.47%
2006-09-25 0 0.680 0.670 0.690 0.660 0.680 2,090,000 1,417,500 0.6782 0.290 0.286 0.294 0.281 0.290 4,904,698 0.2890 4.62%
2006-09-22 0 0.670 0.670 0.680 0.660 0.670 1,670,000 1,117,200 0.6690 0.277 0.277 0.281 0.273 0.277 4,039,651 0.2766 0.00%
2006-09-21 0 0.670 0.670 0.680 0.670 0.680 830,000 558,600 0.6730 0.277 0.277 0.281 0.277 0.281 2,007,731 0.2782 -1.47%
2006-09-20 0 0.680 0.670 0.680 0.670 0.680 410,000 276,100 0.6734 0.281 0.277 0.281 0.277 0.281 991,771 0.2784 3.03%
2006-09-19 0 0.660 0.660 0.680 0.660 0.680 1,470,000 990,600 0.6739 0.273 0.273 0.281 0.273 0.281 3,555,861 0.2786 -1.49%
2006-09-18 0 0.670 0.670 0.680 0.660 0.670 1,010,000 671,200 0.6646 0.277 0.277 0.281 0.273 0.277 2,443,142 0.2747 1.52%
2006-09-15 0 0.660 0.650 0.660 0.650 0.670 7,420,000 4,835,000 0.6516 0.273 0.269 0.273 0.269 0.277 17,948,630 0.2694 0.00%
2006-09-14 0 0.660 0.660 0.670 0.660 0.680 3,070,000 2,059,000 0.6707 0.273 0.273 0.277 0.273 0.281 7,426,185 0.2773 -1.49%
2006-09-13 0 0.670 0.670 0.680 0.670 0.700 14,520,000 9,986,400 0.6878 0.277 0.277 0.281 0.277 0.289 35,123,195 0.2843 3.08%
2006-09-12 0 0.650 0.640 0.650 0.650 0.660 5,370,000 3,490,700 0.6500 0.269 0.265 0.269 0.269 0.273 12,989,777 0.2687 0.00%
2006-09-11 0 0.650 0.640 0.650 0.650 0.650 1,410,000 916,500 0.6500 0.269 0.265 0.269 0.269 0.269 3,410,724 0.2687 0.00%
2006-09-08 0 0.650 0.640 0.650 0.650 0.660 560,000 364,100 0.6502 0.269 0.265 0.269 0.269 0.273 1,354,614 0.2688 0.00%
2006-09-07 0 0.650 0.640 0.650 0.640 0.650 900,000 584,200 0.6491 0.269 0.265 0.269 0.265 0.269 2,177,058 0.2683 0.00%
2006-09-06 0 0.650 0.640 0.660 0.640 0.690 4,970,000 3,299,500 0.6639 0.269 0.265 0.273 0.265 0.285 12,022,196 0.2745 1.56%
2006-09-05 0 0.640 0.640 0.650 0.630 0.640 1,460,000 934,200 0.6399 0.265 0.265 0.269 0.260 0.265 3,531,671 0.2645 0.00%
2006-09-04 0 0.640 0.630 0.640 0.630 0.650 430,000 275,200 0.6400 0.265 0.260 0.265 0.260 0.269 1,040,150 0.2646 1.59%
2006-09-01 0 0.630 0.630 0.640 0.630 0.630 30,000 18,900 0.6300 0.260 0.260 0.265 0.260 0.260 72,569 0.2604 0.00%
2006-08-31 0 0.630 0.630 0.640 0.630 0.640 60,000 38,100 0.6350 0.260 0.260 0.265 0.260 0.265 145,137 0.2625 -1.56%
2006-08-30 0 0.640 0.640 0.650 0.630 0.640 90,000 57,300 0.6367 0.265 0.265 0.269 0.260 0.265 217,706 0.2632 0.00%
2006-08-29 0 0.640 0.630 0.640 0.640 0.640 170,000 108,800 0.6400 0.265 0.260 0.265 0.265 0.265 411,222 0.2646 0.00%
2006-08-28 0 0.640 0.630 0.640 0.630 0.640 200,000 126,700 0.6335 0.265 0.260 0.265 0.260 0.265 483,791 0.2619 0.00%
2006-08-25 0 0.640 0.630 0.640 0.630 0.640 280,000 177,200 0.6329 0.265 0.260 0.265 0.260 0.265 677,307 0.2616 1.59%
2006-08-24 0 0.630 0.630 0.640 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2006-08-23 0 0.630 0.630 0.640 0.630 0.640 270,000 172,400 0.6385 0.260 0.260 0.265 0.260 0.265 653,117 0.2640 1.61%
2006-08-22 0 0.620 0.620 0.640 0.620 0.640 1,220,000 768,400 0.6298 0.256 0.256 0.265 0.256 0.265 2,951,122 0.2604 -1.59%
2006-08-21 0 0.630 0.630 0.640 0.630 0.640 640,000 405,200 0.6331 0.260 0.260 0.265 0.260 0.265 1,548,130 0.2617 -1.56%
2006-08-18 0 0.640 0.630 0.650 0.630 0.650 670,000 427,300 0.6378 0.265 0.260 0.269 0.260 0.269 1,620,698 0.2637 1.59%
2006-08-17 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.260 0.256 0.260 0.260 0.260 72,569 0.2604 1.61%
2006-08-16 0 0.620 0.620 0.630 0.610 0.620 50,000 30,900 0.6180 0.256 0.256 0.260 0.252 0.256 120,948 0.2555 0.00%
2006-08-15 0 0.620 0.620 0.630 0.620 0.630 870,000 541,900 0.6229 0.256 0.256 0.260 0.256 0.260 2,104,489 0.2575 1.64%
2006-08-14 0 0.610 0.610 0.630 0.610 0.620 100,000 61,500 0.6150 0.252 0.252 0.260 0.252 0.256 241,895 0.2542 -3.17%
2006-08-11 0 0.630 0.610 0.630 0.610 0.630 270,000 166,900 0.6181 0.260 0.252 0.260 0.252 0.260 653,117 0.2555 -1.56%
2006-08-10 0 0.640 0.620 0.640 - - 0 0 - 0.265 0.256 0.265 - - 0 - -1.54%
2006-08-09 0 0.650 0.610 0.650 0.630 0.650 100,000 64,500 0.6450 0.269 0.252 0.269 0.260 0.269 241,895 0.2666 6.56%
2006-08-08 0 0.610 0.610 0.630 0.610 0.620 442,500 273,450 0.6180 0.252 0.252 0.260 0.252 0.256 1,070,387 0.2555 -4.69%
2006-08-07 0 0.640 0.610 0.640 0.620 0.640 120,000 76,200 0.6350 0.265 0.252 0.265 0.256 0.265 290,274 0.2625 4.92%
2006-08-04 0 0.610 0.610 0.620 0.610 0.640 1,040,000 656,800 0.6315 0.252 0.252 0.256 0.252 0.265 2,515,711 0.2611 -1.61%
2006-08-03 0 0.620 0.610 0.620 0.620 0.620 110,000 68,200 0.6200 0.256 0.252 0.256 0.256 0.256 266,085 0.2563 1.64%
2006-08-02 0 0.610 0.610 0.630 0.610 0.610 70,000 42,700 0.6100 0.252 0.252 0.260 0.252 0.252 169,327 0.2522 -3.17%
2006-08-01 0 0.630 0.610 0.630 0.610 0.630 130,000 80,900 0.6223 0.260 0.252 0.260 0.252 0.260 314,464 0.2573 3.28%
2006-07-31 0 0.610 0.600 0.610 0.610 0.630 370,000 230,500 0.6230 0.252 0.248 0.252 0.252 0.260 895,013 0.2575 -3.17%
2006-07-28 0 0.630 0.610 0.640 0.610 0.630 420,000 263,000 0.6262 0.260 0.252 0.265 0.252 0.260 1,015,960 0.2589 0.00%
2006-07-27 0 0.630 0.610 0.630 0.630 0.630 80,000 50,400 0.6300 0.260 0.252 0.260 0.260 0.260 193,516 0.2604 0.00%
2006-07-26 0 0.630 0.610 0.630 0.630 0.630 70,000 44,100 0.6300 0.260 0.252 0.260 0.260 0.260 169,327 0.2604 0.00%
2006-07-25 0 0.630 0.610 0.630 0.610 0.640 250,000 157,100 0.6284 0.260 0.252 0.260 0.252 0.265 604,738 0.2598 -1.56%
2006-07-24 0 0.640 0.610 0.640 0.610 0.650 390,000 246,000 0.6308 0.265 0.252 0.265 0.252 0.269 943,392 0.2608 1.59%
2006-07-21 0 0.630 0.610 0.630 0.610 0.630 190,000 118,100 0.6216 0.260 0.252 0.260 0.252 0.260 459,601 0.2570 1.61%
2006-07-20 0 0.620 0.600 0.620 0.610 0.620 130,000 80,500 0.6192 0.256 0.248 0.256 0.252 0.256 314,464 0.2560 1.64%
2006-07-19 0 0.610 0.600 0.610 0.610 0.620 180,000 110,000 0.6111 0.252 0.248 0.252 0.252 0.256 435,412 0.2526 0.00%
2006-07-18 0 0.610 0.600 0.610 - - 0 0 - 0.252 0.248 0.252 - - 0 - 0.00%
2006-07-17 0 0.610 0.600 0.620 0.600 0.610 210,000 126,200 0.6010 0.252 0.248 0.256 0.248 0.252 507,980 0.2484 0.00%
2006-07-14 0 0.610 0.590 0.610 0.590 0.610 240,000 142,900 0.5954 0.252 0.244 0.252 0.244 0.252 580,549 0.2461 1.67%
2006-07-13 0 0.600 0.600 0.610 0.600 0.630 150,000 91,500 0.6100 0.248 0.248 0.252 0.248 0.260 362,843 0.2522 0.00%
2006-07-12 0 0.600 0.590 0.600 0.600 0.620 510,000 307,700 0.6033 0.248 0.244 0.248 0.248 0.256 1,233,666 0.2494 1.69%
2006-07-11 0 0.590 0.590 0.610 0.590 0.590 10,000 5,900 0.5900 0.244 0.244 0.252 0.244 0.244 24,190 0.2439 -3.28%
2006-07-10 0 0.610 0.590 0.610 - - 20,000 12,000 0.6000 0.252 0.244 0.252 - - 48,379 0.2480 0.00%
2006-07-07 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.252 0.248 0.252 0.252 0.252 241,895 0.2522 0.00%
2006-07-06 0 0.610 0.600 0.610 0.600 0.610 150,000 91,000 0.6067 0.252 0.248 0.252 0.248 0.252 362,843 0.2508 0.00%
2006-07-05 0 0.610 0.610 0.620 0.610 0.610 170,000 103,700 0.6100 0.252 0.252 0.256 0.252 0.252 411,222 0.2522 -1.61%
2006-07-04 0 0.620 0.620 0.630 0.620 0.620 484,000 300,080 0.6200 0.256 0.256 0.260 0.256 0.256 1,170,773 0.2563 0.00%
2006-07-03 0 0.620 0.600 0.620 0.600 0.630 68,607,000 41,882,870 0.6105 0.256 0.248 0.256 0.248 0.260 165,957,098 0.2524 1.64%
2006-06-30 0 0.610 0.600 0.610 0.610 0.620 590,000 360,100 0.6103 0.252 0.248 0.252 0.252 0.256 1,427,182 0.2523 -1.61%
2006-06-29 0 0.620 0.610 0.620 0.620 0.630 630,000 391,600 0.6216 0.256 0.252 0.256 0.256 0.260 1,523,940 0.2570 -1.59%
2006-06-28 0 0.630 0.620 0.630 0.630 0.630 140,566 88,534 0.6298 0.260 0.256 0.260 0.260 0.260 340,023 0.2604 0.00%
2006-06-27 0 0.630 0.620 0.630 0.630 0.650 1,400,000 884,500 0.6318 0.260 0.256 0.260 0.260 0.269 3,386,534 0.2612 -1.56%
2006-06-26 0 0.640 0.630 0.640 0.630 0.660 1,100,000 696,400 0.6331 0.265 0.260 0.265 0.260 0.273 2,660,848 0.2617 -4.48%
2006-06-23 0 0.670 0.640 0.670 0.640 0.670 270,000 175,600 0.6504 0.277 0.265 0.277 0.265 0.277 653,117 0.2689 1.52%
2006-06-22 0 0.660 0.640 0.660 0.650 0.670 190,000 126,300 0.6647 0.273 0.265 0.273 0.269 0.277 459,601 0.2748 4.76%
2006-06-21 0 0.630 0.630 0.650 0.630 0.650 150,000 95,500 0.6367 0.260 0.260 0.269 0.260 0.269 362,843 0.2632 -4.55%
2006-06-20 0 0.660 0.630 0.660 0.650 0.660 170,000 111,000 0.6529 0.273 0.260 0.273 0.269 0.273 411,222 0.2699 0.00%
2006-06-19 0 0.660 0.640 0.660 - - 40,000 26,400 0.6600 0.273 0.265 0.273 - - 96,758 0.2728 0.00%
2006-06-16 0 0.660 0.630 0.660 0.640 0.660 170,000 109,600 0.6447 0.273 0.260 0.273 0.265 0.273 411,222 0.2665 1.54%
2006-06-15 0 0.650 0.630 0.650 0.620 0.650 150,000 95,900 0.6393 0.269 0.260 0.269 0.256 0.269 362,843 0.2643 3.17%
2006-06-14 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.260 0.260 0.269 0.260 0.260 120,948 0.2604 -1.56%
2006-06-13 0 0.640 0.640 0.650 0.640 0.650 720,000 463,600 0.6439 0.265 0.265 0.269 0.265 0.269 1,741,646 0.2662 -4.48%
2006-06-12 0 0.670 0.640 0.670 0.650 0.680 1,010,000 663,300 0.6567 0.277 0.265 0.277 0.269 0.281 2,443,142 0.2715 -1.47%
2006-06-09 0 0.680 0.660 0.680 0.660 0.680 360,000 239,200 0.6644 0.281 0.273 0.281 0.273 0.281 870,823 0.2747 0.00%
2006-06-08 0 0.680 0.670 0.680 0.660 0.700 2,120,000 1,447,982 0.6830 0.281 0.277 0.281 0.273 0.289 5,128,180 0.2824 -1.45%
2006-06-07 0 0.690 0.670 0.690 0.670 0.700 870,000 595,100 0.6840 0.285 0.277 0.285 0.277 0.289 2,104,489 0.2828 1.47%
2006-06-06 0 0.680 0.680 0.690 0.670 0.690 600,000 408,000 0.6800 0.281 0.281 0.285 0.277 0.285 1,451,372 0.2811 1.49%
2006-06-05 0 0.670 0.640 0.670 0.630 0.670 970,000 622,900 0.6422 0.277 0.265 0.277 0.260 0.277 2,346,384 0.2655 3.08%
2006-06-02 0 0.650 0.640 0.650 0.630 0.670 1,400,000 909,200 0.6494 0.269 0.265 0.269 0.260 0.277 3,386,534 0.2685 1.56%
2006-06-01 0 0.640 0.630 0.640 0.630 0.650 540,000 344,300 0.6376 0.265 0.260 0.265 0.260 0.269 1,306,235 0.2636 0.00%
2006-05-30 0 0.640 0.620 0.640 0.620 0.640 800,000 500,100 0.6251 0.265 0.256 0.265 0.256 0.265 1,935,162 0.2584 1.59%
2006-05-29 0 0.630 0.630 0.650 0.630 0.640 280,000 177,600 0.6343 0.260 0.260 0.269 0.260 0.265 677,307 0.2622 -1.56%
2006-05-26 0 0.640 0.630 0.640 0.640 0.650 110,000 71,000 0.6455 0.265 0.260 0.265 0.265 0.269 266,085 0.2668 -1.54%
2006-05-25 0 0.650 0.620 0.650 0.630 0.650 330,000 208,700 0.6324 0.269 0.256 0.269 0.260 0.269 798,254 0.2614 3.17%
2006-05-24 0 0.630 0.620 0.630 - - 0 0 - 0.260 0.256 0.260 - - 0 - -1.56%
2006-05-23 0 0.640 0.620 0.650 0.620 0.640 150,000 94,100 0.6273 0.265 0.256 0.269 0.256 0.265 362,843 0.2593 -1.54%
2006-05-22 0 0.650 0.640 0.650 0.640 0.650 510,000 329,600 0.6463 0.269 0.265 0.269 0.265 0.269 1,233,666 0.2672 -1.52%
2006-05-19 0 0.660 0.650 0.660 0.650 0.660 140,000 91,400 0.6529 0.273 0.269 0.273 0.269 0.273 338,653 0.2699 -1.49%
2006-05-18 0 0.670 0.650 0.670 0.650 0.670 540,000 358,600 0.6641 0.277 0.269 0.277 0.269 0.277 1,306,235 0.2745 1.52%
2006-05-17 0 0.660 0.650 0.660 0.640 0.660 430,000 281,700 0.6551 0.273 0.269 0.273 0.265 0.273 1,040,150 0.2708 -2.94%
2006-05-16 0 0.680 0.660 0.680 0.660 0.700 390,000 262,900 0.6741 0.281 0.273 0.281 0.273 0.289 943,392 0.2787 0.00%
2006-05-15 0 0.680 0.660 0.680 0.660 0.680 310,000 205,300 0.6623 0.281 0.273 0.281 0.273 0.281 749,875 0.2738 0.00%
2006-05-12 0 0.680 0.660 0.680 0.680 0.680 20,000 13,600 0.6800 0.281 0.273 0.281 0.281 0.281 48,379 0.2811 1.49%
2006-05-11 0 0.670 0.660 0.680 0.660 0.670 390,000 259,300 0.6649 0.277 0.273 0.281 0.273 0.277 943,392 0.2749 0.00%
2006-05-10 0 0.670 0.660 0.680 0.660 0.670 300,000 200,000 0.6667 0.277 0.273 0.281 0.273 0.277 725,686 0.2756 -1.47%
2006-05-09 0 0.680 0.660 0.680 0.660 0.680 630,000 423,200 0.6717 0.281 0.273 0.281 0.273 0.281 1,523,940 0.2777 0.00%
2006-05-08 0 0.680 0.670 0.680 0.670 0.680 720,000 483,700 0.6718 0.281 0.277 0.281 0.277 0.281 1,741,646 0.2777 -2.86%
2006-05-04 0 0.700 0.690 0.700 - - 0 0 - 0.289 0.285 0.289 - - 0 - 0.00%
2006-05-03 0 0.700 0.680 0.700 0.690 0.700 178,000 121,840 0.6845 0.289 0.281 0.289 0.285 0.289 430,574 0.2830 2.94%
2006-05-02 0 0.680 0.670 0.680 0.680 0.680 60,000 40,800 0.6800 0.281 0.277 0.281 0.281 0.281 145,137 0.2811 0.00%
2006-04-28 0 0.680 0.680 0.690 0.680 0.680 170,000 115,600 0.6800 0.281 0.281 0.285 0.281 0.281 411,222 0.2811 0.00%
2006-04-27 0 0.680 0.680 0.690 0.680 0.720 280,000 192,600 0.6879 0.281 0.281 0.285 0.281 0.298 677,307 0.2844 -5.56%
2006-04-26 0 0.720 0.680 0.720 0.670 0.720 780,000 529,800 0.6792 0.298 0.281 0.298 0.277 0.298 1,886,783 0.2808 7.46%
2006-04-25 0 0.690 0.680 0.690 0.680 0.700 1,180,000 814,700 0.6904 0.277 0.273 0.277 0.273 0.281 2,939,569 0.2771 -4.17%
2006-04-24 0 0.720 0.680 0.720 0.680 0.750 640,000 455,400 0.7116 0.289 0.273 0.289 0.273 0.301 1,594,343 0.2856 -4.00%
2006-04-21 0 0.750 0.730 0.750 0.740 0.750 350,000 262,200 0.7491 0.301 0.293 0.301 0.297 0.301 871,906 0.3007 0.00%
2006-04-20 0 0.750 0.750 0.760 0.750 0.780 270,000 204,500 0.7574 0.301 0.301 0.305 0.301 0.313 672,613 0.3040 0.00%
2006-04-19 0 0.750 0.740 0.780 0.750 0.800 310,000 239,700 0.7732 0.301 0.297 0.313 0.301 0.321 772,260 0.3104 -6.25%
2006-04-18 0 0.800 0.790 0.800 0.790 0.810 700,000 557,000 0.7957 0.321 0.317 0.321 0.317 0.325 1,743,812 0.3194 2.56%
2006-04-13 0 0.780 0.780 0.810 0.770 0.800 540,000 421,100 0.7798 0.313 0.313 0.325 0.309 0.321 1,345,227 0.3130 5.41%
2006-04-12 0 0.740 0.740 0.760 0.710 0.750 240,000 177,400 0.7392 0.297 0.297 0.305 0.285 0.301 597,878 0.2967 0.00%
2006-04-11 0 0.740 0.740 0.750 0.740 0.760 340,000 254,600 0.7488 0.297 0.297 0.301 0.297 0.305 846,995 0.3006 -1.33%
2006-04-10 0 0.750 0.750 0.760 0.730 0.750 660,000 489,900 0.7423 0.301 0.301 0.305 0.293 0.301 1,644,166 0.2980 1.35%
2006-04-07 0 0.740 0.740 0.750 0.680 0.740 310,000 227,700 0.7345 0.297 0.297 0.301 0.273 0.297 772,260 0.2948 -1.33%
2006-04-06 0 0.750 0.740 0.770 0.740 0.770 270,000 204,200 0.7563 0.301 0.297 0.309 0.297 0.309 672,613 0.3036 -1.32%
2006-04-04 0 0.760 0.750 0.760 0.740 0.760 1,692,000 1,291,440 0.7633 0.305 0.301 0.305 0.297 0.305 4,215,043 0.3064 -1.30%
2006-04-03 0 0.770 0.760 0.780 0.770 0.770 140,000 107,800 0.7700 0.309 0.305 0.313 0.309 0.309 348,762 0.3091 -3.75%
2006-03-31 0 0.800 0.770 0.800 0.800 0.820 210,000 169,800 0.8086 0.321 0.309 0.321 0.321 0.329 523,144 0.3246 3.90%
2006-03-30 0 0.770 0.760 0.810 0.680 0.850 1,210,000 967,700 0.7998 0.309 0.305 0.325 0.273 0.341 3,014,304 0.3210 -9.41%
2006-03-29 0 0.850 0.830 0.850 0.850 0.870 1,350,000 1,161,500 0.8604 0.341 0.333 0.341 0.341 0.349 3,363,067 0.3454 -1.16%
2006-03-28 0 0.860 0.860 0.870 0.830 0.900 1,400,000 1,223,300 0.8738 0.345 0.345 0.349 0.333 0.361 3,487,625 0.3508 7.50%
2006-03-27 0 0.800 0.780 0.830 0.750 0.800 1,180,000 907,700 0.7692 0.321 0.313 0.333 0.301 0.321 2,939,569 0.3088 8.11%
2006-03-24 0 0.740 0.740 0.750 0.740 0.740 380,000 281,200 0.7400 0.297 0.297 0.301 0.297 0.297 946,641 0.2971 0.00%
2006-03-23 0 0.740 0.740 0.750 0.740 0.740 90,000 66,600 0.7400 0.297 0.297 0.301 0.297 0.297 224,204 0.2971 0.00%
2006-03-22 0 0.740 0.740 0.750 0.740 0.750 960,000 716,900 0.7468 0.297 0.297 0.301 0.297 0.301 2,391,514 0.2998 0.00%
2006-03-21 0 0.740 0.710 0.750 0.740 0.750 300,000 222,200 0.7407 0.297 0.285 0.301 0.297 0.301 747,348 0.2973 0.00%
2006-03-20 0 0.740 0.740 0.750 0.740 0.750 1,110,000 821,500 0.7401 0.297 0.297 0.301 0.297 0.301 2,765,188 0.2971 0.00%
2006-03-17 0 0.740 0.740 0.750 0.740 0.740 1,290,000 954,700 0.7401 0.297 0.297 0.301 0.297 0.297 3,213,597 0.2971 1.37%
2006-03-16 0 0.730 0.730 0.740 0.730 0.740 580,000 428,900 0.7395 0.293 0.293 0.297 0.293 0.297 1,444,873 0.2968 -1.35%
2006-03-15 0 0.740 0.730 0.740 0.740 0.740 3,670,000 2,715,800 0.7400 0.297 0.293 0.297 0.297 0.297 9,142,559 0.2971 0.00%
2006-03-14 0 0.740 0.740 0.750 0.730 0.740 230,000 169,900 0.7387 0.297 0.297 0.301 0.293 0.297 572,967 0.2965 0.00%
2006-03-13 0 0.740 0.730 0.740 0.730 0.740 480,000 354,900 0.7394 0.297 0.293 0.297 0.293 0.297 1,195,757 0.2968 1.37%
2006-03-10 0 0.730 0.730 0.740 0.720 0.730 720,000 524,600 0.7286 0.293 0.293 0.297 0.289 0.293 1,793,635 0.2925 0.00%
2006-03-09 0 0.730 0.730 0.740 0.730 0.730 850,000 620,500 0.7300 0.293 0.293 0.297 0.293 0.293 2,117,486 0.2930 0.00%
2006-03-08 0 0.730 0.730 0.740 0.730 0.730 820,000 598,700 0.7301 0.293 0.293 0.297 0.293 0.293 2,042,752 0.2931 -1.35%
2006-03-07 0 0.740 0.730 0.740 0.730 0.740 370,000 270,400 0.7308 0.297 0.293 0.297 0.293 0.297 921,729 0.2934 1.37%
2006-03-06 0 0.730 0.730 0.740 0.730 0.740 2,300,000 1,679,600 0.7303 0.293 0.293 0.297 0.293 0.297 5,729,669 0.2931 -1.35%
2006-03-03 0 0.740 0.730 0.740 0.720 0.740 2,246,000 1,637,280 0.7290 0.297 0.293 0.297 0.289 0.297 5,595,146 0.2926 1.37%
2006-03-02 0 0.730 0.720 0.740 0.700 0.740 3,710,000 2,714,600 0.7317 0.293 0.289 0.297 0.281 0.297 9,242,205 0.2937 2.82%
2006-03-01 0 0.710 0.700 0.720 0.700 0.710 950,000 672,100 0.7075 0.285 0.281 0.289 0.281 0.285 2,366,602 0.2840 0.00%
2006-02-28 0 0.710 0.700 0.710 0.690 0.750 5,900,000 4,221,200 0.7155 0.285 0.281 0.285 0.277 0.301 14,697,846 0.2872 -2.74%
2006-02-27 0 0.730 0.730 0.740 0.730 0.760 1,970,000 1,460,300 0.7413 0.293 0.293 0.297 0.293 0.305 4,907,586 0.2976 -2.67%
2006-02-24 0 0.750 0.740 0.750 0.740 0.750 2,410,000 1,806,400 0.7495 0.301 0.297 0.301 0.297 0.301 6,003,697 0.3009 1.35%
2006-02-23 0 0.740 0.740 0.750 0.740 0.750 520,000 387,600 0.7454 0.297 0.297 0.301 0.297 0.301 1,295,403 0.2992 0.00%
2006-02-22 0 0.740 0.740 0.750 0.730 0.740 420,000 309,700 0.7374 0.297 0.297 0.301 0.293 0.297 1,046,287 0.2960 1.37%
2006-02-21 0 0.730 0.730 0.740 0.730 0.730 350,000 255,700 0.7306 0.293 0.293 0.297 0.293 0.293 871,906 0.2933 0.00%
2006-02-20 0 0.730 0.730 0.750 0.730 0.750 190,000 139,400 0.7337 0.293 0.293 0.301 0.293 0.301 473,320 0.2945 -1.35%
2006-02-17 0 0.740 0.740 0.750 0.740 0.760 830,000 622,700 0.7502 0.297 0.297 0.301 0.297 0.305 2,067,663 0.3012 0.00%
2006-02-16 0 0.740 0.740 0.750 0.740 0.750 950,000 704,000 0.7411 0.297 0.297 0.301 0.297 0.301 2,366,602 0.2975 1.37%
2006-02-15 0 0.730 0.720 0.730 0.720 0.740 930,000 678,900 0.7300 0.293 0.289 0.293 0.289 0.297 2,316,779 0.2930 -1.35%
2006-02-14 0 0.740 0.740 0.760 0.730 0.750 1,200,000 892,800 0.7440 0.297 0.297 0.305 0.293 0.301 2,989,392 0.2987 1.37%
2006-02-13 0 0.730 0.720 0.730 0.720 0.730 780,000 565,000 0.7244 0.293 0.289 0.293 0.289 0.293 1,943,105 0.2908 2.82%
2006-02-10 0 0.710 0.700 0.720 0.700 0.720 1,450,000 1,030,000 0.7103 0.285 0.281 0.289 0.281 0.289 3,612,183 0.2851 1.43%
2006-02-09 0 0.700 0.700 0.710 0.680 0.710 1,440,000 999,900 0.6944 0.281 0.281 0.285 0.273 0.285 3,587,271 0.2787 2.94%
2006-02-08 0 0.680 0.680 0.690 0.670 0.690 820,000 553,600 0.6751 0.273 0.273 0.277 0.269 0.277 2,042,752 0.2710 1.49%
2006-02-07 0 0.670 0.670 0.680 0.670 0.680 330,000 221,600 0.6715 0.269 0.269 0.273 0.269 0.273 822,083 0.2696 -1.47%
2006-02-06 0 0.680 0.680 0.690 0.670 0.690 480,000 327,000 0.6813 0.273 0.273 0.277 0.269 0.277 1,195,757 0.2735 -1.45%
2006-02-03 0 0.690 0.690 0.700 0.680 0.690 470,000 323,800 0.6889 0.277 0.277 0.281 0.273 0.277 1,170,845 0.2766 0.00%
2006-02-02 0 0.690 0.690 0.700 0.680 0.690 520,000 355,800 0.6842 0.277 0.277 0.281 0.273 0.277 1,295,403 0.2747 1.47%
2006-02-01 0 0.680 0.680 0.690 0.640 0.680 2,920,000 1,927,800 0.6602 0.273 0.273 0.277 0.257 0.273 7,274,188 0.2650 3.03%
2006-01-27 0 0.660 0.660 0.670 0.650 0.660 660,000 434,800 0.6588 0.265 0.265 0.269 0.261 0.265 1,644,166 0.2645 0.00%
2006-01-26 0 0.660 0.650 0.660 0.650 0.660 1,600,000 1,050,100 0.6563 0.265 0.261 0.265 0.261 0.265 3,985,857 0.2635 1.54%
2006-01-25 0 0.650 0.650 0.660 0.650 0.660 980,000 638,000 0.6510 0.261 0.261 0.265 0.261 0.265 2,441,337 0.2613 0.00%
2006-01-24 0 0.650 0.630 0.650 0.640 0.650 1,130,000 732,000 0.6478 0.261 0.253 0.261 0.257 0.261 2,815,011 0.2600 1.56%
2006-01-23 0 0.640 0.640 0.650 0.630 0.650 730,000 467,400 0.6403 0.257 0.257 0.261 0.253 0.261 1,818,547 0.2570 0.00%
2006-01-20 0 0.640 0.630 0.640 0.630 0.640 490,000 310,200 0.6331 0.257 0.253 0.257 0.253 0.257 1,220,669 0.2541 1.59%
2006-01-19 0 0.630 0.620 0.640 0.620 0.630 1,130,000 706,700 0.6254 0.253 0.249 0.257 0.249 0.253 2,815,011 0.2510 0.00%
2006-01-18 0 0.630 0.630 0.640 0.620 0.650 2,260,000 1,427,300 0.6315 0.253 0.253 0.257 0.249 0.261 5,630,022 0.2535 0.00%
2006-01-17 0 0.630 0.630 0.640 0.580 0.660 10,080,000 6,306,200 0.6256 0.253 0.253 0.257 0.233 0.265 25,110,897 0.2511 8.62%
2006-01-16 0 0.580 0.580 0.590 0.580 0.580 1,220,000 707,600 0.5800 0.233 0.233 0.237 0.233 0.233 3,039,216 0.2328 0.00%
2006-01-13 0 0.580 0.570 0.580 0.570 0.580 490,000 281,300 0.5741 0.233 0.229 0.233 0.229 0.233 1,220,669 0.2304 0.00%
2006-01-12 0 0.580 0.570 0.580 0.570 0.580 500,000 288,000 0.5760 0.233 0.229 0.233 0.229 0.233 1,245,580 0.2312 0.00%
2006-01-11 0 0.580 0.570 0.580 0.580 0.590 1,060,000 615,200 0.5804 0.233 0.229 0.233 0.233 0.237 2,640,630 0.2330 0.00%
2006-01-10 0 0.580 0.580 0.590 0.580 0.580 1,040,000 603,200 0.5800 0.233 0.233 0.237 0.233 0.233 2,590,807 0.2328 0.00%
2006-01-09 0 0.580 0.580 0.590 0.570 0.590 810,000 469,800 0.5800 0.233 0.233 0.237 0.229 0.237 2,017,840 0.2328 1.75%
2006-01-06 0 0.570 0.570 0.580 0.560 0.580 590,000 334,900 0.5676 0.229 0.229 0.233 0.225 0.233 1,469,785 0.2279 -1.72%
2006-01-05 0 0.580 0.570 0.580 0.580 0.580 140,000 81,200 0.5800 0.233 0.229 0.233 0.233 0.233 348,762 0.2328 0.00%
2006-01-04 0 0.580 0.570 0.580 0.580 0.580 360,000 208,800 0.5800 0.233 0.229 0.233 0.233 0.233 896,818 0.2328 1.75%
2006-01-03 0 0.570 0.560 0.580 0.570 0.580 260,000 148,300 0.5704 0.229 0.225 0.233 0.229 0.233 647,702 0.2290 -1.72%
2005-12-30 0 0.580 0.570 0.580 0.570 0.580 230,000 131,600 0.5722 0.233 0.229 0.233 0.229 0.233 572,967 0.2297 1.75%
2005-12-29 0 0.570 0.560 0.570 0.560 0.580 80,000 45,000 0.5625 0.229 0.225 0.229 0.225 0.233 199,293 0.2258 1.79%
2005-12-28 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.225 0.225 0.229 0.225 0.225 49,823 0.2248 0.00%
2005-12-23 0 0.560 0.560 0.570 0.560 0.560 2,444,000 1,368,440 0.5599 0.225 0.225 0.229 0.225 0.225 6,088,396 0.2248 -1.75%
2005-12-22 0 0.570 0.560 0.570 0.550 0.570 1,330,000 744,700 0.5599 0.229 0.225 0.229 0.221 0.229 3,313,243 0.2248 1.79%
2005-12-21 0 0.560 0.560 0.570 0.560 0.570 1,740,000 975,300 0.5605 0.225 0.225 0.229 0.225 0.229 4,334,619 0.2250 0.00%
2005-12-20 0 0.560 0.550 0.560 0.560 0.580 1,350,000 758,700 0.5620 0.225 0.221 0.225 0.225 0.233 3,363,067 0.2256 0.00%
2005-12-19 0 0.560 0.560 0.580 0.560 0.570 360,000 205,100 0.5697 0.225 0.225 0.233 0.225 0.229 896,818 0.2287 -1.75%
2005-12-16 0 0.570 0.560 0.570 0.570 0.570 730,000 416,100 0.5700 0.229 0.225 0.229 0.229 0.229 1,818,547 0.2288 0.00%
2005-12-15 0 0.570 0.570 0.580 0.570 0.580 140,000 80,800 0.5771 0.229 0.229 0.233 0.229 0.233 348,762 0.2317 -1.72%
2005-12-14 0 0.580 0.570 0.580 0.570 0.580 470,000 268,500 0.5713 0.233 0.229 0.233 0.229 0.233 1,170,845 0.2293 0.00%
2005-12-13 0 0.580 0.570 0.580 0.580 0.580 80,000 46,400 0.5800 0.233 0.229 0.233 0.233 0.233 199,293 0.2328 0.00%
2005-12-12 0 0.580 0.570 0.580 0.580 0.590 1,534,000 891,360 0.5811 0.233 0.229 0.233 0.233 0.237 3,821,440 0.2333 -1.69%
2005-12-09 0 0.590 0.580 0.590 0.590 0.590 350,000 206,500 0.5900 0.237 0.233 0.237 0.237 0.237 871,906 0.2368 0.00%
2005-12-08 0 0.590 0.580 0.590 0.580 0.590 586,000 344,740 0.5883 0.237 0.233 0.237 0.233 0.237 1,459,820 0.2362 1.72%
2005-12-07 0 0.580 0.580 0.590 0.580 0.590 910,000 530,900 0.5834 0.233 0.233 0.237 0.233 0.237 2,266,956 0.2342 0.00%
2005-12-06 0 0.580 0.580 0.590 0.580 0.580 153,000 88,620 0.5792 0.233 0.233 0.237 0.233 0.233 381,148 0.2325 -1.69%
2005-12-05 0 0.590 0.570 0.600 0.570 0.590 240,000 139,600 0.5817 0.237 0.229 0.241 0.229 0.237 597,878 0.2335 1.72%
2005-12-02 0 0.580 0.580 0.600 0.580 0.580 120,000 69,600 0.5800 0.233 0.233 0.241 0.233 0.233 298,939 0.2328 -1.69%
2005-12-01 0 0.590 0.580 0.600 0.580 0.590 360,000 211,500 0.5875 0.237 0.233 0.241 0.233 0.237 896,818 0.2358 0.00%
2005-11-30 0 0.590 0.580 0.600 0.590 0.600 220,000 129,900 0.5905 0.237 0.233 0.241 0.237 0.241 548,055 0.2370 0.00%
2005-11-29 0 0.590 0.580 0.600 0.580 0.590 170,000 100,200 0.5894 0.237 0.233 0.241 0.233 0.237 423,497 0.2366 1.72%
2005-11-28 0 0.580 0.580 0.590 0.570 0.580 250,000 144,000 0.5760 0.233 0.233 0.237 0.229 0.233 622,790 0.2312 0.00%
2005-11-25 0 0.580 0.580 0.590 0.570 0.580 170,000 97,200 0.5718 0.233 0.233 0.237 0.229 0.233 423,497 0.2295 0.00%
2005-11-24 0 0.580 0.580 0.590 0.580 0.580 760,000 440,800 0.5800 0.233 0.233 0.237 0.233 0.233 1,893,282 0.2328 0.00%
2005-11-23 0 0.580 0.570 0.590 0.580 0.580 720,000 417,600 0.5800 0.233 0.229 0.237 0.233 0.233 1,793,635 0.2328 1.75%
2005-11-22 0 0.570 0.570 0.590 0.570 0.580 1,000,000 579,200 0.5792 0.229 0.229 0.237 0.229 0.233 2,491,160 0.2325 -1.72%
2005-11-21 0 0.580 0.570 0.580 0.580 0.590 420,000 243,800 0.5805 0.233 0.229 0.233 0.233 0.237 1,046,287 0.2330 -1.69%
2005-11-18 0 0.590 0.580 0.600 - - 0 0 - 0.237 0.233 0.241 - - 0 - 0.00%
2005-11-17 0 0.590 0.580 0.590 - - 110,000 64,900 0.5900 0.237 0.233 0.237 - - 274,028 0.2368 0.00%
2005-11-16 0 0.590 0.590 0.600 0.590 0.590 210,000 123,900 0.5900 0.237 0.237 0.241 0.237 0.237 523,144 0.2368 0.00%
2005-11-15 0 0.590 0.590 0.600 0.590 0.590 560,000 330,400 0.5900 0.237 0.237 0.241 0.237 0.237 1,395,050 0.2368 1.72%
2005-11-14 0 0.580 0.580 0.590 0.580 0.590 1,620,000 940,500 0.5806 0.233 0.233 0.237 0.233 0.237 4,035,680 0.2330 -1.69%
2005-11-11 0 0.590 0.580 0.600 0.590 0.590 120,000 70,800 0.5900 0.237 0.233 0.241 0.237 0.237 298,939 0.2368 -3.28%
2005-11-10 0 0.610 0.600 0.620 0.600 0.610 600,000 363,400 0.6057 0.245 0.241 0.249 0.241 0.245 1,494,696 0.2431 0.00%
2005-11-09 0 0.610 0.590 0.610 0.570 0.610 2,690,000 1,588,900 0.5907 0.245 0.237 0.245 0.229 0.245 6,701,221 0.2371 7.02%
2005-11-08 0 0.570 0.570 0.580 0.570 0.580 770,000 445,200 0.5782 0.229 0.229 0.233 0.229 0.233 1,918,193 0.2321 -1.72%
2005-11-07 0 0.580 0.570 0.590 0.580 0.580 40,000 23,200 0.5800 0.233 0.229 0.237 0.233 0.233 99,646 0.2328 0.00%
2005-11-04 0 0.580 0.580 0.590 0.580 0.580 190,000 110,200 0.5800 0.233 0.233 0.237 0.233 0.233 473,320 0.2328 0.00%
2005-11-03 0 0.580 0.570 0.580 0.580 0.580 150,000 87,000 0.5800 0.233 0.229 0.233 0.233 0.233 373,674 0.2328 0.00%
2005-11-02 0 0.580 0.570 0.590 0.570 0.580 140,000 80,400 0.5743 0.233 0.229 0.237 0.229 0.233 348,762 0.2305 0.00%
2005-11-01 0 0.580 0.570 0.590 0.570 0.580 170,000 98,200 0.5776 0.233 0.229 0.237 0.229 0.233 423,497 0.2319 0.00%
2005-10-31 0 0.580 0.570 0.580 - - 0 0 - 0.233 0.229 0.233 - - 0 - 0.00%
2005-10-28 0 0.580 0.580 0.590 0.580 0.580 1,080,000 626,400 0.5800 0.233 0.233 0.237 0.233 0.233 2,690,453 0.2328 -3.33%
2005-10-27 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.241 0.237 0.241 0.241 0.241 24,912 0.2409 0.00%
2005-10-26 0 0.600 0.590 0.600 0.580 0.610 280,000 166,400 0.5943 0.241 0.237 0.241 0.233 0.245 697,525 0.2386 3.45%
2005-10-25 0 0.580 0.580 0.590 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2005-10-24 0 0.580 0.580 0.600 0.580 0.590 70,000 40,900 0.5843 0.233 0.233 0.241 0.233 0.237 174,381 0.2345 0.00%
2005-10-21 0 0.580 0.580 0.590 0.580 0.590 200,000 116,500 0.5825 0.233 0.233 0.237 0.233 0.237 498,232 0.2338 -4.92%
2005-10-20 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.245 0.237 0.245 0.245 0.245 124,558 0.2449 3.39%
2005-10-19 0 0.590 0.570 0.600 0.580 0.610 440,000 257,000 0.5841 0.237 0.229 0.241 0.233 0.245 1,096,111 0.2345 -3.28%
2005-10-18 0 0.610 0.590 0.610 0.590 0.610 100,000 60,800 0.6080 0.245 0.237 0.245 0.237 0.245 249,116 0.2441 3.39%
2005-10-17 0 0.590 0.580 0.590 0.590 0.600 490,000 289,400 0.5906 0.237 0.233 0.237 0.237 0.241 1,220,669 0.2371 0.00%
2005-10-14 0 0.590 0.590 0.610 0.590 0.590 530,000 312,700 0.5900 0.237 0.237 0.245 0.237 0.237 1,320,315 0.2368 0.00%
2005-10-13 0 0.590 - 0.590 0.590 0.610 840,000 502,400 0.5981 0.237 - 0.237 0.237 0.245 2,092,575 0.2401 -3.28%
2005-10-12 0 0.610 0.600 0.620 0.610 0.620 390,000 239,900 0.6151 0.245 0.241 0.249 0.245 0.249 971,553 0.2469 -3.17%
2005-10-10 0 0.630 0.620 0.630 0.630 0.630 10,000 6,300 0.6300 0.253 0.249 0.253 0.253 0.253 24,912 0.2529 0.00%
2005-10-07 0 0.630 0.620 0.640 0.620 0.630 830,000 519,600 0.6260 0.253 0.249 0.257 0.249 0.253 2,067,663 0.2513 1.61%
2005-10-06 0 0.620 0.610 0.630 0.620 0.630 1,700,000 1,065,900 0.6270 0.249 0.245 0.253 0.249 0.253 4,234,973 0.2517 0.00%
2005-10-05 0 0.620 0.620 0.630 0.620 0.620 590,000 366,580 0.6213 0.249 0.249 0.253 0.249 0.249 1,469,785 0.2494 -1.59%
2005-10-04 0 0.630 0.620 0.630 0.620 0.630 1,290,000 803,300 0.6227 0.253 0.249 0.253 0.249 0.253 3,213,597 0.2500 0.00%
2005-10-03 0 0.630 0.620 0.630 0.620 0.630 230,000 144,500 0.6283 0.253 0.249 0.253 0.249 0.253 572,967 0.2522 0.00%
2005-09-30 0 0.630 0.630 0.640 0.630 0.650 590,000 376,200 0.6376 0.253 0.253 0.257 0.253 0.261 1,469,785 0.2560 -1.56%
2005-09-29 0 0.640 0.630 0.640 0.620 0.640 4,130,000 2,621,400 0.6347 0.257 0.253 0.257 0.249 0.257 10,288,492 0.2548 0.00%
2005-09-28 0 0.640 0.640 0.650 0.620 0.650 2,090,000 1,335,800 0.6391 0.257 0.257 0.261 0.249 0.261 5,206,525 0.2566 1.59%
2005-09-27 0 0.630 0.630 0.640 0.630 0.650 170,000 108,000 0.6353 0.253 0.253 0.257 0.253 0.261 423,497 0.2550 -3.08%
2005-09-26 0 0.650 0.640 0.650 0.640 0.650 470,000 305,200 0.6494 0.261 0.257 0.261 0.257 0.261 1,170,845 0.2607 2.04%
2005-09-23 0 0.650 0.650 0.660 0.640 0.660 1,510,000 973,500 0.6447 0.256 0.256 0.260 0.252 0.260 3,838,421 0.2536 3.17%
2005-09-22 0 0.630 0.630 0.640 0.630 0.640 1,130,000 721,300 0.6383 0.248 0.248 0.252 0.248 0.252 2,872,460 0.2511 -1.56%
2005-09-21 0 0.640 0.640 0.650 0.640 0.640 860,000 550,400 0.6400 0.252 0.252 0.256 0.252 0.252 2,186,120 0.2518 1.59%
2005-09-20 0 0.630 0.630 0.640 0.630 0.650 490,000 316,400 0.6457 0.248 0.248 0.252 0.248 0.256 1,245,580 0.2540 -1.56%
2005-09-16 0 0.640 0.630 0.650 0.640 0.650 60,000 38,500 0.6417 0.252 0.248 0.256 0.252 0.256 152,520 0.2524 -1.54%
2005-09-15 0 0.650 0.640 0.650 0.630 0.650 2,085,000 1,329,200 0.6375 0.256 0.252 0.256 0.248 0.256 5,300,071 0.2508 0.00%
2005-09-14 0 0.650 0.640 0.650 0.630 0.650 1,500,000 961,300 0.6409 0.256 0.252 0.256 0.248 0.256 3,813,001 0.2521 4.84%
2005-09-13 0 0.620 0.620 0.630 0.620 0.640 1,290,000 811,400 0.6290 0.244 0.244 0.248 0.244 0.252 3,279,181 0.2474 -4.62%
2005-09-12 0 0.650 0.630 0.650 0.640 0.680 3,430,000 2,245,700 0.6547 0.256 0.248 0.256 0.252 0.268 8,719,061 0.2576 -2.99%
2005-09-09 0 0.670 0.670 0.680 0.660 0.700 10,450,000 7,143,500 0.6836 0.264 0.264 0.268 0.260 0.275 26,563,904 0.2689 1.52%
2005-09-08 0 0.660 0.650 0.660 0.630 0.660 4,630,000 2,990,700 0.6459 0.260 0.256 0.260 0.248 0.260 11,769,462 0.2541 3.13%
2005-09-07 0 0.640 0.630 0.640 0.620 0.650 4,420,000 2,798,300 0.6331 0.252 0.248 0.252 0.244 0.256 11,235,642 0.2491 3.23%
2005-09-06 0 0.620 0.610 0.620 0.600 0.620 800,000 488,500 0.6106 0.244 0.240 0.244 0.236 0.244 2,033,600 0.2402 3.33%
2005-09-05 0 0.600 0.600 0.620 0.600 0.610 880,000 534,300 0.6072 0.236 0.236 0.244 0.236 0.240 2,236,960 0.2389 0.00%
2005-09-02 0 0.600 0.600 0.610 0.600 0.610 250,000 151,900 0.6076 0.236 0.236 0.240 0.236 0.240 635,500 0.2390 -1.64%
2005-09-01 0 0.610 0.600 0.610 0.600 0.610 110,000 66,500 0.6045 0.240 0.236 0.240 0.236 0.240 279,620 0.2378 0.00%
2005-08-31 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.240 0.236 0.240 0.240 0.240 76,260 0.2400 0.00%
2005-08-30 0 0.610 0.600 0.610 0.600 0.610 740,000 444,800 0.6011 0.240 0.236 0.240 0.236 0.240 1,881,080 0.2365 1.67%
2005-08-29 0 0.600 0.600 0.610 0.600 0.610 350,000 211,100 0.6031 0.236 0.236 0.240 0.236 0.240 889,700 0.2373 0.00%
2005-08-26 0 0.600 0.600 0.610 0.600 0.600 1,270,000 762,000 0.6000 0.236 0.236 0.240 0.236 0.236 3,228,341 0.2360 1.69%
2005-08-25 0 0.590 0.590 0.600 0.590 0.590 230,000 135,700 0.5900 0.232 0.232 0.236 0.232 0.232 584,660 0.2321 0.00%
2005-08-24 0 0.590 0.590 0.600 0.590 0.610 600,000 359,200 0.5987 0.232 0.232 0.236 0.232 0.240 1,525,200 0.2355 -1.67%
2005-08-23 0 0.600 0.600 0.610 0.600 0.600 1,020,000 612,000 0.6000 0.236 0.236 0.240 0.236 0.236 2,592,840 0.2360 -1.64%
2005-08-22 0 0.610 0.590 0.610 0.600 0.610 2,060,000 1,236,100 0.6000 0.240 0.232 0.240 0.236 0.240 5,236,521 0.2361 3.39%
2005-08-19 0 0.590 0.590 0.600 0.590 0.600 24,260,000 14,420,350 0.5944 0.232 0.232 0.236 0.232 0.236 61,668,930 0.2338 0.00%
2005-08-18 0 0.590 0.590 0.600 0.590 0.600 380,000 225,900 0.5945 0.232 0.232 0.236 0.232 0.236 965,960 0.2339 -1.67%
2005-08-17 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.236 0.232 0.236 0.236 0.236 508,400 0.2360 0.00%
2005-08-16 0 0.600 0.590 0.600 0.590 0.600 1,100,000 658,900 0.5990 0.236 0.232 0.236 0.232 0.236 2,796,200 0.2356 1.69%
2005-08-15 0 0.590 0.590 0.600 0.590 0.600 120,000 71,500 0.5958 0.232 0.232 0.236 0.232 0.236 305,040 0.2344 -1.67%
2005-08-12 0 0.600 0.590 0.600 0.600 0.600 360,000 216,000 0.6000 0.236 0.232 0.236 0.236 0.236 915,120 0.2360 1.69%
2005-08-11 0 0.590 0.590 0.600 0.590 0.600 1,180,000 697,500 0.5911 0.232 0.232 0.236 0.232 0.236 2,999,560 0.2325 -1.67%
2005-08-10 0 0.600 0.590 0.600 0.600 0.600 340,000 204,000 0.6000 0.236 0.232 0.236 0.236 0.236 864,280 0.2360 0.00%
2005-08-09 0 0.600 0.600 0.610 0.600 0.610 580,000 351,200 0.6055 0.236 0.236 0.240 0.236 0.240 1,474,360 0.2382 -1.64%
2005-08-08 0 0.610 0.610 0.620 0.610 0.620 1,060,000 647,400 0.6108 0.240 0.240 0.244 0.240 0.244 2,694,520 0.2403 0.00%
2005-08-05 0 0.610 0.610 0.620 0.600 0.620 3,000,000 1,838,500 0.6128 0.240 0.240 0.244 0.236 0.244 7,626,001 0.2411 1.67%
2005-08-04 0 0.600 0.600 0.610 0.590 0.620 11,390,000 6,776,990 0.5950 0.236 0.236 0.240 0.232 0.244 28,953,385 0.2341 1.69%
2005-08-03 0 0.590 0.590 0.600 0.590 0.600 302,000 178,180 0.5900 0.232 0.232 0.236 0.232 0.236 767,684 0.2321 -1.67%
2005-08-02 0 0.600 0.580 0.600 0.580 0.600 3,390,000 2,024,000 0.5971 0.236 0.228 0.236 0.228 0.236 8,617,381 0.2349 1.69%
2005-08-01 0 0.590 0.580 0.590 0.580 0.590 350,000 206,300 0.5894 0.232 0.228 0.232 0.228 0.232 889,700 0.2319 1.72%
2005-07-29 0 0.580 0.580 0.590 0.570 0.590 4,310,000 2,523,400 0.5855 0.228 0.228 0.232 0.224 0.232 10,956,022 0.2303 -3.33%
2005-07-28 0 0.600 0.590 0.600 0.590 0.600 880,000 523,800 0.5952 0.236 0.232 0.236 0.232 0.236 2,236,960 0.2342 0.00%
2005-07-27 0 0.600 0.590 0.600 0.590 0.600 1,950,000 1,155,800 0.5927 0.236 0.232 0.236 0.232 0.236 4,956,901 0.2332 1.69%
2005-07-26 0 0.590 0.580 0.590 0.590 0.600 2,730,000 1,621,100 0.5938 0.232 0.228 0.232 0.232 0.236 6,939,661 0.2336 1.72%
2005-07-25 0 0.580 0.580 0.590 0.580 0.600 25,220,000 14,596,695 0.5788 0.228 0.228 0.232 0.228 0.236 64,109,250 0.2277 1.75%
2005-07-22 0 0.570 0.570 0.580 0.570 0.580 130,000 75,100 0.5777 0.224 0.224 0.228 0.224 0.228 330,460 0.2273 0.00%
2005-07-21 0 0.570 0.570 0.580 0.570 0.580 110,000 63,200 0.5745 0.224 0.224 0.228 0.224 0.228 279,620 0.2260 0.00%
2005-07-20 0 0.570 0.570 0.580 0.570 0.570 380,000 216,600 0.5700 0.224 0.224 0.228 0.224 0.224 965,960 0.2242 -1.72%
2005-07-19 0 0.580 0.570 0.580 0.570 0.580 40,000 23,000 0.5750 0.228 0.224 0.228 0.224 0.228 101,680 0.2262 1.75%
2005-07-18 0 0.570 0.570 0.580 0.570 0.570 120,000 68,400 0.5700 0.224 0.224 0.228 0.224 0.224 305,040 0.2242 -1.72%
2005-07-15 0 0.580 0.570 0.580 0.580 0.590 130,000 76,100 0.5854 0.228 0.224 0.228 0.228 0.232 330,460 0.2303 0.00%
2005-07-14 0 0.580 0.580 0.590 0.580 0.590 570,000 334,200 0.5863 0.228 0.228 0.232 0.228 0.232 1,448,940 0.2307 1.75%
2005-07-13 0 0.570 0.570 0.580 0.570 0.580 80,000 45,900 0.5738 0.224 0.224 0.228 0.224 0.228 203,360 0.2257 -1.72%
2005-07-12 0 0.580 0.570 0.580 0.570 0.580 110,000 63,200 0.5745 0.228 0.224 0.228 0.224 0.228 279,620 0.2260 1.75%
2005-07-11 0 0.570 0.570 0.590 0.570 0.580 140,000 81,000 0.5786 0.224 0.224 0.232 0.224 0.228 355,880 0.2276 -1.72%
2005-07-08 0 0.580 0.580 0.590 0.580 0.590 140,000 82,200 0.5871 0.228 0.228 0.232 0.228 0.232 355,880 0.2310 -1.69%
2005-07-07 0 0.590 0.570 0.590 0.580 0.590 140,000 81,400 0.5814 0.232 0.224 0.232 0.228 0.232 355,880 0.2287 0.00%
2005-07-06 0 0.590 0.580 0.590 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
2005-07-05 0 0.590 0.580 0.590 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
2005-07-04 0 0.590 0.590 0.600 0.580 0.590 210,000 123,800 0.5895 0.232 0.232 0.236 0.228 0.232 533,820 0.2319 1.72%
2005-06-30 0 0.580 0.580 0.590 0.580 0.590 1,330,000 784,400 0.5898 0.228 0.228 0.232 0.228 0.232 3,380,861 0.2320 -1.69%
2005-06-29 0 0.590 0.580 0.590 0.580 0.590 730,000 425,000 0.5822 0.232 0.228 0.232 0.228 0.232 1,855,660 0.2290 1.72%
2005-06-28 0 0.580 0.570 0.580 0.580 0.590 1,320,000 774,200 0.5865 0.228 0.224 0.228 0.228 0.232 3,355,441 0.2307 -1.69%
2005-06-27 0 0.590 0.580 0.590 0.580 0.590 670,000 395,200 0.5899 0.232 0.228 0.232 0.228 0.232 1,703,140 0.2320 1.72%
2005-06-24 0 0.580 0.580 0.590 0.580 0.600 290,000 168,900 0.5824 0.228 0.228 0.232 0.228 0.236 737,180 0.2291 -3.33%
2005-06-23 0 0.600 0.580 0.600 0.570 0.600 800,000 468,800 0.5860 0.236 0.228 0.236 0.224 0.236 2,033,600 0.2305 3.45%
2005-06-22 0 0.580 0.580 0.590 0.580 0.590 1,450,000 853,600 0.5887 0.228 0.228 0.232 0.228 0.232 3,685,901 0.2316 -1.69%
2005-06-21 0 0.590 0.580 0.590 0.580 0.600 1,990,000 1,178,300 0.5921 0.232 0.228 0.232 0.228 0.236 5,058,581 0.2329 0.00%
2005-06-20 0 0.590 0.580 0.590 0.560 0.590 960,000 563,600 0.5871 0.232 0.228 0.232 0.220 0.232 2,440,320 0.2310 1.72%
2005-06-17 0 0.580 0.560 0.580 0.550 0.580 120,000 68,500 0.5708 0.228 0.220 0.228 0.216 0.228 305,040 0.2246 5.45%
2005-06-16 0 0.550 0.550 0.570 0.550 0.550 80,000 44,000 0.5500 0.216 0.216 0.224 0.216 0.216 203,360 0.2164 0.00%
2005-06-15 0 0.550 0.550 0.570 0.550 0.560 130,000 72,500 0.5577 0.216 0.216 0.224 0.216 0.220 330,460 0.2194 -1.79%
2005-06-14 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.220 0.220 0.228 0.220 0.220 25,420 0.2203 0.00%
2005-06-13 0 0.560 0.560 0.570 0.560 0.560 130,000 72,800 0.5600 0.220 0.220 0.224 0.220 0.220 330,460 0.2203 -1.75%
2005-06-10 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 0.224 0.220 0.224 0.224 0.224 76,260 0.2242 0.00%
2005-06-09 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.224 0.224 0.228 0.224 0.224 50,840 0.2242 1.79%
2005-06-08 0 0.560 0.560 0.580 - - 0 0 - 0.220 0.220 0.228 - - 0 - 0.00%
2005-06-07 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.220 0.220 0.224 0.220 0.220 101,680 0.2203 1.82%
2005-06-06 0 0.550 0.550 0.570 0.550 0.570 70,000 39,000 0.5571 0.216 0.216 0.224 0.216 0.224 177,940 0.2192 -3.51%
2005-06-03 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.224 0.224 0.228 0.224 0.224 76,260 0.2242 -1.72%
2005-06-02 0 0.580 0.560 0.580 0.580 0.580 40,000 23,200 0.5800 0.228 0.220 0.228 0.228 0.228 101,680 0.2282 0.00%
2005-06-01 0 0.580 0.580 0.590 0.580 0.590 210,000 122,100 0.5814 0.228 0.228 0.232 0.228 0.232 533,820 0.2287 1.75%
2005-05-31 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 0.224 0.224 0.228 0.224 0.224 127,100 0.2242 0.00%
2005-05-30 0 0.570 0.570 0.580 0.570 0.580 40,000 23,000 0.5750 0.224 0.224 0.228 0.224 0.228 101,680 0.2262 -1.72%
2005-05-27 0 0.580 0.580 0.590 0.580 0.580 350,000 203,000 0.5800 0.228 0.228 0.232 0.228 0.228 889,700 0.2282 0.00%
2005-05-26 0 0.580 0.570 0.580 0.580 0.580 70,000 40,600 0.5800 0.228 0.224 0.228 0.228 0.228 177,940 0.2282 1.75%
2005-05-25 0 0.570 0.570 0.580 - - 0 0 - 0.224 0.224 0.228 - - 0 - 1.79%
2005-05-24 0 0.560 0.560 0.580 0.560 0.570 100,000 56,300 0.5630 0.220 0.220 0.228 0.220 0.224 254,200 0.2215 0.00%
2005-05-23 0 0.560 0.560 0.570 0.560 0.570 170,000 96,400 0.5671 0.220 0.220 0.224 0.220 0.224 432,140 0.2231 -1.75%
2005-05-20 0 0.570 0.560 0.570 0.570 0.570 270,000 153,900 0.5700 0.224 0.220 0.224 0.224 0.224 686,340 0.2242 3.17%
2005-05-19 0 0.570 0.570 0.580 0.570 0.570 180,000 102,600 0.5700 0.217 0.217 0.221 0.217 0.217 472,053 0.2173 0.00%
2005-05-18 0 0.570 0.570 0.580 0.570 0.580 290,000 166,200 0.5731 0.217 0.217 0.221 0.217 0.221 760,530 0.2185 0.00%
2005-05-17 0 0.570 0.570 0.580 0.570 0.580 1,430,000 815,300 0.5701 0.217 0.217 0.221 0.217 0.221 3,750,198 0.2174 -1.72%
2005-05-13 0 0.580 0.570 0.580 0.580 0.580 480,000 278,400 0.5800 0.221 0.217 0.221 0.221 0.221 1,258,808 0.2212 0.00%
2005-05-12 0 0.580 0.570 0.580 0.570 0.580 5,100,000 2,983,982 0.5851 0.221 0.217 0.221 0.217 0.221 13,374,833 0.2231 0.00%
2005-05-11 0 0.580 0.580 0.590 0.580 0.590 180,000 105,500 0.5861 0.221 0.221 0.225 0.221 0.225 472,053 0.2235 0.00%
2005-05-10 0 0.580 0.570 0.590 0.580 0.600 420,000 245,000 0.5833 0.221 0.217 0.225 0.221 0.229 1,101,457 0.2224 -1.69%
2005-05-09 0 0.590 0.580 0.590 0.590 0.590 6,380,000 3,673,000 0.5757 0.225 0.221 0.225 0.225 0.225 16,731,654 0.2195 1.72%
2005-05-06 0 0.580 0.570 0.590 0.570 0.580 290,000 166,700 0.5748 0.221 0.217 0.225 0.217 0.221 760,530 0.2192 0.00%
2005-05-05 0 0.580 0.580 0.590 0.580 0.580 650,000 377,000 0.5800 0.221 0.221 0.225 0.221 0.221 1,704,636 0.2212 3.57%
2005-05-04 0 0.560 0.560 0.580 0.560 0.580 1,090,000 616,400 0.5655 0.214 0.214 0.221 0.214 0.221 2,858,543 0.2156 0.00%
2005-05-03 0 0.560 0.560 0.570 0.560 0.560 170,000 95,200 0.5600 0.214 0.214 0.217 0.214 0.214 445,828 0.2135 3.70%
2005-04-29 0 0.540 0.540 0.560 0.540 0.570 100,000 55,300 0.5530 0.206 0.206 0.214 0.206 0.217 262,252 0.2109 -1.82%
2005-04-28 0 0.550 0.550 0.560 0.550 0.550 240,000 132,000 0.5500 0.210 0.210 0.214 0.210 0.210 629,404 0.2097 1.85%
2005-04-27 0 0.540 0.540 0.550 0.530 0.540 370,000 198,200 0.5357 0.206 0.206 0.210 0.202 0.206 970,331 0.2043 1.89%
2005-04-26 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 0.202 0.202 0.206 0.202 0.202 209,801 0.2021 0.00%
2005-04-25 0 0.530 0.530 0.540 0.530 0.540 60,000 32,000 0.5333 0.202 0.202 0.206 0.202 0.206 157,351 0.2034 -1.85%
2005-04-22 0 0.540 0.530 0.550 0.540 0.540 110,000 59,400 0.5400 0.206 0.202 0.210 0.206 0.206 288,477 0.2059 0.00%
2005-04-21 0 0.540 0.540 0.550 0.540 0.550 270,000 146,600 0.5430 0.206 0.206 0.210 0.206 0.210 708,079 0.2070 0.00%
2005-04-20 0 0.540 0.530 0.540 0.530 0.540 680,000 360,600 0.5303 0.206 0.202 0.206 0.202 0.206 1,783,311 0.2022 0.00%
2005-04-19 0 0.540 0.530 0.540 0.530 0.540 420,000 223,300 0.5317 0.206 0.202 0.206 0.202 0.206 1,101,457 0.2027 1.89%
2005-04-18 0 0.530 0.530 0.540 0.530 0.530 260,000 137,800 0.5300 0.202 0.202 0.206 0.202 0.202 681,854 0.2021 -1.85%
2005-04-15 0 0.540 0.530 0.540 0.540 0.550 140,000 75,900 0.5421 0.206 0.202 0.206 0.206 0.210 367,152 0.2067 0.00%
2005-04-14 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.206 0.206 0.210 0.206 0.206 131,126 0.2059 0.00%
2005-04-13 0 0.540 0.530 0.540 0.530 0.540 120,000 63,800 0.5317 0.206 0.202 0.206 0.202 0.206 314,702 0.2027 -1.82%
2005-04-12 0 0.550 0.530 0.550 0.530 0.550 360,000 194,500 0.5403 0.210 0.202 0.210 0.202 0.210 944,106 0.2060 0.00%
2005-04-11 0 0.550 0.540 0.550 0.540 0.550 560,000 303,300 0.5416 0.210 0.206 0.210 0.206 0.210 1,468,609 0.2065 1.85%
2005-04-08 0 0.540 0.540 0.550 - - 0 0 - 0.206 0.206 0.210 - - 0 - 0.00%
2005-04-07 0 0.540 0.540 0.550 0.540 0.550 180,000 98,200 0.5456 0.206 0.206 0.210 0.206 0.210 472,053 0.2080 -1.82%
2005-04-06 0 0.550 0.540 0.550 0.550 0.560 310,000 173,000 0.5581 0.210 0.206 0.210 0.210 0.214 812,980 0.2128 0.00%
2005-04-04 0 0.550 0.550 0.560 0.530 0.550 770,000 421,700 0.5477 0.210 0.210 0.214 0.202 0.210 2,019,338 0.2088 1.85%
2005-04-01 0 0.540 0.530 0.540 0.530 0.540 650,000 350,400 0.5391 0.206 0.202 0.206 0.202 0.206 1,704,636 0.2056 0.00%
2005-03-31 0 0.540 0.540 0.550 0.540 0.550 360,000 194,500 0.5403 0.206 0.206 0.210 0.206 0.210 944,106 0.2060 0.00%
2005-03-30 0 0.540 0.530 0.550 0.540 0.540 210,000 113,400 0.5400 0.206 0.202 0.210 0.206 0.206 550,728 0.2059 0.00%
2005-03-29 0 0.540 0.540 0.550 0.540 0.550 270,000 147,400 0.5459 0.206 0.206 0.210 0.206 0.210 708,079 0.2082 -1.82%
2005-03-24 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 0.210 0.210 0.214 0.210 0.210 157,351 0.2097 0.00%
2005-03-23 0 0.550 0.540 0.560 0.550 0.550 180,000 99,000 0.5500 0.210 0.206 0.214 0.210 0.210 472,053 0.2097 0.00%
2005-03-22 0 0.550 0.550 0.560 0.550 0.550 250,000 137,500 0.5500 0.210 0.210 0.214 0.210 0.210 655,629 0.2097 -1.79%
2005-03-21 0 0.560 0.550 0.570 - - 0 0 - 0.214 0.210 0.217 - - 0 - 0.00%
2005-03-18 0 0.560 0.550 0.570 0.560 0.560 20,000 11,200 0.5600 0.214 0.210 0.217 0.214 0.214 52,450 0.2135 0.00%
2005-03-17 0 0.560 0.550 0.560 0.560 0.560 220,000 123,200 0.5600 0.214 0.210 0.214 0.214 0.214 576,954 0.2135 0.00%
2005-03-16 0 0.560 0.550 0.560 0.560 0.560 230,000 128,800 0.5600 0.214 0.210 0.214 0.214 0.214 603,179 0.2135 -1.75%
2005-03-15 0 0.570 0.550 0.570 0.550 0.570 370,000 208,800 0.5643 0.217 0.210 0.217 0.210 0.217 970,331 0.2152 1.79%
2005-03-14 0 0.560 0.560 0.570 0.560 0.560 10,000 5,600 0.5600 0.214 0.214 0.217 0.214 0.214 26,225 0.2135 0.00%
2005-03-11 0 0.560 0.550 0.570 0.560 0.570 240,000 134,700 0.5613 0.214 0.210 0.217 0.214 0.217 629,404 0.2140 0.00%
2005-03-10 0 0.560 0.550 0.570 0.560 0.570 150,000 84,100 0.5607 0.214 0.210 0.217 0.214 0.217 393,377 0.2138 0.00%
2005-03-09 0 0.560 0.560 0.570 - - 0 0 - 0.214 0.214 0.217 - - 0 - 0.00%
2005-03-08 0 0.560 0.560 0.570 0.560 0.570 40,000 22,500 0.5625 0.214 0.214 0.217 0.214 0.217 104,901 0.2145 -1.75%
2005-03-07 0 0.570 0.560 0.570 0.560 0.570 30,000 17,000 0.5667 0.217 0.214 0.217 0.214 0.217 78,675 0.2161 0.00%
2005-03-04 0 0.570 0.560 0.570 0.560 0.570 90,000 50,600 0.5622 0.217 0.214 0.217 0.214 0.217 236,026 0.2144 -1.72%
2005-03-03 0 0.580 0.570 0.580 0.570 0.580 100,000 57,800 0.5780 0.221 0.217 0.221 0.217 0.221 262,252 0.2204 1.75%
2005-03-02 0 0.570 0.560 0.570 - - 0 0 - 0.217 0.214 0.217 - - 0 - 0.00%
2005-03-01 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.217 0.214 0.217 0.217 0.217 262,252 0.2173 0.00%
2005-02-28 0 0.570 0.570 0.580 0.570 0.580 570,000 326,400 0.5726 0.217 0.217 0.221 0.217 0.221 1,494,834 0.2184 -1.72%
2005-02-25 0 0.580 0.570 0.580 0.580 0.590 16,131,003 9,281,897 0.5754 0.221 0.217 0.221 0.221 0.225 42,303,817 0.2194 -1.69%
2005-02-24 0 0.590 0.570 0.590 0.560 0.590 1,580,000 908,400 0.5749 0.225 0.217 0.225 0.214 0.225 4,143,576 0.2192 5.36%
2005-02-23 0 0.560 0.560 0.570 0.560 0.570 60,000 33,700 0.5617 0.214 0.214 0.217 0.214 0.217 157,351 0.2142 0.00%
2005-02-22 0 0.560 0.560 0.570 0.560 0.560 70,000 39,200 0.5600 0.214 0.214 0.217 0.214 0.214 183,576 0.2135 -1.75%
2005-02-21 0 0.570 0.570 0.580 0.570 0.580 120,000 68,500 0.5708 0.217 0.217 0.221 0.217 0.221 314,702 0.2177 -1.72%
2005-02-18 0 0.580 0.580 0.590 0.570 0.590 550,000 319,000 0.5800 0.221 0.221 0.225 0.217 0.225 1,442,384 0.2212 0.00%
2005-02-17 0 0.580 0.570 0.580 0.570 0.580 710,000 411,200 0.5792 0.221 0.217 0.221 0.217 0.221 1,861,987 0.2208 0.00%
2005-02-16 0 0.580 0.570 0.580 - - 0 0 - 0.221 0.217 0.221 - - 0 - 0.00%
2005-02-15 0 0.580 0.570 0.580 0.580 0.580 40,000 23,200 0.5800 0.221 0.217 0.221 0.221 0.221 104,901 0.2212 0.00%
2005-02-14 0 0.580 0.570 0.580 0.580 0.580 1,420,000 823,600 0.5800 0.221 0.217 0.221 0.221 0.221 3,723,973 0.2212 0.00%
2005-02-08 0 0.580 0.560 0.580 0.570 0.580 250,000 142,600 0.5704 0.221 0.214 0.221 0.217 0.221 655,629 0.2175 1.75%
2005-02-07 0 0.570 0.550 0.570 0.560 0.570 130,000 72,900 0.5608 0.217 0.210 0.217 0.214 0.217 340,927 0.2138 -1.72%
2005-02-04 0 0.580 0.560 0.580 0.550 0.580 360,000 201,800 0.5606 0.221 0.214 0.221 0.210 0.221 944,106 0.2137 0.00%
2005-02-03 0 0.580 0.550 0.580 0.570 0.580 110,000 62,800 0.5709 0.221 0.210 0.221 0.217 0.221 288,477 0.2177 1.75%
2005-02-02 0 0.570 0.550 0.570 0.560 0.570 170,000 96,700 0.5688 0.217 0.210 0.217 0.214 0.217 445,828 0.2169 1.79%
2005-02-01 0 0.560 0.550 0.560 0.560 0.580 270,000 154,000 0.5704 0.214 0.210 0.214 0.214 0.221 708,079 0.2175 -3.45%
2005-01-31 0 0.580 0.560 0.580 0.560 0.580 280,000 159,400 0.5693 0.221 0.214 0.221 0.214 0.221 734,305 0.2171 3.57%
2005-01-28 0 0.560 0.550 0.560 0.550 0.560 60,000 33,300 0.5550 0.214 0.210 0.214 0.210 0.214 157,351 0.2116 -1.75%
2005-01-27 0 0.570 0.550 0.570 0.560 0.580 220,000 125,500 0.5705 0.217 0.210 0.217 0.214 0.221 576,954 0.2175 1.79%
2005-01-26 0 0.560 0.550 0.560 0.550 0.560 80,000 44,600 0.5575 0.214 0.210 0.214 0.210 0.214 209,801 0.2126 0.00%
2005-01-25 0 0.560 0.540 0.560 0.570 0.580 100,000 57,200 0.5720 0.214 0.206 0.214 0.217 0.221 262,252 0.2181 -1.75%
2005-01-24 0 0.570 0.540 0.580 0.530 0.580 1,970,000 1,065,900 0.5411 0.217 0.206 0.221 0.202 0.221 5,166,357 0.2063 -1.72%
2005-01-21 0 0.580 0.560 0.580 0.550 0.580 450,000 251,600 0.5591 0.221 0.214 0.221 0.210 0.221 1,180,132 0.2132 0.00%
2005-01-20 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.221 0.214 0.221 0.221 0.221 52,450 0.2212 0.00%
2005-01-19 0 0.580 0.570 0.580 0.570 0.580 220,000 127,000 0.5773 0.221 0.217 0.221 0.217 0.221 576,954 0.2201 -1.69%
2005-01-18 0 0.590 0.580 0.590 0.590 0.590 150,000 88,500 0.5900 0.225 0.221 0.225 0.225 0.225 393,377 0.2250 0.00%
2005-01-17 0 0.590 0.580 0.590 0.580 0.590 310,000 181,900 0.5868 0.225 0.221 0.225 0.221 0.225 812,980 0.2237 1.72%
2005-01-14 0 0.580 0.570 0.580 0.580 0.580 540,000 313,200 0.5800 0.221 0.217 0.221 0.221 0.221 1,416,159 0.2212 -3.33%
2005-01-13 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.229 0.225 0.229 0.229 0.229 262,252 0.2288 0.00%
2005-01-12 0 0.600 0.580 0.600 0.590 0.600 730,000 431,000 0.5904 0.229 0.221 0.229 0.225 0.229 1,914,437 0.2251 -1.64%
2005-01-11 0 0.610 0.590 0.610 0.600 0.610 440,000 264,900 0.6020 0.233 0.225 0.233 0.229 0.233 1,153,907 0.2296 0.00%
2005-01-10 0 0.610 0.600 0.610 0.600 0.610 430,000 258,700 0.6016 0.233 0.229 0.233 0.229 0.233 1,127,682 0.2294 1.67%
2005-01-07 0 0.600 0.590 0.600 0.590 0.600 540,000 319,800 0.5922 0.229 0.225 0.229 0.225 0.229 1,416,159 0.2258 -1.64%
2005-01-06 0 0.610 0.600 0.610 0.590 0.610 240,000 145,800 0.6075 0.233 0.229 0.233 0.225 0.233 629,404 0.2316 0.00%
2005-01-05 0 0.610 0.590 0.610 0.590 0.620 310,000 185,900 0.5997 0.233 0.225 0.233 0.225 0.236 812,980 0.2287 -1.61%
2005-01-04 0 0.620 0.600 0.620 0.600 0.620 890,000 538,200 0.6047 0.236 0.229 0.236 0.229 0.236 2,334,039 0.2306 1.64%
2005-01-03 0 0.610 0.590 0.610 0.580 0.610 480,000 287,700 0.5994 0.233 0.225 0.233 0.221 0.233 1,258,808 0.2285 1.67%
2004-12-31 0 0.600 0.580 0.600 0.580 0.600 130,000 77,100 0.5931 0.229 0.221 0.229 0.221 0.229 340,927 0.2261 0.00%
2004-12-30 0 0.600 0.580 0.600 0.590 0.600 120,000 70,900 0.5908 0.229 0.221 0.229 0.225 0.229 314,702 0.2253 1.69%
2004-12-29 0 0.590 0.590 0.600 0.590 0.600 200,000 119,500 0.5975 0.225 0.225 0.229 0.225 0.229 524,503 0.2278 -1.67%
2004-12-28 0 0.600 0.580 0.600 0.590 0.610 580,000 347,500 0.5991 0.229 0.221 0.229 0.225 0.233 1,521,059 0.2285 -1.64%
2004-12-24 0 0.610 0.590 0.610 0.590 0.610 2,899,500 1,709,333 0.5895 0.233 0.225 0.233 0.225 0.233 7,603,986 0.2248 1.67%
2004-12-23 0 0.600 0.560 0.600 0.560 0.600 1,490,000 855,100 0.5739 0.229 0.214 0.229 0.214 0.229 3,907,549 0.2188 -1.64%
2004-12-22 0 0.610 0.590 0.610 0.590 0.610 740,000 448,800 0.6065 0.233 0.225 0.233 0.225 0.233 1,940,662 0.2313 0.00%
2004-12-21 0 0.610 0.570 0.610 0.570 0.610 970,000 572,500 0.5902 0.233 0.217 0.233 0.217 0.233 2,543,841 0.2251 1.67%
2004-12-20 0 0.600 0.580 0.600 0.570 0.600 1,130,000 662,200 0.5860 0.229 0.221 0.229 0.217 0.229 2,963,443 0.2235 1.69%
2004-12-17 0 0.590 0.580 0.600 0.580 0.590 350,000 206,000 0.5886 0.225 0.221 0.229 0.221 0.225 917,881 0.2244 -1.67%
2004-12-16 0 0.600 0.580 0.600 0.570 0.600 550,000 320,600 0.5829 0.229 0.221 0.229 0.217 0.229 1,442,384 0.2223 1.69%
2004-12-15 0 0.590 0.580 0.590 0.590 0.600 180,000 107,200 0.5956 0.225 0.221 0.225 0.225 0.229 472,053 0.2271 0.00%
2004-12-14 0 0.590 0.590 0.600 0.590 0.600 150,000 88,600 0.5907 0.225 0.225 0.229 0.225 0.229 393,377 0.2252 -1.67%
2004-12-13 0 0.600 0.580 0.600 0.580 0.600 480,000 284,000 0.5917 0.229 0.221 0.229 0.221 0.229 1,258,808 0.2256 0.00%
2004-12-10 0 0.600 0.580 0.600 0.580 0.600 1,270,000 749,100 0.5898 0.229 0.221 0.229 0.221 0.229 3,330,596 0.2249 0.00%
2004-12-09 0 0.600 0.600 0.610 0.600 0.610 1,660,000 1,012,400 0.6099 0.229 0.229 0.233 0.229 0.233 4,353,377 0.2326 -1.64%
2004-12-08 0 0.610 0.600 0.610 0.580 0.620 1,650,000 989,200 0.5995 0.233 0.229 0.233 0.221 0.236 4,327,152 0.2286 -1.61%
2004-12-07 0 0.620 0.620 0.630 0.580 0.620 2,830,000 1,715,000 0.6060 0.236 0.236 0.240 0.221 0.236 7,421,721 0.2311 8.77%
2004-12-06 0 0.570 0.570 0.580 0.560 0.570 520,000 294,600 0.5665 0.217 0.217 0.221 0.214 0.217 1,363,708 0.2160 1.79%
2004-12-03 0 0.560 0.550 0.560 0.550 0.560 430,000 236,600 0.5502 0.214 0.210 0.214 0.210 0.214 1,127,682 0.2098 1.82%
2004-12-02 0 0.550 0.550 0.560 0.550 0.550 600,000 330,000 0.5500 0.210 0.210 0.214 0.210 0.210 1,573,510 0.2097 1.85%
2004-12-01 0 0.540 0.540 0.550 0.540 0.560 1,280,000 702,500 0.5488 0.206 0.206 0.210 0.206 0.214 3,356,821 0.2093 -1.82%
2004-11-30 0 0.550 0.550 0.560 0.550 0.560 390,000 215,300 0.5521 0.210 0.210 0.214 0.210 0.214 1,022,781 0.2105 -1.79%
2004-11-29 0 0.560 0.550 0.560 0.550 0.560 120,000 66,800 0.5567 0.214 0.210 0.214 0.210 0.214 314,702 0.2123 1.82%
2004-11-26 0 0.550 0.550 0.560 0.550 0.550 570,000 313,500 0.5500 0.210 0.210 0.214 0.210 0.210 1,494,834 0.2097 0.00%
2004-11-25 0 0.550 0.550 0.560 0.550 0.560 280,000 155,300 0.5546 0.210 0.210 0.214 0.210 0.214 734,305 0.2115 -1.79%
2004-11-24 0 0.560 0.550 0.560 0.550 0.560 650,000 359,300 0.5528 0.214 0.210 0.214 0.210 0.214 1,704,636 0.2108 1.82%
2004-11-23 0 0.550 0.550 0.560 0.550 0.560 1,680,000 925,500 0.5509 0.210 0.210 0.214 0.210 0.214 4,405,827 0.2101 0.00%
2004-11-22 0 0.550 0.540 0.550 0.550 0.550 130,000 71,500 0.5500 0.210 0.206 0.210 0.210 0.210 340,927 0.2097 0.00%
2004-11-19 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 0.210 0.210 0.214 0.210 0.210 157,351 0.2097 0.00%
2004-11-18 0 0.550 0.540 0.560 0.550 0.560 370,000 203,600 0.5503 0.210 0.206 0.214 0.210 0.214 970,331 0.2098 0.00%
2004-11-17 0 0.550 0.550 0.560 - - 0 0 - 0.210 0.210 0.214 - - 0 - 0.00%
2004-11-16 0 0.550 0.550 0.560 0.540 0.560 410,000 226,400 0.5522 0.210 0.210 0.214 0.206 0.214 1,075,232 0.2106 -1.79%
2004-11-15 0 0.560 0.550 0.560 0.550 0.560 280,000 154,100 0.5504 0.214 0.210 0.214 0.210 0.214 734,305 0.2099 1.82%
2004-11-12 0 0.550 0.540 0.550 0.550 0.560 450,000 249,500 0.5544 0.210 0.206 0.210 0.210 0.214 1,180,132 0.2114 -1.79%
2004-11-11 0 0.560 0.540 0.560 0.550 0.560 530,000 292,200 0.5513 0.214 0.206 0.214 0.210 0.214 1,389,934 0.2102 1.82%
2004-11-10 0 0.550 0.550 0.560 0.550 0.550 380,000 209,000 0.5500 0.210 0.210 0.214 0.210 0.210 996,556 0.2097 -1.79%
2004-11-09 0 0.560 0.550 0.560 0.550 0.560 550,000 304,900 0.5544 0.214 0.210 0.214 0.210 0.214 1,442,384 0.2114 1.82%
2004-11-08 0 0.550 0.550 0.560 0.550 0.560 440,000 243,400 0.5532 0.210 0.210 0.214 0.210 0.214 1,153,907 0.2109 0.00%
2004-11-05 0 0.550 0.550 0.560 0.550 0.560 570,000 318,300 0.5584 0.210 0.210 0.214 0.210 0.214 1,494,834 0.2129 -1.79%
2004-11-04 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.214 0.210 0.214 0.214 0.214 26,225 0.2135 0.00%
2004-11-03 0 0.560 0.550 0.560 0.550 0.560 300,000 167,200 0.5573 0.214 0.210 0.214 0.210 0.214 786,755 0.2125 0.00%
2004-11-02 0 0.560 0.550 0.570 0.540 0.570 320,000 177,800 0.5556 0.214 0.210 0.217 0.206 0.217 839,205 0.2119 1.82%
2004-11-01 0 0.550 0.540 0.560 0.540 0.560 300,000 164,500 0.5483 0.210 0.206 0.214 0.206 0.214 786,755 0.2091 0.00%
2004-10-29 0 0.550 0.540 0.550 0.550 0.550 890,000 489,500 0.5500 0.210 0.206 0.210 0.210 0.210 2,334,039 0.2097 -1.79%
2004-10-28 0 0.560 0.550 0.560 0.550 0.560 260,000 143,900 0.5535 0.214 0.210 0.214 0.210 0.214 681,854 0.2110 0.00%
2004-10-27 0 0.560 0.550 0.560 0.550 0.560 300,000 165,700 0.5523 0.214 0.210 0.214 0.210 0.214 786,755 0.2106 1.82%
2004-10-26 0 0.550 0.550 0.560 0.550 0.560 360,000 200,700 0.5575 0.210 0.210 0.214 0.210 0.214 944,106 0.2126 -1.79%
2004-10-25 0 0.560 0.550 0.560 0.550 0.560 1,160,000 641,700 0.5532 0.214 0.210 0.214 0.210 0.214 3,042,119 0.2109 1.82%
2004-10-21 0 0.550 0.550 0.560 0.550 0.560 70,000 38,700 0.5529 0.210 0.210 0.214 0.210 0.214 183,576 0.2108 -1.79%
2004-10-20 0 0.560 0.550 0.560 0.550 0.560 90,000 50,100 0.5567 0.214 0.210 0.214 0.210 0.214 236,026 0.2123 1.82%
2004-10-19 0 0.550 0.550 0.560 0.550 0.560 550,000 306,000 0.5564 0.210 0.210 0.214 0.210 0.214 1,442,384 0.2121 -1.79%
2004-10-18 0 0.560 0.550 0.560 0.550 0.570 330,000 183,100 0.5548 0.214 0.210 0.214 0.210 0.217 865,430 0.2116 -1.75%
2004-10-15 0 0.570 0.550 0.570 0.550 0.570 470,000 263,200 0.5600 0.217 0.210 0.217 0.210 0.217 1,232,583 0.2135 1.79%
2004-10-14 0 0.560 0.550 0.560 0.560 0.560 250,000 140,000 0.5600 0.214 0.210 0.214 0.214 0.214 655,629 0.2135 0.00%
2004-10-13 0 0.560 0.550 0.560 0.550 0.560 340,000 189,900 0.5585 0.214 0.210 0.214 0.210 0.214 891,656 0.2130 0.00%
2004-10-12 0 0.560 0.560 0.570 0.560 0.570 100,000 56,500 0.5650 0.214 0.214 0.217 0.214 0.217 262,252 0.2154 0.00%
2004-10-11 0 0.560 0.550 0.560 0.550 0.560 260,000 145,100 0.5581 0.214 0.210 0.214 0.210 0.214 681,854 0.2128 0.00%
2004-10-08 0 0.560 0.550 0.560 0.560 0.560 480,000 268,800 0.5600 0.214 0.210 0.214 0.214 0.214 1,258,808 0.2135 0.00%
2004-10-07 0 0.560 0.560 0.570 0.560 0.570 150,000 85,300 0.5687 0.214 0.214 0.217 0.214 0.217 393,377 0.2168 -1.75%
2004-10-06 0 0.570 0.560 0.570 0.560 0.570 180,000 102,500 0.5694 0.217 0.214 0.217 0.214 0.217 472,053 0.2171 0.00%
2004-10-05 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 0.217 0.214 0.217 0.217 0.217 524,503 0.2173 0.00%
2004-10-04 0 0.570 0.560 0.570 0.560 0.580 460,000 260,700 0.5667 0.217 0.214 0.217 0.214 0.221 1,206,357 0.2161 1.79%
2004-09-30 0 0.560 0.560 0.570 0.560 0.570 590,000 334,600 0.5671 0.214 0.214 0.217 0.214 0.217 1,547,285 0.2162 0.00%
2004-09-28 0 0.560 0.560 0.570 0.560 0.570 340,000 190,600 0.5606 0.214 0.214 0.217 0.214 0.217 891,656 0.2138 -3.45%
2004-09-27 0 0.580 0.570 0.580 0.570 0.580 600,000 343,800 0.5730 0.221 0.217 0.221 0.217 0.221 1,573,510 0.2185 0.00%
2004-09-24 0 0.580 0.570 0.580 0.580 0.580 1,001,000 580,580 0.5800 0.221 0.217 0.221 0.221 0.221 2,625,139 0.2212 0.00%
2004-09-23 0 0.580 0.570 0.580 0.570 0.580 450,000 256,700 0.5704 0.221 0.217 0.221 0.217 0.221 1,180,132 0.2175 1.31%
2004-09-22 0 0.580 0.570 0.590 0.580 0.590 550,000 320,200 0.5822 0.218 0.215 0.222 0.218 0.222 1,461,280 0.2191 1.75%
2004-09-21 0 0.570 0.570 0.580 0.570 0.580 700,000 403,600 0.5766 0.215 0.215 0.218 0.215 0.218 1,859,811 0.2170 -1.72%
2004-09-20 0 0.580 0.580 0.590 0.580 0.590 110,000 64,100 0.5827 0.218 0.218 0.222 0.218 0.222 292,256 0.2193 -1.69%
2004-09-17 0 0.590 0.580 0.590 0.580 0.590 510,000 300,200 0.5886 0.222 0.218 0.222 0.218 0.222 1,355,005 0.2215 0.00%
2004-09-16 0 0.590 0.580 0.590 0.570 0.590 80,000 46,500 0.5813 0.222 0.218 0.222 0.215 0.222 212,550 0.2188 0.00%
2004-09-15 0 0.590 0.580 0.590 0.570 0.590 570,000 334,700 0.5872 0.222 0.218 0.222 0.215 0.222 1,514,417 0.2210 0.00%
2004-09-14 0 0.590 0.580 0.590 0.580 0.590 420,000 246,300 0.5864 0.222 0.218 0.222 0.218 0.222 1,115,886 0.2207 0.00%
2004-09-13 0 0.590 0.570 0.590 0.580 0.600 420,000 247,500 0.5893 0.222 0.215 0.222 0.218 0.226 1,115,886 0.2218 0.00%
2004-09-10 0 0.590 0.590 0.600 0.580 0.610 610,000 360,900 0.5916 0.222 0.222 0.226 0.218 0.230 1,620,692 0.2227 -4.84%
2004-09-09 0 0.620 0.580 0.620 0.580 0.620 440,000 260,000 0.5909 0.233 0.218 0.233 0.218 0.233 1,169,024 0.2224 6.90%
2004-09-08 0 0.580 0.570 0.580 0.580 0.580 241,868 140,190 0.5796 0.218 0.215 0.218 0.218 0.218 642,612 0.2182 0.00%
2004-09-07 0 0.580 0.570 0.580 0.570 0.590 370,000 212,900 0.5754 0.218 0.215 0.218 0.215 0.222 983,043 0.2166 0.00%
2004-09-06 0 0.580 0.570 0.580 0.570 0.590 690,000 400,200 0.5800 0.218 0.215 0.218 0.215 0.222 1,833,242 0.2183 -1.69%
2004-09-03 0 0.590 0.580 0.590 0.580 0.590 510,000 298,400 0.5851 0.222 0.218 0.222 0.218 0.222 1,355,005 0.2202 1.72%
2004-09-02 0 0.580 0.570 0.580 0.580 0.590 380,000 221,400 0.5826 0.218 0.215 0.218 0.218 0.222 1,009,611 0.2193 0.00%
2004-09-01 0 0.580 0.570 0.590 0.580 0.590 400,000 234,100 0.5853 0.218 0.215 0.222 0.218 0.222 1,062,749 0.2203 -1.69%
2004-08-31 0 0.590 0.580 0.590 0.580 0.590 520,000 305,700 0.5879 0.222 0.218 0.222 0.218 0.222 1,381,574 0.2213 1.72%
2004-08-30 0 0.580 0.580 0.590 0.580 0.600 650,000 383,100 0.5894 0.218 0.218 0.222 0.218 0.226 1,726,967 0.2218 -3.33%
2004-08-27 0 0.600 0.590 0.600 0.600 0.620 3,410,000 2,047,200 0.6004 0.226 0.222 0.226 0.226 0.233 9,059,935 0.2260 -4.76%
2004-08-26 0 0.630 0.620 0.630 0.620 0.630 4,310,000 2,686,100 0.6232 0.237 0.233 0.237 0.233 0.237 11,451,120 0.2346 1.61%
2004-08-25 0 0.620 0.600 0.620 0.590 0.620 1,740,000 1,063,200 0.6110 0.233 0.226 0.233 0.222 0.233 4,622,958 0.2300 6.90%
2004-08-24 0 0.580 0.580 0.590 0.560 0.590 3,750,000 2,176,200 0.5803 0.218 0.218 0.222 0.211 0.222 9,963,271 0.2184 1.75%
2004-08-23 0 0.570 0.560 0.580 0.550 0.580 2,250,000 1,278,100 0.5680 0.215 0.211 0.218 0.207 0.218 5,977,963 0.2138 3.64%
2004-08-20 0 0.550 0.550 0.560 0.540 0.550 290,000 158,000 0.5448 0.207 0.207 0.211 0.203 0.207 770,493 0.2051 0.00%
2004-08-19 0 0.550 0.550 0.560 0.550 0.550 1,040,000 572,000 0.5500 0.207 0.207 0.211 0.207 0.207 2,763,147 0.2070 0.00%
2004-08-18 0 0.550 0.550 0.560 0.550 0.550 310,000 170,500 0.5500 0.207 0.207 0.211 0.207 0.207 823,630 0.2070 -1.79%
2004-08-17 0 0.560 0.550 0.560 0.550 0.560 740,000 413,100 0.5582 0.211 0.207 0.211 0.207 0.211 1,966,086 0.2101 1.82%
2004-08-16 0 0.550 0.550 0.570 0.550 0.560 1,030,000 574,600 0.5579 0.207 0.207 0.215 0.207 0.211 2,736,579 0.2100 -1.79%
2004-08-13 0 0.560 0.550 0.560 0.550 0.560 520,000 286,700 0.5513 0.211 0.207 0.211 0.207 0.211 1,381,574 0.2075 1.82%
2004-08-12 0 0.550 0.540 0.560 0.540 0.550 1,710,000 938,200 0.5487 0.207 0.203 0.211 0.203 0.207 4,543,252 0.2065 1.85%
2004-08-11 0 0.540 0.540 0.550 0.540 0.550 1,020,000 553,500 0.5426 0.203 0.203 0.207 0.203 0.207 2,710,010 0.2042 -1.82%
2004-08-10 0 0.550 0.540 0.550 0.540 0.550 420,000 230,700 0.5493 0.207 0.203 0.207 0.203 0.207 1,115,886 0.2067 0.00%
2004-08-09 0 0.550 0.540 0.560 0.550 0.550 1,100,000 605,000 0.5500 0.207 0.203 0.211 0.207 0.207 2,922,560 0.2070 0.00%
2004-08-06 0 0.550 0.550 0.560 0.550 0.550 200,000 110,000 0.5500 0.207 0.207 0.211 0.207 0.207 531,374 0.2070 -1.79%
2004-08-05 0 0.560 0.550 0.560 0.550 0.560 720,000 398,600 0.5536 0.211 0.207 0.211 0.207 0.211 1,912,948 0.2084 1.82%
2004-08-04 0 0.550 0.550 0.560 0.550 0.550 1,110,000 610,500 0.5500 0.207 0.207 0.211 0.207 0.207 2,949,128 0.2070 0.00%
2004-08-03 0 0.550 0.550 0.560 0.540 0.550 720,000 393,900 0.5471 0.207 0.207 0.211 0.203 0.207 1,912,948 0.2059 1.85%
2004-08-02 0 0.540 0.540 0.550 0.540 0.560 860,000 473,000 0.5500 0.203 0.203 0.207 0.203 0.211 2,284,910 0.2070 0.00%
2004-07-30 0 0.540 0.540 0.550 0.540 0.550 400,000 216,300 0.5408 0.203 0.203 0.207 0.203 0.207 1,062,749 0.2035 0.00%
2004-07-29 0 0.540 0.540 0.550 0.540 0.550 250,000 135,100 0.5404 0.203 0.203 0.207 0.203 0.207 664,218 0.2034 -1.82%
2004-07-28 0 0.550 0.540 0.550 0.540 0.560 280,000 152,400 0.5443 0.207 0.203 0.207 0.203 0.211 743,924 0.2049 1.85%
2004-07-27 0 0.540 0.540 0.560 0.540 0.560 580,000 318,100 0.5484 0.203 0.203 0.211 0.203 0.211 1,540,986 0.2064 0.00%
2004-07-26 0 0.540 0.530 0.550 0.530 0.550 250,000 133,900 0.5356 0.203 0.199 0.207 0.199 0.207 664,218 0.2016 0.00%
2004-07-23 0 0.540 0.520 0.540 0.520 0.550 70,000 37,900 0.5414 0.203 0.196 0.203 0.196 0.207 185,981 0.2038 3.85%
2004-07-22 0 0.520 0.520 0.540 0.510 0.520 240,000 124,700 0.5196 0.196 0.196 0.203 0.192 0.196 637,649 0.1956 0.00%
2004-07-21 0 0.520 0.510 0.520 0.520 0.540 850,000 443,000 0.5212 0.196 0.192 0.196 0.196 0.203 2,258,342 0.1962 -3.70%
2004-07-20 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.203 0.199 0.203 0.203 0.203 53,137 0.2032 0.00%
2004-07-19 0 0.540 0.520 0.540 0.520 0.540 590,000 307,200 0.5207 0.203 0.196 0.203 0.196 0.203 1,567,555 0.1960 1.89%
2004-07-16 0 0.530 0.530 0.550 0.530 0.530 80,000 42,400 0.5300 0.199 0.199 0.207 0.199 0.199 212,550 0.1995 0.00%
2004-07-15 0 0.530 0.530 0.550 0.530 0.550 200,000 109,900 0.5495 0.199 0.199 0.207 0.199 0.207 531,374 0.2068 -3.64%
2004-07-14 0 0.550 0.540 0.550 0.550 0.550 927,000 509,850 0.5500 0.207 0.203 0.207 0.207 0.207 2,462,921 0.2070 0.00%
2004-07-13 0 0.550 0.540 0.550 0.550 0.550 30,000 16,500 0.5500 0.207 0.203 0.207 0.207 0.207 79,706 0.2070 0.00%
2004-07-12 0 0.550 0.540 0.550 0.540 0.550 120,000 65,300 0.5442 0.207 0.203 0.207 0.203 0.207 318,825 0.2048 3.77%
2004-07-09 0 0.530 0.520 0.550 0.530 0.540 360,000 191,800 0.5328 0.199 0.196 0.207 0.199 0.203 956,474 0.2005 0.00%
2004-07-08 0 0.530 0.530 0.540 0.530 0.550 440,000 234,200 0.5323 0.199 0.199 0.203 0.199 0.207 1,169,024 0.2003 -3.64%
2004-07-07 0 0.550 0.530 0.560 0.550 0.560 170,000 94,200 0.5541 0.207 0.199 0.211 0.207 0.211 451,668 0.2086 -1.79%
2004-07-06 0 0.560 0.560 0.570 0.560 0.560 400,000 224,000 0.5600 0.211 0.211 0.215 0.211 0.211 1,062,749 0.2108 0.00%
2004-07-05 0 0.560 0.550 0.560 0.540 0.560 670,000 369,600 0.5516 0.211 0.207 0.211 0.203 0.211 1,780,104 0.2076 3.70%
2004-07-02 0 0.540 0.540 0.550 0.540 0.550 810,000 442,400 0.5462 0.203 0.203 0.207 0.203 0.207 2,152,067 0.2056 0.00%
2004-06-30 0 0.540 0.520 0.540 0.520 0.540 270,000 141,700 0.5248 0.203 0.196 0.203 0.196 0.203 717,356 0.1975 5.88%
2004-06-29 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.192 0.192 0.199 0.192 0.192 26,569 0.1920 -1.92%
2004-06-28 0 0.520 0.510 0.530 - - 0 0 - 0.196 0.192 0.199 - - 0 - -1.89%
2004-06-25 0 0.530 0.510 0.530 0.510 0.530 80,000 41,800 0.5225 0.199 0.192 0.199 0.192 0.199 212,550 0.1967 3.92%
2004-06-24 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.192 0.192 0.199 0.192 0.192 79,706 0.1920 -1.92%
2004-06-23 0 0.520 0.510 0.520 0.520 0.530 230,000 119,700 0.5204 0.196 0.192 0.196 0.196 0.199 611,081 0.1959 -1.89%
2004-06-21 0 0.530 0.510 0.530 0.520 0.540 130,000 68,400 0.5262 0.199 0.192 0.199 0.196 0.203 345,393 0.1980 1.92%
2004-06-18 0 0.520 0.510 0.520 0.510 0.520 680,000 350,600 0.5156 0.196 0.192 0.196 0.192 0.196 1,806,673 0.1941 -0.95%
2004-06-17 0 0.540 0.540 0.550 0.520 0.550 610,000 323,600 0.5305 0.198 0.198 0.201 0.190 0.201 1,666,998 0.1941 0.00%
2004-06-16 0 0.540 0.520 0.540 0.520 0.540 290,000 153,200 0.5283 0.198 0.190 0.198 0.190 0.198 792,507 0.1933 0.00%
2004-06-15 0 0.540 0.530 0.550 0.540 0.540 150,000 81,000 0.5400 0.198 0.194 0.201 0.198 0.198 409,917 0.1976 0.00%
2004-06-14 0 0.540 0.530 0.550 0.540 0.540 30,000 16,200 0.5400 0.198 0.194 0.201 0.198 0.198 81,983 0.1976 0.00%
2004-06-11 0 0.540 0.540 0.550 0.540 0.550 190,000 102,700 0.5405 0.198 0.198 0.201 0.198 0.201 519,229 0.1978 -1.82%
2004-06-10 0 0.550 0.540 0.560 0.550 0.550 660,000 363,000 0.5500 0.201 0.198 0.205 0.201 0.201 1,803,637 0.2013 0.00%
2004-06-09 0 0.550 0.530 0.550 0.530 0.560 610,000 331,000 0.5426 0.201 0.194 0.201 0.194 0.205 1,666,998 0.1986 5.77%
2004-06-08 0 0.520 0.520 0.530 0.520 0.520 190,000 98,800 0.5200 0.190 0.190 0.194 0.190 0.190 519,229 0.1903 0.00%
2004-06-07 0 0.520 0.510 0.520 0.520 0.530 70,000 36,700 0.5243 0.190 0.187 0.190 0.190 0.194 191,295 0.1919 -1.89%
2004-06-04 0 0.530 0.510 0.530 0.510 0.530 270,000 141,100 0.5226 0.194 0.187 0.194 0.187 0.194 737,851 0.1912 0.00%
2004-06-03 0 0.530 0.510 0.530 0.510 0.530 430,000 220,400 0.5126 0.194 0.187 0.194 0.187 0.194 1,175,097 0.1876 0.00%
2004-06-02 0 0.530 0.520 0.530 0.520 0.530 290,000 152,300 0.5252 0.194 0.190 0.194 0.190 0.194 792,507 0.1922 0.00%
2004-06-01 0 0.530 0.510 0.540 0.510 0.540 300,000 156,400 0.5213 0.194 0.187 0.198 0.187 0.198 819,835 0.1908 -3.64%
2004-05-31 0 0.550 0.540 0.560 0.550 0.560 130,000 71,600 0.5508 0.201 0.198 0.205 0.201 0.205 355,262 0.2015 0.00%
2004-05-28 0 0.550 0.540 0.550 0.540 0.560 370,000 202,500 0.5473 0.201 0.198 0.201 0.198 0.205 1,011,130 0.2003 1.85%
2004-05-27 0 0.540 0.540 0.550 0.540 0.560 320,000 174,300 0.5447 0.198 0.198 0.201 0.198 0.205 874,491 0.1993 -1.82%
2004-05-25 0 0.550 0.530 0.550 0.540 0.560 250,000 137,900 0.5516 0.201 0.194 0.201 0.198 0.205 683,196 0.2018 -1.79%
2004-05-24 0 0.560 0.520 0.560 0.490 0.560 1,050,000 550,400 0.5242 0.205 0.190 0.205 0.179 0.205 2,869,422 0.1918 14.29%
2004-05-21 0 0.490 0.490 0.500 0.485 0.500 60,000 29,650 0.4942 0.179 0.179 0.183 0.177 0.183 163,967 0.1808 -2.00%
2004-05-20 0 0.500 0.465 0.500 0.460 0.500 460,000 216,950 0.4716 0.183 0.170 0.183 0.168 0.183 1,257,080 0.1726 1.01%
2004-05-19 0 0.495 0.490 0.495 0.490 0.500 110,000 54,400 0.4945 0.181 0.179 0.181 0.179 0.183 300,606 0.1810 5.32%
2004-05-18 0 0.470 0.470 0.485 0.470 0.490 170,000 82,200 0.4835 0.172 0.172 0.177 0.172 0.179 464,573 0.1769 -2.08%
2004-05-17 0 0.480 0.460 0.480 0.465 0.510 1,170,000 559,200 0.4779 0.176 0.168 0.176 0.170 0.187 3,197,356 0.1749 -3.03%
2004-05-14 0 0.495 0.490 0.495 0.500 0.500 10,000 5,000 0.5000 0.181 0.179 0.181 0.183 0.183 27,328 0.1830 0.00%
2004-05-13 0 0.495 0.490 0.500 0.495 0.495 160,000 79,200 0.4950 0.181 0.179 0.183 0.181 0.181 437,245 0.1811 -2.94%
2004-05-12 0 0.510 0.495 0.510 0.500 0.510 190,000 95,100 0.5005 0.187 0.181 0.187 0.183 0.187 519,229 0.1832 3.03%
2004-05-11 0 0.495 0.490 0.500 0.490 0.495 150,000 73,850 0.4923 0.181 0.179 0.183 0.179 0.181 409,917 0.1802 0.00%
2004-05-10 0 0.495 0.490 0.500 0.485 0.510 470,000 232,100 0.4938 0.181 0.179 0.183 0.177 0.187 1,284,408 0.1807 -1.00%
2004-05-07 0 0.500 0.495 0.500 0.490 0.500 330,000 163,200 0.4945 0.183 0.181 0.183 0.179 0.183 901,818 0.1810 2.04%
2004-05-06 0 0.490 0.480 0.495 0.485 0.490 270,000 131,850 0.4883 0.179 0.176 0.181 0.177 0.179 737,851 0.1787 4.26%
2004-05-05 0 0.470 0.470 0.490 0.470 0.485 1,190,000 567,700 0.4771 0.172 0.172 0.179 0.172 0.177 3,252,012 0.1746 -6.00%
2004-05-04 0 0.500 0.490 0.500 0.490 0.500 240,000 117,700 0.4904 0.183 0.179 0.183 0.179 0.183 655,868 0.1795 0.00%
2004-05-03 0 0.500 0.490 0.500 0.480 0.500 60,000 29,700 0.4950 0.183 0.179 0.183 0.176 0.183 163,967 0.1811 0.00%
2004-04-30 0 0.500 0.490 0.500 0.480 0.500 50,000 24,250 0.4850 0.183 0.179 0.183 0.176 0.183 136,639 0.1775 -3.85%
2004-04-29 0 0.520 0.480 0.520 0.485 0.520 2,700,000 1,335,150 0.4945 0.190 0.176 0.190 0.177 0.190 7,378,514 0.1810 0.00%
2004-04-28 0 0.520 0.510 0.520 0.520 0.530 2,770,000 1,457,300 0.5261 0.190 0.187 0.190 0.190 0.194 7,569,809 0.1925 -1.89%
2004-04-27 0 0.530 0.520 0.530 0.520 0.550 1,790,000 959,300 0.5359 0.194 0.190 0.194 0.190 0.201 4,891,682 0.1961 -3.64%
2004-04-26 0 0.550 0.540 0.550 0.550 0.560 750,000 415,700 0.5543 0.201 0.198 0.201 0.201 0.205 2,049,587 0.2028 0.00%
2004-04-23 0 0.550 0.540 0.550 0.550 0.560 2,720,000 1,498,000 0.5507 0.201 0.198 0.201 0.201 0.205 7,433,170 0.2015 0.00%
2004-04-22 0 0.550 0.550 0.560 0.550 0.560 500,000 276,300 0.5526 0.201 0.201 0.205 0.201 0.205 1,366,391 0.2022 0.00%
2004-04-21 0 0.550 0.550 0.560 0.550 0.580 410,000 228,400 0.5571 0.201 0.201 0.205 0.201 0.212 1,120,441 0.2038 -1.79%
2004-04-20 0 0.560 0.550 0.560 0.560 0.560 160,000 89,600 0.5600 0.205 0.201 0.205 0.205 0.205 437,245 0.2049 0.00%
2004-04-19 0 0.560 0.560 0.570 0.560 0.560 130,000 72,800 0.5600 0.205 0.205 0.209 0.205 0.205 355,262 0.2049 0.00%
2004-04-16 0 0.560 0.560 0.570 0.560 0.560 370,000 207,200 0.5600 0.205 0.205 0.209 0.205 0.205 1,011,130 0.2049 0.00%
2004-04-15 0 0.560 0.550 0.560 0.540 0.570 7,080,000 3,934,200 0.5557 0.205 0.201 0.205 0.198 0.209 19,348,104 0.2033 -1.75%
2004-04-14 0 0.570 0.560 0.570 0.560 0.580 610,000 347,100 0.5690 0.209 0.205 0.209 0.205 0.212 1,666,998 0.2082 -1.72%
2004-04-13 0 0.580 0.570 0.590 0.580 0.600 510,000 300,400 0.5890 0.212 0.209 0.216 0.212 0.220 1,393,719 0.2155 0.00%
2004-04-08 0 0.580 0.580 0.590 0.580 0.580 1,610,000 933,800 0.5800 0.212 0.212 0.216 0.212 0.212 4,399,781 0.2122 0.00%
2004-04-07 0 0.580 0.570 0.580 0.560 0.580 170,000 97,900 0.5759 0.212 0.209 0.212 0.205 0.212 464,573 0.2107 5.45%
2004-04-06 0 0.550 0.550 0.590 0.550 0.600 2,570,000 1,447,200 0.5631 0.201 0.201 0.216 0.201 0.220 7,023,252 0.2061 -3.51%
2004-04-02 0 0.570 0.560 0.570 0.570 0.580 3,440,000 1,964,000 0.5709 0.209 0.205 0.209 0.209 0.212 9,400,773 0.2089 -1.72%
2004-04-01 0 0.580 0.570 0.590 0.580 0.590 390,000 226,300 0.5803 0.212 0.209 0.216 0.212 0.216 1,065,785 0.2123 0.00%
2004-03-31 0 0.580 0.580 0.590 0.560 0.600 3,060,000 1,757,500 0.5743 0.212 0.212 0.216 0.205 0.220 8,362,316 0.2102 0.00%
2004-03-30 0 0.580 0.570 0.590 0.570 0.600 2,970,000 1,732,800 0.5834 0.212 0.209 0.216 0.209 0.220 8,116,365 0.2135 -3.33%
2004-03-29 0 0.600 0.580 0.600 0.590 0.600 690,000 407,500 0.5906 0.220 0.212 0.220 0.216 0.220 1,885,620 0.2161 0.00%
2004-03-26 0 0.600 0.590 0.600 0.600 0.600 190,000 114,000 0.6000 0.220 0.216 0.220 0.220 0.220 519,229 0.2196 0.00%
2004-03-25 0 0.600 0.590 0.600 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
2004-03-24 0 0.600 0.590 0.600 0.590 0.600 100,000 59,500 0.5950 0.220 0.216 0.220 0.216 0.220 273,278 0.2177 1.69%
2004-03-23 0 0.590 0.590 0.600 0.590 0.590 110,000 64,900 0.5900 0.216 0.216 0.220 0.216 0.216 300,606 0.2159 0.00%
2004-03-22 0 0.590 0.590 0.600 0.590 0.620 230,000 138,500 0.6022 0.216 0.216 0.220 0.216 0.227 628,540 0.2204 -3.28%
2004-03-19 0 0.610 0.600 0.610 0.610 0.610 540,000 329,400 0.6100 0.223 0.220 0.223 0.223 0.223 1,475,703 0.2232 0.00%
2004-03-18 0 0.610 0.610 0.620 0.600 0.620 690,000 421,700 0.6112 0.223 0.223 0.227 0.220 0.227 1,885,620 0.2236 -1.61%
2004-03-17 0 0.620 0.610 0.630 0.610 0.630 1,630,000 1,009,500 0.6193 0.227 0.223 0.231 0.223 0.231 4,454,436 0.2266 1.64%
2004-03-16 0 0.610 0.600 0.610 0.600 0.610 1,820,000 1,098,500 0.6036 0.223 0.220 0.223 0.220 0.223 4,973,665 0.2209 -1.61%
2004-03-15 0 0.620 0.600 0.620 0.610 0.620 310,000 191,200 0.6168 0.227 0.220 0.227 0.223 0.227 847,163 0.2257 0.00%
2004-03-12 0 0.620 0.610 0.620 0.600 0.620 1,130,000 685,700 0.6068 0.227 0.223 0.227 0.220 0.227 3,088,045 0.2220 0.00%
2004-03-11 0 0.620 0.620 0.630 0.600 0.630 870,000 538,000 0.6184 0.227 0.227 0.231 0.220 0.231 2,377,521 0.2263 -1.59%
2004-03-10 0 0.630 0.620 0.630 0.620 0.630 2,470,000 1,548,600 0.6270 0.231 0.227 0.231 0.227 0.231 6,749,974 0.2294 0.00%
2004-03-09 0 0.630 0.630 0.640 0.630 0.650 530,000 335,500 0.6330 0.231 0.231 0.234 0.231 0.238 1,448,375 0.2316 -1.56%
2004-03-08 0 0.640 0.630 0.650 0.630 0.650 1,000,000 640,900 0.6409 0.234 0.231 0.238 0.231 0.238 2,732,783 0.2345 1.59%
2004-03-05 0 0.630 0.630 0.640 0.630 0.640 4,240,000 2,712,300 0.6397 0.231 0.231 0.234 0.231 0.234 11,587,000 0.2341 0.00%
2004-03-04 0 0.630 0.620 0.640 0.620 0.650 660,000 418,200 0.6336 0.231 0.227 0.234 0.227 0.238 1,803,637 0.2319 -1.56%
2004-03-03 0 0.640 0.630 0.640 0.620 0.640 650,000 409,600 0.6302 0.234 0.231 0.234 0.227 0.234 1,776,309 0.2306 3.23%
2004-03-02 0 0.620 0.620 0.650 0.620 0.660 9,060,000 5,799,500 0.6401 0.227 0.227 0.238 0.227 0.242 24,759,014 0.2342 -3.12%
2004-03-01 0 0.640 0.630 0.650 0.630 0.650 6,890,000 4,411,400 0.6403 0.234 0.231 0.238 0.231 0.238 18,828,875 0.2343 -1.54%
2004-02-27 0 0.650 0.630 0.640 0.630 0.670 3,910,000 2,521,500 0.6449 0.238 0.231 0.234 0.231 0.245 10,685,182 0.2360 -2.99%
2004-02-26 0 0.670 0.660 0.670 0.590 0.700 21,380,000 14,017,900 0.6557 0.245 0.242 0.245 0.216 0.256 58,426,900 0.2399 13.56%
2004-02-25 0 0.590 0.590 0.600 0.580 0.610 2,263,000 1,341,050 0.5926 0.216 0.216 0.220 0.212 0.223 6,184,288 0.2168 -1.67%
2004-02-24 0 0.600 0.600 0.610 0.600 0.620 1,130,000 689,100 0.6098 0.220 0.220 0.223 0.220 0.227 3,088,045 0.2232 -1.64%
2004-02-23 0 0.610 0.610 0.620 0.610 0.620 990,000 604,600 0.6107 0.223 0.223 0.227 0.223 0.227 2,705,455 0.2235 -1.61%
2004-02-20 0 0.620 0.610 0.620 0.610 0.620 4,460,000 2,764,800 0.6199 0.227 0.223 0.227 0.223 0.227 12,188,212 0.2268 0.00%
2004-02-19 0 0.620 0.620 0.630 0.610 0.630 2,430,000 1,505,700 0.6196 0.227 0.227 0.231 0.223 0.231 6,640,663 0.2267 -1.59%
2004-02-18 0 0.630 0.620 0.630 0.610 0.650 5,810,000 3,636,800 0.6260 0.231 0.227 0.231 0.223 0.238 15,877,469 0.2291 -3.08%
2004-02-17 0 0.650 0.640 0.650 0.580 0.650 26,620,000 16,453,100 0.6181 0.238 0.234 0.238 0.212 0.238 72,746,683 0.2262 12.07%
2004-02-16 0 0.580 0.570 0.580 0.570 0.580 910,000 526,200 0.5782 0.212 0.209 0.212 0.209 0.212 2,486,833 0.2116 0.00%
2004-02-13 0 0.580 0.570 0.580 0.560 0.580 1,580,000 900,300 0.5698 0.212 0.209 0.212 0.205 0.212 4,317,797 0.2085 1.75%
2004-02-12 0 0.570 0.570 0.580 0.560 0.580 2,750,000 1,566,900 0.5698 0.209 0.209 0.212 0.205 0.212 7,515,153 0.2085 1.79%
2004-02-11 0 0.560 0.550 0.560 0.560 0.560 6,750,000 3,780,000 0.5600 0.205 0.201 0.205 0.205 0.205 18,446,285 0.2049 0.00%
2004-02-10 0 0.560 0.550 0.560 0.550 0.560 550,000 307,100 0.5584 0.205 0.201 0.205 0.201 0.205 1,503,031 0.2043 0.00%
2004-02-09 0 0.560 0.550 0.560 0.550 0.560 1,270,000 710,200 0.5592 0.205 0.201 0.205 0.201 0.205 3,470,634 0.2046 1.82%
2004-02-06 0 0.550 0.550 0.560 0.550 0.560 830,000 458,400 0.5523 0.201 0.201 0.205 0.201 0.205 2,268,210 0.2021 0.00%
2004-02-05 0 0.550 0.550 0.570 0.550 0.570 350,000 195,600 0.5589 0.201 0.201 0.209 0.201 0.209 956,474 0.2045 -3.51%
2004-02-04 0 0.570 0.550 0.570 0.550 0.570 485,990 272,054 0.5598 0.209 0.201 0.209 0.201 0.209 1,328,105 0.2048 1.79%
2004-02-03 0 0.560 0.560 0.570 0.550 0.570 910,000 511,700 0.5623 0.205 0.205 0.209 0.201 0.209 2,486,833 0.2058 -1.75%
2004-02-02 0 0.570 0.550 0.560 0.550 0.580 2,100,000 1,187,200 0.5653 0.209 0.201 0.205 0.201 0.212 5,738,844 0.2069 0.00%
2004-01-30 0 0.570 0.560 0.570 0.560 0.570 1,030,000 579,400 0.5625 0.209 0.205 0.209 0.205 0.209 2,814,766 0.2058 0.00%
2004-01-29 0 0.570 0.560 0.570 0.560 0.570 1,380,000 774,300 0.5611 0.209 0.205 0.209 0.205 0.209 3,771,241 0.2053 0.00%
2004-01-28 0 0.570 0.560 0.570 0.560 0.580 570,000 323,600 0.5677 0.209 0.205 0.209 0.205 0.212 1,557,686 0.2077 -1.72%
2004-01-27 0 0.580 0.570 0.580 0.570 0.580 800,000 456,300 0.5704 0.212 0.209 0.212 0.209 0.212 2,186,226 0.2087 0.00%
2004-01-26 0 0.580 0.570 0.580 0.570 0.580 930,000 532,600 0.5727 0.212 0.209 0.212 0.209 0.212 2,541,488 0.2096 0.00%
2004-01-21 0 0.580 0.570 0.580 0.570 0.580 2,210,000 1,260,400 0.5703 0.212 0.209 0.212 0.209 0.212 6,039,450 0.2087 1.75%
2004-01-20 0 0.570 0.570 0.580 0.570 0.580 2,550,000 1,462,700 0.5736 0.209 0.209 0.212 0.209 0.212 6,968,597 0.2099 0.00%
2004-01-19 0 0.570 0.560 0.570 0.560 0.580 1,800,000 1,012,800 0.5627 0.209 0.205 0.209 0.205 0.212 4,919,009 0.2059 0.00%
2004-01-16 0 0.570 0.560 0.570 0.560 0.580 2,930,000 1,642,700 0.5606 0.209 0.205 0.209 0.205 0.212 8,007,054 0.2052 0.00%
2004-01-15 0 0.570 0.570 0.580 0.570 0.580 540,000 312,800 0.5793 0.209 0.209 0.212 0.209 0.212 1,475,703 0.2120 -1.72%
2004-01-14 0 0.580 0.570 0.580 0.570 0.580 340,000 194,500 0.5721 0.212 0.209 0.212 0.209 0.212 929,146 0.2093 1.75%
2004-01-13 0 0.570 0.570 0.580 0.570 0.590 1,020,000 585,600 0.5741 0.209 0.209 0.212 0.209 0.216 2,787,439 0.2101 -3.39%
2004-01-12 0 0.590 0.580 0.590 0.580 0.600 1,050,000 613,000 0.5838 0.216 0.212 0.216 0.212 0.220 2,869,422 0.2136 -1.67%
2004-01-09 0 0.600 0.590 0.610 0.580 0.610 11,820,000 6,896,366 0.5834 0.220 0.216 0.223 0.212 0.223 32,301,495 0.2135 5.26%
2004-01-08 0 0.570 0.560 0.570 0.560 0.580 1,590,000 907,800 0.5709 0.209 0.205 0.209 0.205 0.212 4,345,125 0.2089 -1.72%
2004-01-07 0 0.580 0.570 0.580 0.570 0.580 640,000 370,200 0.5784 0.212 0.209 0.212 0.209 0.212 1,748,981 0.2117 0.00%
2004-01-06 0 0.580 0.580 0.590 0.570 0.580 1,890,000 1,085,200 0.5742 0.212 0.212 0.216 0.209 0.212 5,164,960 0.2101 0.00%
2004-01-05 0 0.580 0.560 0.580 0.560 0.580 1,100,000 628,000 0.5709 0.212 0.205 0.212 0.205 0.212 3,006,061 0.2089 0.00%
2004-01-02 0 0.580 0.570 0.580 0.570 0.580 780,000 448,800 0.5754 0.212 0.209 0.212 0.209 0.212 2,131,571 0.2105 0.00%
2003-12-31 0 0.580 0.570 0.580 0.570 0.580 150,000 86,400 0.5760 0.212 0.209 0.212 0.209 0.212 409,917 0.2108 1.75%
2003-12-30 0 0.570 0.570 0.580 0.570 0.580 880,000 504,800 0.5736 0.209 0.209 0.212 0.209 0.212 2,404,849 0.2099 0.00%
2003-12-29 0 0.570 0.570 0.580 0.560 0.580 310,000 176,400 0.5690 0.209 0.209 0.212 0.205 0.212 847,163 0.2082 -1.72%
2003-12-24 0 0.580 0.570 0.580 0.560 0.580 690,000 397,700 0.5764 0.212 0.209 0.212 0.205 0.212 1,885,620 0.2109 1.75%
2003-12-23 0 0.570 0.560 0.570 0.550 0.570 873,000 487,990 0.5590 0.209 0.205 0.209 0.201 0.209 2,385,720 0.2045 1.79%
2003-12-22 0 0.560 0.560 0.570 0.560 0.570 630,000 357,700 0.5678 0.205 0.205 0.209 0.205 0.209 1,721,653 0.2078 -1.75%
2003-12-19 0 0.570 0.570 0.580 0.570 0.580 450,000 257,500 0.5722 0.209 0.209 0.212 0.209 0.212 1,229,752 0.2094 0.00%
2003-12-18 0 0.570 0.560 0.570 0.560 0.570 1,300,000 735,400 0.5657 0.209 0.205 0.209 0.205 0.209 3,552,618 0.2070 0.00%
2003-12-17 0 0.570 0.570 0.580 0.570 0.570 890,000 507,500 0.5702 0.209 0.209 0.212 0.209 0.209 2,432,177 0.2087 0.00%
2003-12-16 0 0.570 0.570 0.580 0.570 0.580 1,070,000 617,700 0.5773 0.209 0.209 0.212 0.209 0.212 2,924,078 0.2112 -1.72%
2003-12-15 0 0.580 0.580 0.590 0.580 0.590 1,240,000 720,900 0.5814 0.212 0.212 0.216 0.212 0.216 3,388,651 0.2127 0.00%
2003-12-12 0 0.580 0.580 0.590 0.580 0.600 480,000 282,500 0.5885 0.212 0.212 0.216 0.212 0.220 1,311,736 0.2154 -1.69%
2003-12-11 0 0.590 0.580 0.600 0.580 0.600 900,000 530,900 0.5899 0.216 0.212 0.220 0.212 0.220 2,459,505 0.2159 1.72%
2003-12-10 0 0.580 0.580 0.590 0.580 0.590 270,000 157,600 0.5837 0.212 0.212 0.216 0.212 0.216 737,851 0.2136 0.00%
2003-12-09 0 0.580 0.580 0.590 0.580 0.610 4,371,800 2,585,154 0.5913 0.212 0.212 0.216 0.212 0.223 11,947,181 0.2164 0.00%
2003-12-08 0 0.580 0.580 0.590 0.580 0.590 1,200,000 699,700 0.5831 0.212 0.212 0.216 0.212 0.216 3,279,340 0.2134 -1.69%
2003-12-05 0 0.590 0.580 0.590 0.580 0.590 1,920,000 1,120,900 0.5838 0.216 0.212 0.216 0.212 0.216 5,246,943 0.2136 -1.67%
2003-12-04 0 0.600 0.590 0.600 0.580 0.600 2,960,000 1,732,600 0.5853 0.220 0.216 0.220 0.212 0.220 8,089,038 0.2142 1.69%
2003-12-03 0 0.590 0.590 0.600 0.580 0.600 1,260,000 743,700 0.5902 0.216 0.216 0.220 0.212 0.220 3,443,307 0.2160 1.72%
2003-12-02 0 0.580 0.580 0.590 0.580 0.600 3,488,200 2,054,856 0.5891 0.212 0.212 0.216 0.212 0.220 9,532,494 0.2156 -1.69%
2003-12-01 0 0.590 0.590 0.600 0.580 0.600 6,640,000 3,918,400 0.5901 0.216 0.216 0.220 0.212 0.220 18,145,679 0.2159 0.00%
2003-11-28 0 0.590 0.590 0.600 0.580 0.590 1,690,000 990,300 0.5860 0.216 0.216 0.220 0.212 0.216 4,618,403 0.2144 0.00%
2003-11-27 0 0.590 0.590 0.600 0.590 0.600 280,000 166,100 0.5932 0.216 0.216 0.220 0.216 0.220 765,179 0.2171 -1.67%
2003-11-26 0 0.600 0.590 0.600 0.590 0.600 780,000 460,100 0.5899 0.220 0.216 0.220 0.216 0.220 2,131,571 0.2159 1.69%
2003-11-25 0 0.590 0.590 0.610 0.590 0.610 270,000 163,200 0.6044 0.216 0.216 0.223 0.216 0.223 737,851 0.2212 -1.67%
2003-11-24 0 0.600 0.590 0.610 0.590 0.610 440,000 264,100 0.6002 0.220 0.216 0.223 0.216 0.223 1,202,425 0.2196 0.00%
2003-11-21 0 0.600 0.590 0.600 0.590 0.600 1,080,000 646,100 0.5982 0.220 0.216 0.220 0.216 0.220 2,951,406 0.2189 -1.64%
2003-11-20 0 0.610 0.600 0.610 0.600 0.610 1,730,000 1,040,000 0.6012 0.223 0.220 0.223 0.220 0.223 4,727,715 0.2200 0.00%
2003-11-19 0 0.610 0.600 0.610 0.600 0.610 4,180,000 2,529,100 0.6050 0.223 0.220 0.223 0.220 0.223 11,423,033 0.2214 1.67%
2003-11-18 0 0.600 0.600 0.610 0.600 0.610 3,140,000 1,896,800 0.6041 0.220 0.220 0.223 0.220 0.223 8,580,939 0.2210 -1.64%
2003-11-17 0 0.610 0.600 0.610 0.610 0.620 380,000 232,200 0.6111 0.223 0.220 0.223 0.223 0.227 1,038,458 0.2236 0.00%
2003-11-14 0 0.610 0.610 0.620 0.610 0.620 950,000 586,700 0.6176 0.223 0.223 0.227 0.223 0.227 2,596,144 0.2260 -1.61%
2003-11-13 0 0.620 0.620 0.630 0.610 0.640 720,000 446,600 0.6203 0.227 0.227 0.231 0.223 0.234 1,967,604 0.2270 0.00%
2003-11-12 0 0.620 0.620 0.630 0.620 0.630 1,600,000 996,000 0.6225 0.227 0.227 0.231 0.227 0.231 4,372,453 0.2278 1.64%
2003-11-11 0 0.610 0.610 0.620 0.610 0.620 430,000 264,400 0.6149 0.223 0.223 0.227 0.223 0.227 1,175,097 0.2250 -1.61%
2003-11-10 0 0.620 0.610 0.620 0.600 0.620 700,000 427,900 0.6113 0.227 0.223 0.227 0.220 0.227 1,912,948 0.2237 1.64%
2003-11-07 0 0.610 0.610 0.620 0.600 0.620 210,000 128,200 0.6105 0.223 0.223 0.227 0.220 0.227 573,884 0.2234 0.00%
2003-11-06 0 0.610 0.610 0.620 0.610 0.620 890,000 543,500 0.6107 0.223 0.223 0.227 0.223 0.227 2,432,177 0.2235 -1.61%
2003-11-05 0 0.620 0.620 0.630 0.620 0.630 600,000 372,900 0.6215 0.227 0.227 0.231 0.227 0.231 1,639,670 0.2274 -1.59%
2003-11-04 0 0.630 0.610 0.630 0.620 0.630 1,260,000 782,500 0.6210 0.231 0.223 0.231 0.227 0.231 3,443,307 0.2273 -1.56%
2003-11-03 0 0.640 0.630 0.640 0.610 0.640 4,820,000 3,023,900 0.6274 0.234 0.231 0.234 0.223 0.234 13,172,014 0.2296 6.67%
2003-10-31 0 0.600 0.600 0.610 0.600 0.630 1,660,000 1,000,600 0.6028 0.220 0.220 0.223 0.220 0.231 4,536,420 0.2206 0.00%
2003-10-30 0 0.600 0.590 0.610 0.600 0.610 1,970,000 1,189,300 0.6037 0.220 0.216 0.223 0.220 0.223 5,383,582 0.2209 -3.23%
2003-10-29 0 0.620 0.610 0.620 0.620 0.630 580,000 361,200 0.6228 0.227 0.223 0.227 0.227 0.231 1,585,014 0.2279 -1.59%
2003-10-28 0 0.630 0.620 0.630 0.620 0.630 410,000 254,700 0.6212 0.231 0.227 0.231 0.227 0.231 1,120,441 0.2273 3.28%
2003-10-27 0 0.610 0.610 0.620 0.610 0.630 980,000 603,200 0.6155 0.223 0.223 0.227 0.223 0.231 2,678,127 0.2252 -3.17%
2003-10-24 0 0.630 0.620 0.630 0.580 0.630 6,310,000 3,895,300 0.6173 0.231 0.227 0.231 0.212 0.231 17,243,861 0.2259 5.00%
2003-10-23 0 0.600 0.590 0.600 0.590 0.620 5,710,000 3,456,500 0.6053 0.220 0.216 0.220 0.216 0.227 15,604,191 0.2215 -1.64%
2003-10-22 0 0.610 0.620 0.630 0.610 0.630 8,430,000 5,209,700 0.6180 0.223 0.227 0.231 0.223 0.231 23,037,361 0.2261 -1.61%
2003-10-21 0 0.620 0.610 0.620 0.610 0.620 1,630,000 998,100 0.6123 0.227 0.223 0.227 0.223 0.227 4,454,436 0.2241 2.65%
2003-10-20 0 0.610 0.610 0.620 0.610 0.620 5,960,000 3,655,800 0.6134 0.221 0.221 0.225 0.221 0.225 16,449,182 0.2222 0.00%
2003-10-17 0 0.610 0.610 0.620 0.600 0.610 2,020,000 1,228,100 0.6080 0.221 0.221 0.225 0.217 0.221 5,575,058 0.2203 1.67%
2003-10-16 0 0.600 0.590 0.600 0.600 0.640 4,900,000 2,994,900 0.6112 0.217 0.214 0.217 0.217 0.232 13,523,656 0.2215 -3.23%
2003-10-15 0 0.620 0.620 0.630 0.620 0.630 860,000 533,800 0.6207 0.225 0.225 0.228 0.225 0.228 2,373,540 0.2249 1.64%
2003-10-14 0 0.610 0.610 0.620 0.610 0.670 6,810,000 4,329,500 0.6358 0.221 0.221 0.225 0.221 0.243 18,795,122 0.2304 -6.15%
2003-10-13 0 0.650 0.640 0.650 0.640 0.670 6,310,000 4,129,000 0.6544 0.236 0.232 0.236 0.232 0.243 17,415,157 0.2371 -1.52%
2003-10-10 0 0.660 0.650 0.660 0.630 0.680 23,890,000 15,762,100 0.6598 0.239 0.236 0.239 0.228 0.246 65,934,724 0.2391 4.76%
2003-10-09 0 0.630 0.620 0.630 0.620 0.640 8,580,000 5,402,500 0.6297 0.228 0.225 0.228 0.225 0.232 23,680,198 0.2281 -1.56%
2003-10-08 0 0.640 0.640 0.650 0.610 0.650 36,130,000 22,793,400 0.6309 0.232 0.232 0.236 0.221 0.236 99,716,265 0.2286 6.67%
2003-10-07 0 0.600 0.600 0.610 0.590 0.610 2,910,000 1,741,100 0.5983 0.217 0.217 0.221 0.214 0.221 8,031,396 0.2168 -1.64%
2003-10-06 0 0.610 0.600 0.620 0.590 0.620 26,170,000 15,782,300 0.6031 0.221 0.217 0.225 0.214 0.225 72,227,364 0.2185 5.17%
2003-10-03 0 0.580 0.580 0.590 0.570 0.590 2,740,000 1,588,900 0.5799 0.210 0.210 0.214 0.207 0.214 7,562,208 0.2101 1.75%
2003-10-02 0 0.570 0.570 0.580 0.570 0.580 2,310,000 1,327,300 0.5746 0.207 0.207 0.210 0.207 0.210 6,375,438 0.2082 -1.72%
2003-09-30 0 0.580 0.570 0.580 0.570 0.590 1,140,000 657,600 0.5768 0.210 0.207 0.210 0.207 0.214 3,146,320 0.2090 0.00%
2003-09-29 0 0.580 0.570 0.590 0.570 0.590 2,040,000 1,175,000 0.5760 0.210 0.207 0.214 0.207 0.214 5,630,257 0.2087 0.00%
2003-09-26 0 0.580 0.580 0.590 0.580 0.590 640,000 372,400 0.5819 0.210 0.210 0.214 0.210 0.214 1,766,355 0.2108 -1.69%
2003-09-25 0 0.590 0.580 0.590 0.580 0.590 7,003,000 4,142,800 0.5916 0.214 0.210 0.214 0.210 0.214 19,327,789 0.2143 -1.67%
2003-09-24 0 0.600 0.590 0.600 0.590 0.610 5,250,000 3,147,300 0.5995 0.217 0.214 0.217 0.214 0.221 14,489,632 0.2172 0.00%
2003-09-23 0 0.600 0.590 0.600 0.570 0.600 3,540,000 2,056,420 0.5809 0.217 0.214 0.217 0.207 0.217 9,770,152 0.2105 5.26%
2003-09-22 0 0.570 0.570 0.580 0.560 0.580 3,530,000 2,013,100 0.5703 0.207 0.207 0.210 0.203 0.210 9,742,552 0.2066 0.00%
2003-09-19 0 0.570 0.560 0.570 0.570 0.600 7,400,000 4,287,800 0.5794 0.207 0.203 0.207 0.207 0.217 20,423,481 0.2099 -3.39%
2003-09-18 0 0.590 0.590 0.600 0.590 0.600 2,840,000 1,690,800 0.5954 0.214 0.214 0.217 0.214 0.217 7,838,201 0.2157 -1.67%
2003-09-17 0 0.600 0.590 0.600 0.590 0.610 4,820,000 2,900,700 0.6018 0.217 0.214 0.217 0.214 0.221 13,302,862 0.2181 0.00%
2003-09-16 0 0.600 0.600 0.610 0.580 0.600 3,990,000 2,376,100 0.5955 0.217 0.217 0.221 0.210 0.217 11,012,120 0.2158 0.00%
2003-09-15 0 0.600 0.600 0.610 0.600 0.620 4,970,000 3,014,800 0.6066 0.217 0.217 0.221 0.217 0.225 13,716,851 0.2198 -1.64%
2003-09-11 0 0.610 0.600 0.620 0.580 0.620 7,270,000 4,382,800 0.6029 0.221 0.217 0.225 0.210 0.225 20,064,690 0.2184 3.39%
2003-09-10 0 0.590 0.590 0.600 0.570 0.600 13,600,000 7,980,500 0.5868 0.214 0.214 0.217 0.207 0.217 37,535,046 0.2126 -1.67%
2003-09-09 0 0.600 0.590 0.600 0.600 0.650 19,590,000 12,122,300 0.6188 0.217 0.214 0.217 0.217 0.236 54,067,026 0.2242 -3.23%
2003-09-08 0 0.620 0.610 0.620 0.620 0.630 6,590,000 4,116,600 0.6247 0.225 0.221 0.225 0.225 0.228 18,187,938 0.2263 0.00%
2003-09-05 0 0.620 0.620 0.630 0.610 0.630 15,000,000 9,338,400 0.6226 0.225 0.225 0.228 0.221 0.228 41,398,948 0.2256 0.00%
2003-09-04 0 0.620 0.610 0.620 0.610 0.660 18,710,000 11,721,400 0.6265 0.225 0.221 0.225 0.221 0.239 51,638,287 0.2270 -4.62%
2003-09-03 0 0.650 0.640 0.650 0.620 0.660 84,200,000 54,722,700 0.6499 0.236 0.232 0.236 0.225 0.239 232,386,093 0.2355 4.84%
2003-09-02 0 0.620 0.610 0.620 0.570 0.620 51,110,000 30,443,700 0.5957 0.225 0.221 0.225 0.207 0.225 141,060,014 0.2158 8.77%
2003-09-01 0 0.570 0.560 0.570 0.560 0.590 16,760,000 9,669,300 0.5769 0.207 0.203 0.207 0.203 0.214 46,256,424 0.2090 3.64%
2003-08-29 0 0.550 0.550 0.560 0.550 0.560 3,730,000 2,085,300 0.5591 0.199 0.199 0.203 0.199 0.203 10,294,538 0.2026 0.00%
2003-08-28 0 0.550 0.550 0.560 0.550 0.560 3,950,000 2,177,000 0.5511 0.199 0.199 0.203 0.199 0.203 10,901,723 0.1997 0.00%
2003-08-27 0 0.550 0.550 0.560 0.550 0.560 5,760,000 3,204,600 0.5564 0.199 0.199 0.203 0.199 0.203 15,897,196 0.2016 -1.79%
2003-08-26 0 0.560 0.550 0.560 0.550 0.570 3,860,000 2,148,100 0.5565 0.203 0.199 0.203 0.199 0.207 10,653,329 0.2016 0.00%
2003-08-25 0 0.560 0.560 0.570 0.560 0.580 5,950,000 3,400,400 0.5715 0.203 0.203 0.207 0.203 0.210 16,421,583 0.2071 -1.75%
2003-08-22 0 0.570 0.570 0.580 0.570 0.590 15,140,000 8,807,900 0.5818 0.207 0.207 0.210 0.207 0.214 41,785,338 0.2108 -1.72%
2003-08-21 0 0.580 0.570 0.580 0.570 0.590 17,130,000 9,949,400 0.5808 0.210 0.207 0.210 0.207 0.214 47,277,598 0.2104 1.75%
2003-08-20 0 0.570 0.560 0.570 0.560 0.580 6,930,000 3,894,400 0.5620 0.207 0.203 0.207 0.203 0.210 19,126,314 0.2036 0.00%
2003-08-19 0 0.570 0.560 0.570 0.560 0.580 7,620,000 4,352,200 0.5712 0.207 0.203 0.207 0.203 0.210 21,030,665 0.2069 0.00%
2003-08-18 0 0.570 0.570 0.580 0.570 0.580 6,930,000 3,977,300 0.5739 0.207 0.207 0.210 0.207 0.210 19,126,314 0.2079 0.00%
2003-08-15 0 0.570 0.560 0.570 0.550 0.580 7,660,000 4,344,800 0.5672 0.207 0.203 0.207 0.199 0.210 21,141,063 0.2055 1.79%
2003-08-14 0 0.560 0.550 0.560 0.550 0.580 6,060,000 3,409,600 0.5626 0.203 0.199 0.203 0.199 0.210 16,725,175 0.2039 0.00%
2003-08-13 0 0.560 0.560 0.570 0.560 0.600 10,640,000 6,138,800 0.5770 0.203 0.203 0.207 0.203 0.217 29,365,654 0.2090 -5.08%
2003-08-12 0 0.590 0.590 0.600 0.590 0.620 24,560,000 14,744,300 0.6003 0.214 0.214 0.217 0.214 0.225 67,783,877 0.2175 3.51%
2003-08-11 0 0.570 0.570 0.580 0.550 0.580 10,480,000 5,952,900 0.5680 0.207 0.207 0.210 0.199 0.210 28,924,065 0.2058 3.64%
2003-08-08 0 0.550 0.550 0.560 0.550 0.570 12,520,000 7,046,000 0.5628 0.199 0.199 0.203 0.199 0.207 34,554,322 0.2039 1.85%
2003-08-07 0 0.540 0.530 0.540 0.530 0.550 4,570,000 2,477,300 0.5421 0.196 0.192 0.196 0.192 0.199 12,612,879 0.1964 -1.82%
2003-08-06 0 0.550 0.530 0.550 0.540 0.570 16,280,000 9,043,100 0.5555 0.199 0.192 0.199 0.196 0.207 44,931,658 0.2013 -1.79%
2003-08-05 0 0.560 0.550 0.560 0.550 0.570 6,730,000 3,747,500 0.5568 0.203 0.199 0.203 0.199 0.207 18,574,328 0.2018 0.00%
2003-08-04 0 0.560 0.560 0.570 0.560 0.580 7,520,000 4,254,500 0.5658 0.203 0.203 0.207 0.203 0.210 20,754,672 0.2050 -3.45%
2003-08-01 0 0.580 0.570 0.580 0.570 0.620 21,460,000 12,807,200 0.5968 0.210 0.207 0.210 0.207 0.225 59,228,094 0.2162 -4.92%
2003-07-31 0 0.610 0.600 0.610 0.590 0.640 89,800,000 55,670,400 0.6199 0.221 0.217 0.221 0.214 0.232 247,841,700 0.2246 5.17%
2003-07-30 0 0.580 0.570 0.580 0.540 0.590 84,100,000 48,069,300 0.5716 0.210 0.207 0.210 0.196 0.214 232,110,100 0.2071 7.41%
2003-07-29 0 0.540 0.530 0.540 0.530 0.540 8,140,000 4,382,400 0.5384 0.196 0.192 0.196 0.192 0.196 22,465,829 0.1951 0.00%
2003-07-28 0 0.540 0.530 0.540 0.520 0.560 14,800,000 8,031,200 0.5426 0.196 0.192 0.196 0.188 0.203 40,846,962 0.1966 3.85%
2003-07-25 0 0.520 0.510 0.520 0.510 0.520 1,200,000 616,300 0.5136 0.188 0.185 0.188 0.185 0.188 3,311,916 0.1861 0.00%
2003-07-24 0 0.520 0.510 0.520 0.510 0.520 900,000 460,400 0.5116 0.188 0.185 0.188 0.185 0.188 2,483,937 0.1854 0.00%
2003-07-23 0 0.520 0.510 0.520 0.510 0.520 5,207,500 2,680,375 0.5147 0.188 0.185 0.188 0.185 0.188 14,372,335 0.1865 -1.89%
2003-07-22 0 0.530 0.520 0.530 0.520 0.530 2,740,000 1,439,600 0.5254 0.192 0.188 0.192 0.188 0.192 7,562,208 0.1904 0.00%
2003-07-21 0 0.530 0.530 0.540 0.530 0.540 2,350,000 1,263,500 0.5377 0.192 0.192 0.196 0.192 0.196 6,485,835 0.1948 -1.85%
2003-07-18 0 0.540 0.530 0.540 0.520 0.540 3,340,000 1,768,900 0.5296 0.196 0.192 0.196 0.188 0.196 9,218,166 0.1919 0.00%
2003-07-17 0 0.540 0.530 0.540 0.530 0.560 8,070,000 4,351,600 0.5392 0.196 0.192 0.196 0.192 0.203 22,272,634 0.1954 -3.57%
2003-07-16 0 0.560 0.550 0.560 0.560 0.580 26,470,000 15,098,000 0.5704 0.203 0.199 0.203 0.203 0.210 73,055,343 0.2067 0.00%
2003-07-15 0 0.560 0.550 0.560 0.520 0.560 34,660,000 18,989,700 0.5479 0.203 0.199 0.203 0.188 0.203 95,659,168 0.1985 7.69%
2003-07-14 0 0.520 0.510 0.520 0.520 0.530 5,340,000 2,782,500 0.5211 0.188 0.185 0.188 0.188 0.192 14,738,025 0.1888 -1.89%
2003-07-11 0 0.530 0.520 0.530 0.520 0.530 3,560,000 1,855,400 0.5212 0.192 0.188 0.192 0.188 0.192 9,825,350 0.1888 0.00%
2003-07-10 0 0.530 0.520 0.530 0.510 0.530 6,450,000 3,356,000 0.5203 0.192 0.188 0.192 0.185 0.192 17,801,547 0.1885 1.92%
2003-07-09 0 0.520 0.510 0.520 0.510 0.530 4,210,000 2,187,800 0.5197 0.188 0.185 0.188 0.185 0.192 11,619,305 0.1883 0.00%
2003-07-08 0 0.520 0.510 0.520 0.510 0.540 15,300,000 8,050,900 0.5262 0.188 0.185 0.188 0.185 0.196 42,226,927 0.1907 1.96%
2003-07-07 0 0.510 0.510 0.520 0.510 0.510 5,720,000 2,917,200 0.5100 0.185 0.185 0.188 0.185 0.185 15,786,799 0.1848 -1.92%
2003-07-04 0 0.520 0.500 0.510 0.500 0.520 6,880,000 3,512,400 0.5105 0.188 0.181 0.185 0.181 0.188 18,988,317 0.1850 0.00%
2003-07-03 0 0.520 0.510 0.520 0.510 0.520 1,390,000 718,800 0.5171 0.188 0.185 0.188 0.185 0.188 3,836,302 0.1874 0.00%
2003-07-02 0 0.520 0.510 0.520 0.510 0.520 4,210,000 2,181,300 0.5181 0.188 0.185 0.188 0.185 0.188 11,619,305 0.1877 0.00%
2003-06-30 0 0.520 0.520 0.530 0.520 0.530 2,390,000 1,261,300 0.5277 0.188 0.188 0.192 0.188 0.192 6,596,232 0.1912 -1.89%
2003-06-27 0 0.530 0.520 0.530 0.520 0.530 5,870,000 3,090,500 0.5265 0.192 0.188 0.192 0.188 0.192 16,200,788 0.1908 1.92%
2003-06-26 0 0.520 0.520 0.530 0.520 0.530 4,040,000 2,101,200 0.5201 0.188 0.188 0.192 0.188 0.192 11,150,117 0.1884 -1.89%
2003-06-25 0 0.530 0.520 0.530 0.520 0.530 4,130,000 2,151,900 0.5210 0.192 0.188 0.192 0.188 0.192 11,398,510 0.1888 0.00%
2003-06-24 0 0.530 0.520 0.530 0.510 0.530 4,160,000 2,157,900 0.5187 0.192 0.188 0.192 0.185 0.192 11,481,308 0.1879 0.00%
2003-06-23 0 0.530 0.520 0.530 0.510 0.540 5,400,000 2,826,900 0.5235 0.192 0.188 0.192 0.185 0.196 14,903,621 0.1897 0.00%
2003-06-20 0 0.530 0.520 0.530 0.520 0.540 4,990,000 2,663,400 0.5337 0.192 0.188 0.192 0.188 0.196 13,772,050 0.1934 -1.85%
2003-06-19 0 0.540 0.530 0.540 0.510 0.550 16,610,000 8,933,300 0.5378 0.196 0.192 0.196 0.185 0.199 45,842,435 0.1949 5.88%
2003-06-18 0 0.510 0.510 0.520 0.510 0.520 5,690,000 2,916,600 0.5126 0.185 0.185 0.188 0.185 0.188 15,704,001 0.1857 -3.77%
2003-06-17 0 0.530 0.520 0.530 0.510 0.530 3,910,000 2,035,800 0.5207 0.192 0.188 0.192 0.185 0.192 10,791,326 0.1887 1.92%
2003-06-16 0 0.520 0.510 0.520 0.510 0.530 2,720,000 1,400,000 0.5147 0.188 0.185 0.188 0.185 0.192 7,507,009 0.1865 -1.89%
2003-06-13 0 0.530 0.520 0.530 0.510 0.530 3,820,000 1,979,700 0.5182 0.192 0.188 0.192 0.185 0.192 10,542,932 0.1878 1.92%
2003-06-12 0 0.520 0.510 0.520 0.510 0.520 5,426,000 2,794,820 0.5151 0.188 0.185 0.188 0.185 0.188 14,975,379 0.1866 0.00%
2003-06-11 0 0.520 0.510 0.520 0.510 0.530 6,600,000 3,445,200 0.5220 0.188 0.185 0.188 0.185 0.192 18,215,537 0.1891 -1.89%
2003-06-10 0 0.530 0.520 0.530 0.500 0.540 7,480,000 3,887,800 0.5198 0.192 0.188 0.192 0.181 0.196 20,644,275 0.1883 6.00%
2003-06-09 0 0.500 0.500 0.510 0.495 0.510 2,300,000 1,150,800 0.5003 0.181 0.181 0.185 0.179 0.185 6,347,839 0.1813 -1.96%
2003-06-06 0 0.510 0.500 0.510 0.500 0.510 5,480,000 2,792,900 0.5097 0.185 0.181 0.185 0.181 0.185 15,124,416 0.1847 0.00%
2003-06-05 0 0.510 0.510 0.520 0.500 0.520 9,260,000 4,717,300 0.5094 0.185 0.185 0.188 0.181 0.188 25,556,950 0.1846 0.00%
2003-06-03 0 0.510 0.500 0.510 0.500 0.530 2,970,000 1,516,300 0.5105 0.185 0.181 0.185 0.181 0.192 8,196,992 0.1850 -1.92%
2003-06-02 0 0.520 0.510 0.520 0.510 0.530 4,710,000 2,435,900 0.5172 0.188 0.185 0.188 0.185 0.192 12,999,270 0.1874 1.96%
2003-05-30 0 0.510 0.500 0.510 0.500 0.520 4,940,000 2,507,500 0.5076 0.185 0.181 0.185 0.181 0.188 13,634,053 0.1839 2.00%
2003-05-29 0 0.500 0.500 0.510 0.480 0.510 5,640,000 2,823,400 0.5006 0.181 0.181 0.185 0.174 0.185 15,566,004 0.1814 2.04%
2003-05-28 0 0.490 0.485 0.490 0.480 0.495 4,100,000 2,015,000 0.4915 0.178 0.176 0.178 0.174 0.179 11,315,712 0.1781 -1.01%
2003-05-27 0 0.495 0.490 0.495 0.485 0.530 13,970,000 6,955,650 0.4979 0.179 0.178 0.179 0.176 0.192 38,556,220 0.1804 -6.60%
2003-05-26 0 0.530 0.520 0.530 0.520 0.550 16,130,000 8,535,900 0.5292 0.192 0.188 0.192 0.188 0.199 44,517,668 0.1917 -1.85%
2003-05-23 0 0.540 0.530 0.540 0.520 0.560 14,450,000 7,765,100 0.5374 0.196 0.192 0.196 0.188 0.203 39,880,986 0.1947 0.00%
2003-05-22 0 0.560 0.560 0.570 0.550 0.570 15,340,000 8,597,600 0.5605 0.196 0.196 0.199 0.192 0.199 43,905,373 0.1958 0.00%
2003-05-21 0 0.560 0.550 0.560 0.540 0.560 23,960,000 13,157,400 0.5491 0.196 0.192 0.196 0.189 0.196 68,577,101 0.1919 1.82%
2003-05-20 0 0.550 0.540 0.550 0.530 0.570 34,220,000 18,706,500 0.5467 0.192 0.189 0.192 0.185 0.199 97,942,755 0.1910 3.77%
2003-05-19 0 0.530 0.520 0.530 0.510 0.530 9,840,000 5,133,200 0.5217 0.185 0.182 0.185 0.178 0.185 28,163,551 0.1823 1.92%
2003-05-16 0 0.520 0.520 0.530 0.520 0.540 5,510,000 2,911,000 0.5283 0.182 0.182 0.185 0.182 0.189 15,770,444 0.1846 0.00%
2003-05-15 0 0.520 0.510 0.520 0.510 0.530 540,000 279,200 0.5170 0.182 0.178 0.182 0.178 0.185 1,545,561 0.1806 -3.70%
2003-05-14 0 0.540 0.530 0.540 0.520 0.550 4,770,000 2,539,800 0.5325 0.189 0.185 0.189 0.182 0.192 13,652,453 0.1860 1.89%
2003-05-13 0 0.530 0.520 0.530 0.520 0.540 4,100,000 2,166,100 0.5283 0.185 0.182 0.185 0.182 0.189 11,734,813 0.1846 1.92%
2003-05-12 0 0.520 0.510 0.520 0.510 0.550 1,450,000 747,500 0.5155 0.182 0.178 0.182 0.178 0.192 4,150,117 0.1801 -1.89%
2003-05-09 0 0.530 0.510 0.530 0.495 0.530 1,220,000 613,350 0.5027 0.185 0.178 0.185 0.173 0.185 3,491,822 0.1757 6.00%
2003-05-07 0 0.500 0.490 0.500 0.490 0.500 540,000 266,800 0.4941 0.175 0.171 0.175 0.171 0.175 1,545,561 0.1726 2.04%
2003-05-06 0 0.490 0.490 0.500 0.490 0.510 2,930,000 1,452,850 0.4959 0.171 0.171 0.175 0.171 0.178 8,386,098 0.1732 2.08%
2003-05-05 0 0.480 0.475 0.480 0.480 0.500 2,480,000 1,219,350 0.4917 0.168 0.166 0.168 0.168 0.175 7,098,131 0.1718 -3.03%
2003-05-02 0 0.495 0.490 0.495 0.475 0.495 1,765,000 853,750 0.4837 0.173 0.171 0.173 0.166 0.173 5,051,694 0.1690 1.02%
2003-04-30 0 0.490 0.485 0.490 0.430 0.495 6,670,000 3,086,900 0.4628 0.171 0.169 0.171 0.150 0.173 19,090,537 0.1617 13.95%
2003-04-29 0 0.430 0.430 0.435 0.430 0.455 6,460,000 2,849,100 0.4410 0.150 0.150 0.152 0.150 0.159 18,489,486 0.1541 -1.15%
2003-04-28 0 0.435 0.435 0.440 0.395 0.440 11,630,000 4,806,600 0.4133 0.152 0.152 0.154 0.138 0.154 33,286,798 0.1444 -2.25%
2003-04-25 0 0.445 0.435 0.445 0.430 0.500 8,530,000 3,915,700 0.4591 0.155 0.152 0.155 0.150 0.175 24,414,135 0.1604 -8.25%
2003-04-24 0 0.485 0.470 0.485 0.470 0.520 3,560,000 1,730,200 0.4860 0.169 0.164 0.169 0.164 0.182 10,189,252 0.1698 -10.19%
2003-04-23 0 0.540 0.530 0.540 0.530 0.580 2,730,000 1,490,300 0.5459 0.189 0.185 0.189 0.185 0.203 7,813,668 0.1907 -5.26%
2003-04-22 0 0.570 0.560 0.570 0.560 0.580 680,000 385,300 0.5666 0.199 0.196 0.199 0.196 0.203 1,946,262 0.1980 -5.00%
2003-04-17 0 0.600 0.580 0.600 0.590 0.600 200,000 118,600 0.5930 0.210 0.203 0.210 0.206 0.210 572,430 0.2072 0.00%
2003-04-16 0 0.600 0.580 0.600 0.590 0.610 350,000 207,400 0.5926 0.210 0.203 0.210 0.206 0.213 1,001,752 0.2070 0.00%
2003-04-15 0 0.600 0.580 0.600 0.580 0.620 630,000 376,700 0.5979 0.210 0.203 0.210 0.203 0.217 1,803,154 0.2089 -1.64%
2003-04-14 0 0.610 0.590 0.610 0.600 0.630 540,000 325,300 0.6024 0.213 0.206 0.213 0.210 0.220 1,545,561 0.2105 0.00%
2003-04-11 0 0.610 0.590 0.610 0.570 0.610 3,390,000 2,012,500 0.5937 0.213 0.206 0.213 0.199 0.213 9,702,687 0.2074 5.17%
2003-04-10 0 0.580 0.560 0.580 0.570 0.580 400,000 229,800 0.5745 0.203 0.196 0.203 0.199 0.203 1,144,860 0.2007 1.75%
2003-04-09 0 0.570 0.560 0.570 0.560 0.570 1,450,000 814,300 0.5616 0.199 0.196 0.199 0.196 0.199 4,150,117 0.1962 0.00%
2003-04-08 0 0.570 0.560 0.570 0.550 0.570 1,460,000 816,700 0.5594 0.199 0.196 0.199 0.192 0.199 4,178,738 0.1954 3.64%
2003-04-07 0 0.550 0.540 0.550 0.550 0.570 1,550,000 863,000 0.5568 0.192 0.189 0.192 0.192 0.199 4,436,332 0.1945 -3.51%
2003-04-04 0 0.570 0.560 0.570 0.560 0.570 1,150,000 648,100 0.5636 0.199 0.196 0.199 0.196 0.199 3,291,472 0.1969 0.00%
2003-04-03 0 0.570 0.560 0.570 0.560 0.580 3,730,000 2,122,300 0.5690 0.199 0.196 0.199 0.196 0.203 10,675,818 0.1988 0.00%
2003-04-02 0 0.570 0.560 0.570 0.560 0.580 1,200,000 688,500 0.5738 0.199 0.196 0.199 0.196 0.203 3,434,579 0.2005 0.00%
2003-04-01 0 0.570 0.560 0.570 0.540 0.590 5,070,000 2,852,700 0.5627 0.199 0.196 0.199 0.189 0.206 14,511,098 0.1966 -3.39%
2003-03-31 0 0.590 0.570 0.590 0.570 0.620 3,600,000 2,122,700 0.5896 0.206 0.199 0.206 0.199 0.217 10,303,738 0.2060 -4.84%
2003-03-28 0 0.620 0.600 0.620 0.600 0.620 3,360,000 2,046,300 0.6090 0.217 0.210 0.217 0.210 0.217 9,616,822 0.2128 1.64%
2003-03-27 0 0.610 0.600 0.610 0.600 0.620 3,150,000 1,906,700 0.6053 0.213 0.210 0.213 0.210 0.217 9,015,771 0.2115 -1.61%
2003-03-26 0 0.620 0.610 0.620 0.610 0.630 5,680,000 3,523,700 0.6204 0.217 0.213 0.217 0.213 0.220 16,257,009 0.2167 0.00%
2003-03-25 0 0.620 0.610 0.620 0.610 0.630 4,660,000 2,859,200 0.6136 0.217 0.213 0.217 0.213 0.220 13,337,617 0.2144 -3.12%
2003-03-24 0 0.640 0.630 0.640 0.620 0.670 26,620,000 17,214,000 0.6467 0.224 0.220 0.224 0.217 0.234 76,190,419 0.2259 4.92%
2003-03-21 0 0.610 0.610 0.620 0.610 0.620 2,640,000 1,623,700 0.6150 0.213 0.213 0.217 0.213 0.217 7,556,075 0.2149 -1.61%
2003-03-20 0 0.620 0.610 0.620 0.600 0.640 7,710,000 4,806,500 0.6234 0.217 0.213 0.217 0.210 0.224 22,067,172 0.2178 1.64%
2003-03-19 0 0.610 0.590 0.610 0.590 0.610 2,420,000 1,459,100 0.6029 0.213 0.206 0.213 0.206 0.213 6,926,402 0.2107 1.67%
2003-03-18 0 0.600 0.590 0.600 0.590 0.620 5,250,000 3,155,260 0.6010 0.210 0.206 0.210 0.206 0.217 15,026,285 0.2100 0.00%
2003-03-17 0 0.600 0.590 0.600 0.580 0.600 3,400,000 1,996,100 0.5871 0.210 0.206 0.210 0.203 0.210 9,731,308 0.2051 1.69%
2003-03-14 0 0.590 0.590 0.600 0.590 0.620 6,790,000 4,129,000 0.6081 0.206 0.206 0.210 0.206 0.217 19,433,995 0.2125 -1.67%
2003-03-13 0 0.600 0.590 0.600 0.600 0.630 5,610,000 3,437,300 0.6127 0.210 0.206 0.210 0.210 0.220 16,056,659 0.2141 -3.23%
2003-03-12 0 0.620 0.610 0.620 0.580 0.640 20,390,000 12,427,000 0.6095 0.217 0.213 0.217 0.203 0.224 58,359,228 0.2129 1.64%
2003-03-11 0 0.610 0.600 0.610 0.590 0.620 3,090,000 1,868,300 0.6046 0.213 0.210 0.213 0.206 0.217 8,844,042 0.2112 -3.17%
2003-03-10 0 0.630 0.620 0.630 0.610 0.640 2,930,000 1,810,100 0.6178 0.220 0.217 0.220 0.213 0.224 8,386,098 0.2158 -1.56%
2003-03-07 0 0.640 0.640 0.650 0.630 0.670 5,220,000 3,340,200 0.6399 0.224 0.224 0.227 0.220 0.234 14,940,420 0.2236 -4.48%
2003-03-06 0 0.670 0.670 0.680 0.640 0.690 9,470,000 6,323,300 0.6677 0.234 0.234 0.238 0.224 0.241 27,104,555 0.2333 0.00%
2003-03-05 0 0.670 0.660 0.670 0.620 0.670 9,960,000 6,463,900 0.6490 0.234 0.231 0.234 0.217 0.234 28,507,009 0.2267 6.35%
2003-03-04 0 0.630 0.620 0.630 0.600 0.650 6,690,000 4,164,700 0.6225 0.220 0.217 0.220 0.210 0.227 19,147,780 0.2175 -3.08%
2003-03-03 0 0.650 0.640 0.650 0.640 0.690 3,890,000 2,536,100 0.6520 0.227 0.224 0.227 0.224 0.241 11,133,761 0.2278 -4.41%
2003-02-28 0 0.680 0.680 0.690 0.670 0.720 12,470,000 8,701,000 0.6978 0.238 0.238 0.241 0.234 0.252 35,691,004 0.2438 0.00%
2003-02-27 0 0.680 0.670 0.690 0.610 0.710 31,350,000 20,934,800 0.6678 0.238 0.234 0.241 0.213 0.248 89,728,386 0.2333 11.48%
2003-02-26 0 0.610 0.610 0.620 0.570 0.630 36,980,000 22,784,900 0.6161 0.213 0.213 0.217 0.199 0.220 105,842,287 0.2153 7.02%
2003-02-25 0 0.570 0.560 0.580 0.560 0.580 2,740,000 1,565,700 0.5714 0.199 0.196 0.203 0.196 0.203 7,842,290 0.1996 -3.39%
2003-02-24 0 0.590 0.580 0.590 0.560 0.620 15,060,000 8,757,800 0.5815 0.206 0.203 0.206 0.196 0.217 43,103,971 0.2032 -3.28%
2003-02-21 0 0.610 0.600 0.610 0.530 0.620 27,900,000 16,060,600 0.5756 0.213 0.210 0.213 0.185 0.217 79,853,970 0.2011 17.31%
2003-02-20 0 0.520 0.510 0.530 0.500 0.530 1,600,000 832,200 0.5201 0.182 0.178 0.185 0.175 0.185 4,579,439 0.1817 -1.89%
2003-02-19 0 0.530 0.510 0.530 0.510 0.530 910,000 473,200 0.5200 0.185 0.178 0.185 0.178 0.185 2,604,556 0.1817 0.00%
2003-02-18 0 0.530 0.510 0.530 0.510 0.530 1,920,000 994,700 0.5181 0.185 0.178 0.185 0.178 0.185 5,495,327 0.1810 1.92%
2003-02-17 0 0.520 0.520 0.530 0.520 0.520 1,405,000 730,400 0.5199 0.182 0.182 0.185 0.182 0.182 4,021,320 0.1816 1.96%
2003-02-14 0 0.510 0.500 0.520 0.510 0.530 6,410,000 3,311,100 0.5166 0.178 0.175 0.182 0.178 0.185 18,346,378 0.1805 2.00%
2003-02-13 0 0.500 0.500 0.510 0.480 0.520 10,870,000 5,415,150 0.4982 0.175 0.175 0.178 0.168 0.182 31,111,565 0.1741 -1.96%
2003-02-12 0 0.510 0.500 0.510 0.455 0.510 2,780,000 1,350,450 0.4858 0.178 0.175 0.178 0.159 0.178 7,956,776 0.1697 12.09%
2003-02-11 0 0.455 0.450 0.455 0.435 0.460 1,620,000 728,900 0.4499 0.159 0.157 0.159 0.152 0.161 4,636,682 0.1572 4.60%
2003-02-10 0 0.435 0.425 0.435 0.420 0.435 430,000 184,700 0.4295 0.152 0.148 0.152 0.147 0.152 1,230,724 0.1501 2.35%
2003-02-07 0 0.425 0.420 0.425 0.425 0.450 2,920,000 1,259,100 0.4312 0.148 0.147 0.148 0.148 0.157 8,357,476 0.1507 -4.49%
2003-02-06 0 0.445 0.440 0.450 0.445 0.460 1,560,000 704,300 0.4515 0.155 0.154 0.157 0.155 0.161 4,464,953 0.1577 -2.20%
2003-02-05 0 0.455 0.450 0.460 0.450 0.475 1,440,000 665,400 0.4621 0.159 0.157 0.161 0.157 0.166 4,121,495 0.1614 -4.21%
2003-02-04 0 0.475 0.470 0.475 0.470 0.480 750,000 356,150 0.4749 0.166 0.164 0.166 0.164 0.168 2,146,612 0.1659 -1.04%
2003-01-30 0 0.480 0.475 0.480 0.475 0.480 2,760,000 1,324,450 0.4799 0.168 0.166 0.168 0.166 0.168 7,899,533 0.1677 0.00%
2003-01-29 0 0.480 0.475 0.480 0.475 0.480 410,000 196,550 0.4794 0.168 0.166 0.168 0.166 0.168 1,173,481 0.1675 0.00%
2003-01-28 0 0.480 0.475 0.480 0.480 0.485 1,580,000 759,300 0.4806 0.168 0.166 0.168 0.168 0.169 4,522,196 0.1679 0.00%
2003-01-27 0 0.480 0.475 0.480 0.475 0.500 4,080,000 2,014,450 0.4937 0.168 0.166 0.168 0.166 0.175 11,677,570 0.1725 -4.00%
2003-01-24 0 0.500 0.500 0.510 0.495 0.510 4,280,000 2,154,550 0.5034 0.175 0.175 0.178 0.173 0.178 12,250,000 0.1759 -1.96%
2003-01-23 0 0.510 0.500 0.510 0.495 0.530 6,534,000 3,365,970 0.5151 0.178 0.175 0.178 0.173 0.185 18,701,285 0.1800 0.00%
2003-01-22 0 0.510 0.510 0.520 0.510 0.520 900,000 460,900 0.5121 0.178 0.178 0.182 0.178 0.182 2,575,935 0.1789 2.00%
2003-01-21 0 0.500 0.500 0.510 0.500 0.530 4,350,000 2,227,100 0.5120 0.175 0.175 0.178 0.175 0.185 12,450,350 0.1789 0.00%
2003-01-20 0 0.500 0.495 0.500 0.490 0.500 1,330,000 659,800 0.4961 0.175 0.173 0.175 0.171 0.175 3,806,659 0.1733 0.00%
2003-01-17 0 0.500 0.495 0.500 0.465 0.500 7,480,000 3,728,700 0.4985 0.175 0.173 0.175 0.162 0.175 21,408,878 0.1742 0.00%
2003-01-16 0 0.500 0.495 0.510 0.495 0.520 5,580,000 2,790,400 0.5001 0.175 0.173 0.178 0.173 0.182 15,970,794 0.1747 -5.66%
2003-01-15 0 0.530 0.510 0.530 0.510 0.540 3,760,000 1,954,700 0.5199 0.185 0.178 0.185 0.178 0.189 10,761,682 0.1816 0.00%
2003-01-14 0 0.530 0.520 0.530 0.520 0.550 1,020,000 542,700 0.5321 0.185 0.182 0.185 0.182 0.192 2,919,392 0.1859 -3.64%
2003-01-13 0 0.550 0.530 0.550 0.530 0.550 1,650,000 888,500 0.5385 0.192 0.185 0.192 0.185 0.192 4,722,547 0.1881 -1.79%
2003-01-10 0 0.560 0.550 0.560 0.540 0.580 1,680,000 935,300 0.5567 0.196 0.192 0.196 0.189 0.203 4,808,411 0.1945 -1.75%
2003-01-09 0 0.570 0.560 0.570 0.530 0.580 3,420,000 1,938,100 0.5667 0.199 0.196 0.199 0.185 0.203 9,788,551 0.1980 -1.72%
2003-01-08 0 0.580 0.570 0.590 0.510 0.590 3,700,000 2,071,200 0.5598 0.203 0.199 0.206 0.178 0.206 10,589,953 0.1956 13.73%
2003-01-07 0 0.510 0.500 0.510 0.495 0.510 3,120,000 1,562,800 0.5009 0.178 0.175 0.178 0.173 0.178 8,929,906 0.1750 2.00%
2003-01-06 0 0.500 0.495 0.510 0.450 0.510 2,660,000 1,282,250 0.4820 0.175 0.173 0.178 0.157 0.178 7,613,318 0.1684 11.11%
2003-01-03 0 0.450 0.450 0.455 0.440 0.465 1,450,000 656,650 0.4529 0.157 0.157 0.159 0.154 0.162 4,150,117 0.1582 2.27%
2003-01-02 0 0.440 0.435 0.445 0.425 0.440 790,000 342,550 0.4336 0.154 0.152 0.155 0.148 0.154 2,261,098 0.1515 3.53%
2002-12-31 0 0.425 0.420 0.425 0.420 0.425 510,000 215,250 0.4221 0.148 0.147 0.148 0.147 0.148 1,459,696 0.1475 0.00%
2002-12-30 0 0.425 0.420 0.425 0.415 0.430 2,330,000 986,400 0.4233 0.148 0.147 0.148 0.145 0.150 6,668,808 0.1479 0.00%
2002-12-27 0 0.425 0.420 0.425 0.420 0.425 970,000 411,750 0.4245 0.148 0.147 0.148 0.147 0.148 2,776,285 0.1483 -1.16%
2002-12-24 0 0.430 0.410 0.430 0.410 0.430 280,000 115,800 0.4136 0.150 0.143 0.150 0.143 0.150 801,402 0.1445 3.61%
2002-12-23 0 0.415 0.410 0.420 0.410 0.420 1,740,000 722,700 0.4153 0.145 0.143 0.147 0.143 0.147 4,980,140 0.1451 -2.35%
2002-12-20 0 0.425 0.415 0.425 0.410 0.435 2,740,000 1,144,300 0.4176 0.148 0.145 0.148 0.143 0.152 7,842,290 0.1459 -3.41%
2002-12-19 0 0.440 0.430 0.435 0.415 0.445 6,360,000 2,759,150 0.4338 0.154 0.150 0.152 0.145 0.155 18,203,271 0.1516 7.32%
2002-12-18 0 0.410 0.410 0.415 0.350 0.415 8,860,000 3,482,450 0.3931 0.143 0.143 0.145 0.122 0.145 25,358,644 0.1373 9.33%
2002-12-17 0 0.375 0.370 0.375 0.365 0.420 15,277,686 5,786,013 0.3787 0.131 0.129 0.131 0.128 0.147 43,727,021 0.1323 -8.54%
2002-12-16 0 0.410 0.400 0.410 0.390 0.470 20,280,000 8,274,300 0.4080 0.143 0.140 0.143 0.136 0.164 58,044,391 0.1426 -10.87%
2002-12-13 0 0.460 0.445 0.460 0.395 0.490 9,420,000 4,119,900 0.4374 0.161 0.155 0.161 0.138 0.171 26,961,448 0.1528 -7.07%
2002-12-12 0 0.495 0.485 0.495 0.490 0.500 1,220,000 601,900 0.4934 0.173 0.169 0.173 0.171 0.175 3,491,822 0.1724 -1.00%
2002-12-11 0 0.500 0.495 0.500 0.495 0.510 4,480,000 2,247,550 0.5017 0.175 0.173 0.175 0.173 0.178 12,822,430 0.1753 -1.96%
2002-12-10 0 0.510 0.500 0.510 0.500 0.540 7,620,000 3,883,400 0.5096 0.178 0.175 0.178 0.175 0.189 21,809,579 0.1781 -3.77%
2002-12-09 0 0.530 0.495 0.510 0.495 0.530 1,940,000 977,450 0.5038 0.185 0.173 0.178 0.173 0.185 5,552,570 0.1760 1.92%
2002-12-06 0 0.520 0.495 0.500 0.500 0.540 3,900,000 2,014,300 0.5165 0.182 0.173 0.175 0.175 0.189 11,162,383 0.1805 -8.77%
2002-12-05 0 0.570 0.540 0.570 0.540 0.600 1,580,000 898,800 0.5689 0.199 0.189 0.199 0.189 0.210 4,522,196 0.1988 -5.00%
2002-12-04 0 0.600 0.580 0.600 0.580 0.600 2,580,000 1,502,000 0.5822 0.210 0.203 0.210 0.203 0.210 7,384,346 0.2034 0.00%
2002-12-03 0 0.600 0.590 0.600 0.590 0.610 1,590,000 955,700 0.6011 0.210 0.206 0.210 0.206 0.213 4,550,818 0.2100 -1.64%
2002-12-02 0 0.610 0.600 0.610 0.610 0.620 710,000 433,600 0.6107 0.213 0.210 0.213 0.213 0.217 2,032,126 0.2134 0.00%
2002-11-29 0 0.610 0.600 0.610 0.610 0.620 690,000 421,700 0.6112 0.213 0.210 0.213 0.213 0.217 1,974,883 0.2135 -1.61%
2002-11-28 0 0.620 0.610 0.620 0.620 0.620 480,000 297,600 0.6200 0.217 0.213 0.217 0.217 0.217 1,373,832 0.2166 0.00%
2002-11-27 0 0.620 0.610 0.620 0.620 0.630 640,000 398,000 0.6219 0.217 0.213 0.217 0.217 0.220 1,831,776 0.2173 0.00%
2002-11-26 0 0.620 0.620 0.630 0.620 0.640 210,000 131,500 0.6262 0.217 0.217 0.220 0.217 0.224 601,051 0.2188 -1.59%
2002-11-25 0 0.630 0.620 0.640 0.630 0.630 850,000 535,500 0.6300 0.220 0.217 0.224 0.220 0.220 2,432,827 0.2201 -1.56%
2002-11-22 0 0.640 0.630 0.640 0.630 0.640 560,000 353,400 0.6311 0.224 0.220 0.224 0.220 0.224 1,602,804 0.2205 0.00%
2002-11-21 0 0.640 0.620 0.640 0.620 0.640 580,000 367,700 0.6340 0.224 0.217 0.224 0.217 0.224 1,660,047 0.2215 0.00%
2002-11-20 0 0.640 0.630 0.640 0.620 0.640 600,000 377,600 0.6293 0.224 0.220 0.224 0.217 0.224 1,717,290 0.2199 0.00%
2002-11-19 0 0.640 0.640 0.650 0.630 0.640 880,000 558,800 0.6350 0.224 0.224 0.227 0.220 0.224 2,518,692 0.2219 1.59%
2002-11-18 0 0.630 0.620 0.640 0.630 0.630 80,000 50,400 0.6300 0.220 0.217 0.224 0.220 0.220 228,972 0.2201 -1.56%
2002-11-15 0 0.640 0.630 0.640 0.620 0.640 560,000 353,000 0.6304 0.224 0.220 0.224 0.217 0.224 1,602,804 0.2202 -1.54%
2002-11-14 0 0.650 0.610 0.650 - - 2,000,000 1,300,000 0.6500 0.227 0.213 0.227 - - 5,724,299 0.2271 0.00%
2002-11-13 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.227 0.224 0.227 0.227 0.227 286,215 0.2271 0.00%
2002-11-12 0 0.650 0.640 0.650 0.620 0.650 3,210,000 2,084,900 0.6495 0.227 0.224 0.227 0.217 0.227 9,187,500 0.2269 0.00%
2002-11-11 0 0.650 0.630 0.650 0.630 0.670 1,020,000 659,900 0.6470 0.227 0.220 0.227 0.220 0.234 2,919,392 0.2260 0.00%
2002-11-08 0 0.650 0.630 0.670 0.650 0.670 180,000 117,400 0.6522 0.227 0.220 0.234 0.227 0.234 515,187 0.2279 -2.99%
2002-11-07 0 0.670 0.660 0.670 0.650 0.670 210,000 137,700 0.6557 0.234 0.231 0.234 0.227 0.234 601,051 0.2291 0.00%
2002-11-06 0 0.670 0.660 0.670 0.670 0.670 270,000 180,900 0.6700 0.234 0.231 0.234 0.234 0.234 772,780 0.2341 -1.47%
2002-11-05 0 0.680 0.670 0.680 0.670 0.680 4,156,500 2,788,595 0.6709 0.238 0.234 0.238 0.234 0.238 11,896,524 0.2344 1.49%
2002-11-04 0 0.670 0.650 0.670 0.650 0.670 60,000 39,200 0.6533 0.234 0.227 0.234 0.227 0.234 171,729 0.2283 0.00%
2002-11-01 0 0.670 0.670 0.680 0.670 0.670 2,550,000 1,708,500 0.6700 0.234 0.234 0.238 0.234 0.234 7,298,481 0.2341 0.00%
2002-10-31 0 0.670 0.650 0.670 0.630 0.670 170,000 111,200 0.6541 0.234 0.227 0.234 0.220 0.234 486,565 0.2285 3.08%
2002-10-30 0 0.650 0.640 0.650 0.620 0.660 150,000 97,400 0.6493 0.227 0.224 0.227 0.217 0.231 429,322 0.2269 0.00%
2002-10-29 0 0.650 0.650 0.680 0.600 0.650 230,000 147,100 0.6396 0.227 0.227 0.238 0.210 0.227 658,294 0.2235 -2.99%
2002-10-28 0 0.670 0.670 0.680 0.640 0.670 580,000 381,400 0.6576 0.234 0.234 0.238 0.224 0.234 1,660,047 0.2298 3.08%
2002-10-25 0 0.650 0.650 0.660 0.620 0.650 3,710,000 2,409,800 0.6495 0.227 0.227 0.231 0.217 0.227 10,618,575 0.2269 0.00%
2002-10-24 0 0.650 0.620 0.650 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2002-10-23 0 0.650 0.640 0.650 0.630 0.660 670,000 424,852 0.6341 0.227 0.224 0.227 0.220 0.231 1,917,640 0.2215 0.00%
2002-10-22 0 0.650 0.620 0.650 0.600 0.650 300,000 193,710 0.6457 0.227 0.217 0.227 0.210 0.227 858,645 0.2256 -1.52%
2002-10-21 0 0.660 0.650 0.660 0.640 0.660 300,000 195,700 0.6523 0.231 0.227 0.231 0.224 0.231 858,645 0.2279 1.54%
2002-10-18 0 0.650 0.650 0.660 0.650 0.680 70,000 45,800 0.6543 0.227 0.227 0.231 0.227 0.238 200,350 0.2286 -1.52%
2002-10-17 0 0.660 0.660 0.680 0.650 0.680 1,060,000 700,800 0.6611 0.231 0.231 0.238 0.227 0.238 3,033,878 0.2310 -4.35%
2002-10-16 0 0.690 0.670 0.700 0.670 0.700 380,000 261,200 0.6874 0.241 0.234 0.245 0.234 0.245 1,087,617 0.2402 4.55%
2002-10-15 0 0.660 0.650 0.660 0.650 0.660 440,000 288,800 0.6564 0.231 0.227 0.231 0.227 0.231 1,259,346 0.2293 0.00%
2002-10-11 0 0.660 0.650 0.660 0.640 0.660 290,000 187,600 0.6469 0.231 0.227 0.231 0.224 0.231 830,023 0.2260 1.54%
2002-10-10 0 0.650 0.640 0.650 0.640 0.650 560,000 362,500 0.6473 0.227 0.224 0.227 0.224 0.227 1,602,804 0.2262 -1.52%
2002-10-09 0 0.660 0.650 0.660 0.640 0.660 460,000 297,700 0.6472 0.231 0.227 0.231 0.224 0.231 1,316,589 0.2261 1.54%
2002-10-08 0 0.650 0.640 0.650 0.630 0.650 404,000 256,560 0.6350 0.227 0.224 0.227 0.220 0.227 1,156,308 0.2219 0.00%
2002-10-07 0 0.650 0.630 0.650 0.600 0.650 670,000 423,850 0.6326 0.227 0.220 0.227 0.210 0.227 1,917,640 0.2210 1.09%
2002-10-04 1 0.643 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2002-10-03 1 0.643 - - - - 0 0 - 0.225 - - - - 0 - 0.08%
2002-10-02 1 0.650 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-09-30 0 0.650 0.620 0.650 0.630 0.650 6,360,000 4,069,700 0.6399 0.224 0.214 0.224 0.218 0.224 18,415,760 0.2210 0.00%
2002-09-27 0 0.650 0.640 0.650 0.640 0.650 970,000 621,500 0.6407 0.224 0.221 0.224 0.221 0.224 2,808,693 0.2213 1.56%
2002-09-26 0 0.640 0.630 0.640 0.620 0.650 1,980,000 1,260,900 0.6368 0.221 0.218 0.221 0.214 0.224 5,733,208 0.2199 -1.54%
2002-09-25 0 0.650 0.610 0.650 0.620 0.650 330,000 207,300 0.6282 0.224 0.211 0.224 0.214 0.224 955,535 0.2169 0.00%
2002-09-24 0 0.650 0.610 0.650 0.630 0.650 2,840,000 1,812,540 0.6382 0.224 0.211 0.224 0.218 0.224 8,223,390 0.2204 0.00%
2002-09-23 0 0.650 0.650 0.660 0.610 0.660 610,000 389,300 0.6382 0.224 0.224 0.228 0.211 0.228 1,766,291 0.2204 -2.99%
2002-09-20 0 0.670 0.650 0.670 0.650 0.690 890,000 604,900 0.6797 0.231 0.224 0.231 0.224 0.238 2,577,048 0.2347 -4.29%
2002-09-19 0 0.700 0.690 0.700 0.690 0.700 3,480,000 2,406,260 0.6915 0.242 0.238 0.242 0.238 0.242 10,076,548 0.2388 1.45%
2002-09-18 0 0.690 0.680 0.690 0.690 0.710 2,610,000 1,817,800 0.6965 0.238 0.235 0.238 0.238 0.245 7,557,411 0.2405 -2.82%
2002-09-17 0 0.710 0.710 0.720 0.690 0.720 4,470,000 3,070,100 0.6868 0.245 0.245 0.249 0.238 0.249 12,943,152 0.2372 5.97%
2002-09-16 0 0.670 0.670 0.680 0.650 0.670 6,150,000 4,016,900 0.6532 0.231 0.231 0.235 0.224 0.231 17,807,693 0.2256 3.08%
2002-09-13 0 0.650 0.660 0.670 0.610 0.660 5,260,000 3,359,400 0.6387 0.224 0.228 0.231 0.211 0.228 15,230,644 0.2206 0.00%
2002-09-12 0 0.650 0.640 0.660 0.650 0.680 1,420,000 929,000 0.6542 0.224 0.221 0.228 0.224 0.235 4,111,695 0.2259 -1.52%
2002-09-11 0 0.660 0.660 0.680 0.660 0.680 180,000 122,000 0.6778 0.228 0.228 0.235 0.228 0.235 521,201 0.2341 -2.94%
2002-09-10 0 0.680 0.650 0.680 0.680 0.680 150,000 102,000 0.6800 0.235 0.224 0.235 0.235 0.235 434,334 0.2348 -1.45%
2002-09-09 0 0.690 0.680 0.690 0.650 0.690 220,000 144,200 0.6555 0.238 0.235 0.238 0.224 0.238 637,023 0.2264 -1.43%
2002-09-06 0 0.700 0.650 0.700 - - 0 0 - 0.242 0.224 0.242 - - 0 - 0.00%
2002-09-05 0 0.700 0.650 0.700 0.700 0.700 50,000 35,000 0.7000 0.242 0.224 0.242 0.242 0.242 144,778 0.2417 4.48%
2002-09-04 0 0.670 0.670 0.690 0.660 0.670 270,000 180,400 0.6681 0.231 0.231 0.238 0.228 0.231 781,801 0.2307 -2.90%
2002-09-03 0 0.690 0.650 0.690 - - 0 0 - 0.238 0.224 0.238 - - 0 - 0.00%
2002-09-02 0 0.690 0.690 0.700 0.690 0.700 680,000 471,700 0.6937 0.238 0.238 0.242 0.238 0.242 1,968,981 0.2396 0.00%
2002-08-30 0 0.690 0.680 0.710 0.680 0.710 480,000 335,500 0.6990 0.238 0.235 0.245 0.235 0.245 1,389,869 0.2414 1.47%
2002-08-29 0 0.680 0.680 0.690 0.650 0.690 280,000 186,200 0.6650 0.235 0.235 0.238 0.224 0.238 810,757 0.2297 -1.45%
2002-08-28 0 0.690 0.660 0.690 0.670 0.690 40,000 27,200 0.6800 0.238 0.228 0.238 0.231 0.238 115,822 0.2348 -1.43%
2002-08-27 0 0.700 0.650 0.700 0.700 0.700 20,000 14,000 0.7000 0.242 0.224 0.242 0.242 0.242 57,911 0.2417 0.00%
2002-08-26 0 0.700 0.670 0.700 0.700 0.710 630,000 441,600 0.7010 0.242 0.231 0.242 0.242 0.245 1,824,203 0.2421 -1.41%
2002-08-23 0 0.710 0.710 0.720 0.710 0.720 840,000 602,700 0.7175 0.245 0.245 0.249 0.245 0.249 2,432,270 0.2478 -2.74%
2002-08-22 0 0.730 0.710 0.740 0.710 0.730 1,120,000 808,700 0.7221 0.252 0.245 0.256 0.245 0.252 3,243,027 0.2494 0.00%
2002-08-21 0 0.730 0.720 0.730 0.720 0.780 1,775,000 1,316,400 0.7416 0.252 0.249 0.252 0.249 0.269 5,139,619 0.2561 -2.67%
2002-08-20 0 0.750 0.750 0.760 0.750 0.830 2,170,000 1,684,100 0.7761 0.259 0.259 0.262 0.259 0.287 6,283,365 0.2680 1.35%
2002-08-19 0 0.740 0.740 0.750 0.670 0.740 2,100,000 1,459,600 0.6950 0.256 0.256 0.259 0.231 0.256 6,080,676 0.2400 8.82%
2002-08-16 0 0.680 0.670 0.680 0.670 0.680 540,000 366,600 0.6789 0.235 0.231 0.235 0.231 0.235 1,563,602 0.2345 0.00%
2002-08-15 0 0.680 0.670 0.680 0.660 0.680 496,182 333,133 0.6714 0.235 0.231 0.235 0.228 0.235 1,436,725 0.2319 1.49%
2002-08-14 0 0.670 0.660 0.680 0.650 0.670 4,030,000 2,659,000 0.6598 0.231 0.228 0.235 0.224 0.231 11,669,106 0.2279 1.52%
2002-08-13 0 0.660 0.640 0.670 0.650 0.680 2,420,000 1,597,200 0.6600 0.228 0.221 0.231 0.224 0.235 7,007,255 0.2279 -1.49%
2002-08-12 0 0.670 0.660 0.670 0.650 0.680 1,310,000 864,800 0.6602 0.231 0.228 0.231 0.224 0.235 3,793,183 0.2280 0.00%
2002-08-09 0 0.670 0.650 0.680 0.650 0.680 3,480,000 2,307,800 0.6632 0.231 0.224 0.235 0.224 0.235 10,076,548 0.2290 -1.47%
2002-08-08 0 0.680 0.670 0.680 0.650 0.680 2,250,000 1,504,400 0.6686 0.235 0.231 0.235 0.224 0.235 6,515,009 0.2309 -1.45%
2002-08-07 0 0.690 0.690 0.700 0.680 0.700 170,000 117,300 0.6900 0.238 0.238 0.242 0.235 0.242 492,245 0.2383 0.00%
2002-08-06 0 0.690 0.690 0.700 0.670 0.700 1,620,000 1,107,100 0.6834 0.238 0.238 0.242 0.231 0.242 4,690,807 0.2360 -1.43%
2002-08-05 0 0.700 0.690 0.700 0.670 0.700 1,170,000 797,600 0.6817 0.242 0.238 0.242 0.231 0.242 3,387,805 0.2354 0.00%
2002-08-02 0 0.700 0.690 0.700 0.650 0.700 780,000 530,900 0.6806 0.242 0.238 0.242 0.224 0.242 2,258,537 0.2351 -1.41%
2002-08-01 0 0.710 0.670 0.700 0.670 0.740 2,180,000 1,506,700 0.6911 0.245 0.231 0.242 0.231 0.256 6,312,320 0.2387 -1.39%
2002-07-31 0 0.720 0.710 0.720 0.720 0.750 330,000 240,400 0.7285 0.249 0.245 0.249 0.249 0.259 955,535 0.2516 -2.70%
2002-07-30 0 0.740 0.740 0.750 0.740 0.770 1,270,000 962,100 0.7576 0.256 0.256 0.259 0.256 0.266 3,677,361 0.2616 1.37%
2002-07-29 0 0.730 0.710 0.740 0.710 0.740 420,000 299,000 0.7119 0.252 0.245 0.256 0.245 0.256 1,216,135 0.2459 -1.35%
2002-07-26 0 0.740 0.730 0.740 0.690 0.750 2,290,000 1,652,700 0.7217 0.256 0.252 0.256 0.238 0.259 6,630,832 0.2492 -6.33%
2002-07-25 0 0.790 0.760 0.800 0.750 0.800 1,370,000 1,059,600 0.7734 0.273 0.262 0.276 0.259 0.276 3,966,917 0.2671 -2.47%
2002-07-24 0 0.810 0.790 0.810 0.800 0.810 610,000 489,700 0.8028 0.280 0.273 0.280 0.276 0.280 1,766,291 0.2772 -1.22%
2002-07-23 0 0.820 0.820 0.830 0.800 0.820 520,000 423,600 0.8146 0.283 0.283 0.287 0.276 0.283 1,505,691 0.2813 1.23%
2002-07-22 0 0.810 0.800 0.820 0.800 0.830 2,020,000 1,633,900 0.8089 0.280 0.276 0.283 0.276 0.287 5,849,031 0.2793 -4.71%
2002-07-19 0 0.850 0.840 0.850 0.810 0.850 1,580,000 1,299,300 0.8223 0.294 0.290 0.294 0.280 0.294 4,574,984 0.2840 1.19%
2002-07-18 0 0.840 0.810 0.840 0.770 0.840 2,940,000 2,353,300 0.8004 0.290 0.280 0.290 0.266 0.290 8,512,946 0.2764 5.00%
2002-07-17 0 0.800 0.780 0.790 0.780 0.810 3,160,000 2,529,000 0.8003 0.276 0.269 0.273 0.269 0.280 9,149,969 0.2764 -4.76%
2002-07-16 0 0.840 0.840 0.850 0.840 0.890 680,000 577,500 0.8493 0.290 0.290 0.294 0.290 0.307 1,968,981 0.2933 -5.62%
2002-07-15 0 0.890 0.880 0.890 0.820 0.890 390,000 340,400 0.8728 0.307 0.304 0.307 0.283 0.307 1,129,268 0.3014 -1.11%
2002-07-12 0 0.900 0.880 0.900 0.870 0.900 1,220,000 1,077,500 0.8832 0.311 0.304 0.311 0.300 0.311 3,532,583 0.3050 0.00%
2002-07-11 0 0.900 0.900 0.920 0.900 0.910 2,510,000 2,261,300 0.9009 0.311 0.311 0.318 0.311 0.314 7,267,855 0.3111 -3.23%
2002-07-10 0 0.930 0.950 0.960 0.900 0.950 1,030,000 934,900 0.9077 0.321 0.328 0.332 0.311 0.328 2,982,427 0.3135 1.09%
2002-07-09 0 0.920 0.910 0.920 0.910 0.930 960,000 883,900 0.9207 0.318 0.314 0.318 0.314 0.321 2,779,737 0.3180 -2.13%
2002-07-08 0 0.940 0.930 0.950 0.940 0.970 1,970,000 1,867,860 0.9482 0.325 0.321 0.328 0.325 0.335 5,704,253 0.3275 -1.05%
2002-07-05 0 0.950 0.940 0.950 0.930 0.950 1,360,000 1,282,800 0.9432 0.328 0.325 0.328 0.321 0.328 3,937,961 0.3258 2.15%
2002-07-04 0 0.930 0.920 0.950 0.910 0.940 1,750,000 1,634,400 0.9339 0.321 0.318 0.328 0.314 0.325 5,067,230 0.3225 0.00%
2002-07-03 0 0.930 0.930 0.950 0.910 0.950 1,250,000 1,169,100 0.9353 0.321 0.321 0.328 0.314 0.328 3,619,450 0.3230 2.20%
2002-07-02 0 0.910 0.910 0.920 0.880 0.910 180,000 160,000 0.8889 0.314 0.314 0.318 0.304 0.314 521,201 0.3070 1.11%
2002-06-28 0 0.900 0.880 0.900 0.900 0.930 890,000 812,200 0.9126 0.311 0.304 0.311 0.311 0.321 2,577,048 0.3152 -1.10%
2002-06-27 0 0.910 0.900 0.920 0.910 0.930 1,040,000 962,000 0.9250 0.314 0.311 0.318 0.314 0.321 3,011,382 0.3195 -1.09%
2002-06-26 0 0.920 0.910 0.920 0.880 0.930 1,990,000 1,825,500 0.9173 0.318 0.314 0.318 0.304 0.321 5,762,164 0.3168 -2.13%
2002-06-25 0 0.940 0.920 0.940 0.920 0.960 2,770,000 2,625,100 0.9477 0.325 0.318 0.325 0.318 0.332 8,020,701 0.3273 -1.05%
2002-06-24 0 0.950 0.940 0.950 0.870 0.950 2,890,000 2,652,000 0.9176 0.328 0.325 0.328 0.300 0.328 8,368,168 0.3169 5.56%
2002-06-21 0 0.900 0.870 0.900 0.860 0.900 1,823,000 1,612,590 0.8846 0.311 0.300 0.311 0.297 0.311 5,278,605 0.3055 1.12%
2002-06-20 0 0.890 0.870 0.890 0.770 0.890 3,498,000 2,910,540 0.8321 0.307 0.300 0.307 0.266 0.307 10,128,668 0.2874 9.88%
2002-06-19 0 0.810 0.790 0.820 0.780 0.870 11,073,000 9,067,860 0.8189 0.280 0.273 0.283 0.269 0.300 32,062,533 0.2828 -5.81%
2002-06-18 0 0.860 0.860 0.890 0.850 0.980 5,924,000 5,503,400 0.9290 0.297 0.297 0.307 0.294 0.338 17,153,296 0.3208 -11.34%
2002-06-17 0 0.970 0.950 0.960 0.960 0.990 3,040,000 2,958,700 0.9733 0.335 0.328 0.332 0.332 0.342 8,802,502 0.3361 0.00%
2002-06-14 0 0.970 0.970 0.980 0.970 0.990 2,654,000 2,598,000 0.9789 0.335 0.335 0.338 0.335 0.342 7,684,816 0.3381 -2.02%
2002-06-13 0 0.990 0.980 0.990 0.980 0.990 1,770,000 1,749,100 0.9882 0.342 0.338 0.342 0.338 0.342 5,125,141 0.3413 1.02%
2002-06-12 0 0.980 0.970 0.990 0.960 0.980 2,020,000 1,973,800 0.9771 0.338 0.335 0.342 0.332 0.338 5,849,031 0.3375 1.03%
2002-06-11 0 0.970 0.970 0.980 0.970 0.990 2,340,000 2,288,400 0.9779 0.335 0.335 0.338 0.335 0.342 6,775,610 0.3377 -1.02%
2002-06-10 0 0.980 0.970 0.980 0.970 0.990 3,070,000 3,004,100 0.9785 0.338 0.335 0.338 0.335 0.342 8,889,369 0.3379 1.03%
2002-06-07 0 0.970 0.960 0.970 0.960 0.990 3,940,000 3,833,600 0.9730 0.335 0.332 0.335 0.332 0.342 11,408,506 0.3360 -3.00%
2002-06-06 0 1.000 0.990 1.000 0.980 1.020 7,680,000 7,670,700 0.9988 0.345 0.342 0.345 0.338 0.352 22,237,899 0.3449 2.04%
2002-06-05 0 0.980 0.970 0.980 0.980 0.990 2,630,000 2,595,100 0.9867 0.338 0.335 0.338 0.338 0.342 7,615,322 0.3408 -2.00%
2002-06-04 0 1.000 1.000 1.010 0.990 1.000 4,460,000 4,446,000 0.9969 0.345 0.345 0.349 0.342 0.345 12,914,197 0.3443 0.00%
2002-06-03 0 1.000 1.000 1.010 0.990 1.020 3,640,000 3,637,000 0.9992 0.345 0.345 0.349 0.342 0.352 10,539,838 0.3451 -1.96%
2002-05-31 0 1.020 1.020 1.030 1.010 1.030 6,570,000 6,737,500 1.0255 0.352 0.352 0.356 0.349 0.356 19,023,828 0.3542 0.00%
2002-05-30 0 1.020 1.020 1.030 0.970 1.030 11,320,000 11,372,400 1.0046 0.352 0.352 0.356 0.335 0.356 32,777,737 0.3470 3.03%
2002-05-29 0 0.990 0.980 0.990 0.980 1.030 14,120,000 14,210,000 1.0064 0.342 0.338 0.342 0.338 0.356 40,885,304 0.3476 -2.94%
2002-05-28 0 1.020 1.010 1.020 1.000 1.040 9,000,000 9,161,300 1.0179 0.352 0.349 0.352 0.345 0.359 26,060,038 0.3515 -1.78%
2002-05-27 0 1.050 1.040 1.050 1.030 1.070 12,780,000 13,425,700 1.0505 0.359 0.355 0.359 0.352 0.365 37,414,317 0.3588 0.96%
2002-05-24 0 1.040 1.030 1.040 1.030 1.090 16,036,000 16,929,100 1.0557 0.355 0.352 0.355 0.352 0.372 46,946,478 0.3606 -3.70%
2002-05-23 0 1.080 1.070 1.080 1.060 1.130 81,460,000 88,907,800 1.0914 0.369 0.365 0.369 0.362 0.386 238,479,677 0.3728 3.85%
2002-05-22 0 1.040 1.030 1.040 0.970 1.040 38,800,000 39,170,000 1.0095 0.355 0.352 0.355 0.331 0.355 113,589,633 0.3448 6.12%
2002-05-21 0 0.980 0.960 0.980 0.970 0.990 6,886,000 6,739,780 0.9788 0.335 0.328 0.335 0.331 0.338 20,159,232 0.3343 0.00%
2002-05-17 0 0.980 0.970 0.990 0.950 1.010 18,500,000 18,037,200 0.9750 0.335 0.331 0.338 0.325 0.345 54,160,005 0.3330 0.00%
2002-05-16 0 0.980 0.970 0.980 0.960 1.020 13,220,000 13,070,800 0.9887 0.335 0.331 0.335 0.328 0.348 38,702,447 0.3377 -3.92%
2002-05-15 0 1.020 1.020 1.030 1.010 1.050 6,470,000 6,681,600 1.0327 0.348 0.348 0.352 0.345 0.359 18,941,364 0.3528 0.99%
2002-05-14 0 1.010 1.010 1.020 1.010 1.050 4,290,000 4,429,400 1.0325 0.345 0.345 0.348 0.345 0.359 12,559,266 0.3527 -2.88%
2002-05-13 0 1.040 1.030 1.040 1.030 1.060 2,600,000 2,723,100 1.0473 0.355 0.352 0.355 0.352 0.362 7,611,676 0.3578 0.00%
2002-05-10 0 1.040 1.030 1.040 1.030 1.070 8,080,000 8,420,900 1.0422 0.355 0.352 0.355 0.352 0.365 23,654,748 0.3560 -2.80%
2002-05-09 0 1.070 1.060 1.080 1.060 1.080 5,450,000 5,826,800 1.0691 0.365 0.362 0.369 0.362 0.369 15,955,245 0.3652 0.94%
2002-05-08 0 1.060 1.050 1.060 1.060 1.080 4,210,000 4,491,900 1.0670 0.362 0.359 0.362 0.362 0.369 12,325,061 0.3645 -1.85%
2002-05-07 0 1.080 1.070 1.080 1.060 1.130 12,630,000 13,767,800 1.0901 0.369 0.365 0.369 0.362 0.386 36,975,182 0.3724 -2.70%
2002-05-06 0 1.110 1.100 1.110 1.050 1.120 25,600,000 28,130,500 1.0988 0.379 0.376 0.379 0.359 0.383 74,945,737 0.3753 5.71%
2002-05-03 0 1.050 1.040 1.050 1.040 1.080 8,990,000 9,492,300 1.0559 0.359 0.355 0.359 0.355 0.369 26,318,835 0.3607 0.00%
2002-05-02 0 1.050 1.040 1.060 1.050 1.110 10,590,000 11,481,700 1.0842 0.359 0.355 0.362 0.359 0.379 31,002,944 0.3703 -1.87%
2002-04-30 0 1.070 1.070 1.080 1.050 1.110 18,000,000 19,654,400 1.0919 0.365 0.365 0.369 0.359 0.379 52,696,221 0.3730 1.90%
2002-04-29 0 1.050 1.040 1.050 1.020 1.050 6,160,000 6,412,900 1.0411 0.359 0.355 0.359 0.348 0.359 18,033,818 0.3556 0.96%
2002-04-26 0 1.040 1.030 1.040 1.020 1.100 21,006,132 22,253,593 1.0594 0.355 0.352 0.355 0.348 0.376 61,496,877 0.3619 -2.80%
2002-04-25 0 1.070 1.070 1.080 1.020 1.140 43,760,000 48,170,080 1.1008 0.365 0.365 0.369 0.348 0.389 128,110,369 0.3760 4.90%
2002-04-24 0 1.020 1.020 1.030 1.020 1.080 9,220,000 9,700,800 1.0521 0.348 0.348 0.352 0.348 0.369 26,992,176 0.3594 -2.86%
2002-04-23 0 1.050 1.040 1.050 1.040 1.110 8,670,000 9,260,500 1.0681 0.359 0.355 0.359 0.355 0.379 25,382,013 0.3648 -2.78%
2002-04-22 0 1.080 1.080 1.090 1.070 1.140 9,800,000 10,804,600 1.1025 0.369 0.369 0.372 0.365 0.389 28,690,165 0.3766 -2.70%
2002-04-19 0 1.110 1.110 1.120 1.080 1.200 21,250,000 24,187,700 1.1382 0.379 0.379 0.383 0.369 0.410 62,210,817 0.3888 -5.93%
2002-04-18 0 1.180 1.180 1.190 1.170 1.240 34,280,000 41,215,400 1.2023 0.403 0.403 0.406 0.400 0.424 100,357,026 0.4107 2.61%
2002-04-17 0 1.150 1.150 1.160 1.130 1.230 57,800,000 67,943,800 1.1755 0.393 0.393 0.396 0.386 0.420 169,213,422 0.4015 0.00%
2002-04-16 0 1.150 1.140 1.150 1.020 1.170 66,820,000 74,045,300 1.1081 0.393 0.389 0.393 0.348 0.400 195,620,084 0.3785 12.75%
2002-04-15 0 1.020 1.010 1.020 0.960 1.020 28,130,000 27,902,600 0.9919 0.348 0.345 0.348 0.328 0.348 82,352,484 0.3388 6.25%
2002-04-12 0 0.960 0.950 0.960 0.910 0.970 12,970,000 12,170,700 0.9384 0.328 0.325 0.328 0.311 0.331 37,970,555 0.3205 2.13%
2002-04-11 0 0.940 0.930 0.940 0.930 1.050 26,230,000 25,621,900 0.9768 0.321 0.318 0.321 0.318 0.359 76,790,105 0.3337 -8.74%
2002-04-10 0 1.030 1.020 1.030 1.010 1.060 24,850,000 25,820,600 1.0391 0.352 0.348 0.352 0.345 0.362 72,750,061 0.3549 -1.90%
2002-04-09 0 1.050 1.050 1.060 0.980 1.090 74,418,000 77,931,620 1.0472 0.359 0.359 0.362 0.335 0.372 217,863,744 0.3577 1.94%
2002-04-08 0 1.030 1.020 1.030 0.910 1.070 75,800,000 76,294,600 1.0065 0.352 0.348 0.352 0.311 0.365 221,909,643 0.3438 11.96%
2002-04-04 0 0.920 0.880 0.900 0.830 1.000 153,438,000 143,782,680 0.9371 0.314 0.301 0.307 0.284 0.342 449,200,156 0.3201 10.84%
2002-04-03 0 0.830 0.830 0.840 0.700 0.910 112,550,000 90,402,500 0.8032 0.284 0.284 0.287 0.239 0.311 329,497,761 0.2744 13.70%
2002-04-02 0 0.730 0.720 0.730 0.610 0.740 146,676,000 99,582,360 0.6789 0.249 0.246 0.249 0.208 0.253 429,403,942 0.2319 23.73%
2002-03-28 0 0.590 0.590 0.600 0.560 0.620 129,334,000 75,711,800 0.5854 0.202 0.202 0.205 0.191 0.212 378,634,060 0.2000

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