Genesis Scale Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00439  1992-03-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-05 0 0.980 0.960 0.990 0.960 1.000 148,000 146,380 0.9891 0.980 0.960 0.990 0.960 1.000 148,000 0.9891 2.08%
2026-03-04 0 0.960 0.940 0.960 0.920 0.960 330,400 310,176 0.9388 0.960 0.940 0.960 0.920 0.960 330,400 0.9388 -4.00%
2026-03-03 0 1.000 0.980 1.010 0.920 1.030 380,000 376,580 0.9910 1.000 0.980 1.010 0.920 1.030 380,000 0.9910 0.00%
2026-03-02 0 1.000 1.000 1.030 1.000 1.040 228,090 233,072 1.0218 1.000 1.000 1.030 1.000 1.040 228,090 1.0218 -4.76%
2026-02-27 0 1.050 1.030 1.050 1.010 1.050 226,000 232,400 1.0283 1.050 1.030 1.050 1.010 1.050 226,000 1.0283 -1.87%
2026-02-26 0 1.070 1.070 1.080 1.010 1.070 256,087 267,412 1.0442 1.070 1.070 1.080 1.010 1.070 256,087 1.0442 0.94%
2026-02-25 0 1.060 1.060 1.070 1.050 1.070 158,900 167,961 1.0570 1.060 1.060 1.070 1.050 1.070 158,900 1.0570 -0.93%
2026-02-24 0 1.070 1.070 1.100 1.060 1.110 362,000 390,580 1.0790 1.070 1.070 1.100 1.060 1.110 362,000 1.0790 -3.60%
2026-02-23 0 1.110 1.100 1.120 1.090 1.120 157,000 174,480 1.1113 1.110 1.100 1.120 1.090 1.120 157,000 1.1113 -0.89%
2026-02-20 0 1.120 1.090 1.130 1.120 1.130 12,100 13,567 1.1212 1.120 1.090 1.130 1.120 1.130 12,100 1.1212 -0.88%
2026-02-16 0 1.130 1.130 1.160 1.120 1.120 30,000 33,600 1.1200 1.130 1.130 1.160 1.120 1.120 30,000 1.1200 -0.88%
2026-02-13 0 1.140 1.120 1.150 1.130 1.150 228,085 260,136 1.1405 1.140 1.120 1.150 1.130 1.150 228,085 1.1405 3.64%
2026-02-12 0 1.100 1.100 1.130 1.100 1.100 18,500 20,335 1.0992 1.100 1.100 1.130 1.100 1.100 18,500 1.0992 -2.65%
2026-02-11 0 1.130 1.100 1.130 1.100 1.160 277,900 314,411 1.1314 1.130 1.100 1.130 1.100 1.160 277,900 1.1314 3.67%
2026-02-10 0 1.090 1.080 1.120 1.090 1.170 408,614 456,840 1.1180 1.090 1.080 1.120 1.090 1.170 408,614 1.1180 -6.84%
2026-02-09 0 1.170 1.160 1.170 1.150 1.200 300,000 353,800 1.1793 1.170 1.160 1.170 1.150 1.200 300,000 1.1793 -1.68%
2026-02-06 0 1.190 1.150 1.190 1.160 1.190 274,900 325,137 1.1827 1.190 1.150 1.190 1.160 1.190 274,900 1.1827 -0.83%
2026-02-05 0 1.200 1.210 1.220 1.080 1.210 434,000 499,640 1.1512 1.200 1.210 1.220 1.080 1.210 434,000 1.1512 1.69%
2026-02-04 0 1.180 1.170 1.180 1.040 1.190 2,189,000 2,496,730 1.1406 1.180 1.170 1.180 1.040 1.190 2,189,000 1.1406 16.83%
2026-02-03 0 1.010 0.980 1.010 0.940 1.010 177,000 175,200 0.9898 1.010 0.980 1.010 0.940 1.010 177,000 0.9898 5.21%
2026-02-02 0 0.960 0.960 1.000 0.930 1.000 510,100 492,974 0.9664 0.960 0.960 1.000 0.930 1.000 510,100 0.9664 -4.00%
2026-01-30 0 1.000 1.000 1.010 0.950 1.000 167,900 164,426 0.9793 1.000 1.000 1.010 0.950 1.000 167,900 0.9793 2.04%
2026-01-29 0 0.980 0.980 1.000 0.960 1.040 877,000 869,950 0.9920 0.980 0.980 1.000 0.960 1.040 877,000 0.9920 -5.77%
2026-01-28 0 1.040 1.040 1.080 1.040 1.080 318,000 335,020 1.0535 1.040 1.040 1.080 1.040 1.080 318,000 1.0535 0.00%
2026-01-27 0 1.040 1.040 1.080 1.040 1.090 537,085 565,773 1.0534 1.040 1.040 1.080 1.040 1.090 537,085 1.0534 -0.95%
2026-01-26 0 1.050 1.050 1.100 1.040 1.060 48,800 51,224 1.0497 1.050 1.050 1.100 1.040 1.060 48,800 1.0497 -0.94%
2026-01-23 0 1.060 1.060 1.090 1.060 1.090 78,000 83,690 1.0729 1.060 1.060 1.090 1.060 1.090 78,000 1.0729 -1.85%
2026-01-22 0 1.080 1.080 1.100 1.050 1.120 368,000 396,300 1.0769 1.080 1.080 1.100 1.050 1.120 368,000 1.0769 0.00%
2026-01-21 0 1.080 1.080 1.090 1.050 1.100 762,100 815,527 1.0701 1.080 1.080 1.090 1.050 1.100 762,100 1.0701 -2.70%
2026-01-20 0 1.110 1.110 1.120 1.090 1.130 440,085 487,914 1.1087 1.110 1.110 1.120 1.090 1.130 440,085 1.1087 0.00%
2026-01-19 0 1.110 1.110 1.140 1.100 1.140 237,800 266,084 1.1189 1.110 1.110 1.140 1.100 1.140 237,800 1.1189 0.00%
2026-01-16 0 1.110 1.110 1.130 1.110 1.150 332,000 374,525 1.1281 1.110 1.110 1.130 1.110 1.150 332,000 1.1281 -0.89%
2026-01-15 0 1.120 1.120 1.140 1.090 1.140 430,000 480,860 1.1183 1.120 1.120 1.140 1.090 1.140 430,000 1.1183 -3.45%
2026-01-14 0 1.160 1.160 1.180 1.120 1.170 340,678 393,352 1.1546 1.160 1.160 1.180 1.120 1.170 340,678 1.1546 -0.85%
2026-01-13 0 1.170 1.170 1.190 1.160 1.200 282,080 335,335 1.1888 1.170 1.170 1.190 1.160 1.200 282,080 1.1888 -2.50%
2026-01-12 0 1.200 1.190 1.200 1.170 1.200 172,700 205,037 1.1872 1.200 1.190 1.200 1.170 1.200 172,700 1.1872 1.69%
2026-01-09 0 1.180 1.170 1.190 1.120 1.190 452,600 525,745 1.1616 1.180 1.170 1.190 1.120 1.190 452,600 1.1616 2.61%
2026-01-08 0 1.150 1.140 1.150 1.120 1.150 304,000 346,160 1.1387 1.150 1.140 1.150 1.120 1.150 304,000 1.1387 2.68%
2026-01-07 0 1.120 1.120 1.130 1.110 1.150 127,800 143,104 1.1197 1.120 1.120 1.130 1.110 1.150 127,800 1.1197 -2.61%
2026-01-06 0 1.150 1.140 1.150 1.100 1.170 676,200 773,796 1.1443 1.150 1.140 1.150 1.100 1.170 676,200 1.1443 -1.71%
2026-01-05 0 1.170 1.170 1.190 1.150 1.170 143,900 166,877 1.1597 1.170 1.170 1.190 1.150 1.170 143,900 1.1597 0.86%
2026-01-02 0 1.160 1.130 1.160 1.130 1.170 208,600 238,880 1.1452 1.160 1.130 1.160 1.130 1.170 208,600 1.1452 4.50%
2025-12-31 0 1.110 1.110 1.140 1.110 1.150 42,000 47,580 1.1329 1.110 1.110 1.140 1.110 1.150 42,000 1.1329 0.91%
2025-12-30 0 1.100 1.100 1.120 1.100 1.160 632,000 711,640 1.1260 1.100 1.100 1.120 1.100 1.160 632,000 1.1260 -5.98%
2025-12-29 0 1.170 1.150 1.180 1.150 1.220 618,000 726,340 1.1753 1.170 1.150 1.180 1.150 1.220 618,000 1.1753 -3.31%
2025-12-24 0 1.210 1.200 1.230 1.190 1.230 257,008 310,319 1.2074 1.210 1.200 1.230 1.190 1.230 257,008 1.2074 -2.42%
2025-12-23 0 1.240 1.220 1.240 1.200 1.260 284,000 346,060 1.2185 1.240 1.220 1.240 1.200 1.260 284,000 1.2185 -0.80%
2025-12-22 0 1.250 1.250 1.290 1.250 1.300 182,000 234,400 1.2879 1.250 1.250 1.290 1.250 1.300 182,000 1.2879 -0.79%
2025-12-19 0 1.260 1.260 1.290 1.230 1.290 138,600 173,979 1.2553 1.260 1.260 1.290 1.230 1.290 138,600 1.2553 2.44%
2025-12-18 0 1.230 1.230 1.240 1.220 1.240 42,000 51,500 1.2262 1.230 1.230 1.240 1.220 1.240 42,000 1.2262 0.82%
2025-12-17 0 1.220 1.220 1.270 1.220 1.280 136,000 169,840 1.2488 1.220 1.220 1.270 1.220 1.280 136,000 1.2488 -0.81%
2025-12-16 0 1.230 1.230 1.270 1.200 1.260 46,000 56,340 1.2248 1.230 1.230 1.270 1.200 1.260 46,000 1.2248 -3.15%
2025-12-15 0 1.270 1.270 1.330 1.260 1.320 30,700 38,902 1.2672 1.270 1.270 1.330 1.260 1.320 30,700 1.2672 -4.51%
2025-12-12 0 1.330 1.330 1.340 1.250 1.340 324,000 425,400 1.3130 1.330 1.330 1.340 1.250 1.340 324,000 1.3130 6.40%
2025-12-11 0 1.250 1.250 1.270 1.230 1.300 447,300 569,927 1.2741 1.250 1.250 1.270 1.230 1.300 447,300 1.2741 2.46%
2025-12-10 0 1.220 1.210 1.240 1.200 1.290 502,000 612,660 1.2204 1.220 1.210 1.240 1.200 1.290 502,000 1.2204 -0.81%
2025-12-09 0 1.230 1.220 1.230 1.230 1.240 295,600 366,440 1.2396 1.230 1.220 1.230 1.230 1.240 295,600 1.2396 0.00%
2025-12-08 0 1.230 1.230 1.260 1.230 1.280 98,000 122,760 1.2527 1.230 1.230 1.260 1.230 1.280 98,000 1.2527 -2.38%
2025-12-05 0 1.260 1.260 1.290 1.260 1.260 18,000 22,680 1.2600 1.260 1.260 1.290 1.260 1.260 18,000 1.2600 0.00%
2025-12-04 0 1.260 1.260 1.280 1.260 1.300 576,300 731,552 1.2694 1.260 1.260 1.280 1.260 1.300 576,300 1.2694 -1.56%
2025-12-03 0 1.280 1.270 1.300 1.200 1.400 130,000 171,000 1.3154 1.280 1.270 1.300 1.200 1.400 130,000 1.3154 -5.88%
2025-12-02 0 1.360 1.360 1.370 1.340 1.430 282,000 384,060 1.3619 1.360 1.360 1.370 1.340 1.430 282,000 1.3619 -6.21%
2025-12-01 0 1.450 1.450 1.460 1.340 1.470 896,100 1,275,411 1.4233 1.450 1.450 1.460 1.340 1.470 896,100 1.4233 9.85%
2025-11-28 0 1.320 1.290 1.350 1.290 1.390 510,000 682,300 1.3378 1.320 1.290 1.350 1.290 1.390 510,000 1.3378 2.33%
2025-11-27 0 1.290 1.280 1.320 1.290 1.320 128,000 167,580 1.3092 1.290 1.280 1.320 1.290 1.320 128,000 1.3092 0.00%
2025-11-26 0 1.290 1.280 1.300 1.290 1.290 10,000 12,900 1.2900 1.290 1.280 1.300 1.290 1.290 10,000 1.2900 -2.27%
2025-11-25 0 1.320 1.280 1.320 1.210 1.350 445,200 576,308 1.2945 1.320 1.280 1.320 1.210 1.350 445,200 1.2945 9.09%
2025-11-24 0 1.210 1.200 1.220 1.200 1.220 78,000 94,200 1.2077 1.210 1.200 1.220 1.200 1.220 78,000 1.2077 2.54%
2025-11-21 0 1.180 1.170 1.190 1.170 1.190 258,400 303,388 1.1741 1.180 1.170 1.190 1.170 1.190 258,400 1.1741 -0.84%
2025-11-20 0 1.190 1.190 1.210 1.180 1.220 260,900 311,464 1.1938 1.190 1.190 1.210 1.180 1.220 260,900 1.1938 -2.46%
2025-11-19 0 1.220 1.190 1.220 1.150 1.220 226,000 269,420 1.1921 1.220 1.190 1.220 1.150 1.220 226,000 1.1921 5.17%
2025-11-18 0 1.160 1.150 1.190 1.120 1.230 915,859 1,066,646 1.1646 1.160 1.150 1.190 1.120 1.230 915,859 1.1646 -5.69%
2025-11-17 0 1.230 1.210 1.240 1.200 1.290 520,000 639,600 1.2300 1.230 1.210 1.240 1.200 1.290 520,000 1.2300 -3.91%
2025-11-14 0 1.280 1.270 1.310 1.270 1.350 199,900 260,173 1.3015 1.280 1.270 1.310 1.270 1.350 199,900 1.3015 -4.48%
2025-11-13 0 1.340 1.320 1.340 1.130 1.350 1,565,000 1,977,090 1.2633 1.340 1.320 1.340 1.130 1.350 1,565,000 1.2633 20.72%
2025-11-12 0 1.110 1.100 1.150 1.090 1.190 1,510,000 1,678,000 1.1113 1.110 1.100 1.150 1.090 1.190 1,510,000 1.1113 0.00%
2025-11-11 0 1.110 1.100 1.110 1.100 1.210 864,000 1,007,060 1.1656 1.110 1.100 1.110 1.100 1.210 864,000 1.1656 -9.02%
2025-11-10 0 1.220 1.200 1.220 1.200 1.250 470,000 571,680 1.2163 1.220 1.200 1.220 1.200 1.250 470,000 1.2163 -2.40%
2025-11-07 0 1.250 1.190 1.260 1.190 1.250 1,151,500 1,394,065 1.2107 1.250 1.190 1.260 1.190 1.250 1,151,500 1.2107 1.63%
2025-11-06 0 1.230 1.230 1.250 1.230 1.320 556,000 705,060 1.2681 1.230 1.230 1.250 1.230 1.320 556,000 1.2681 -3.15%
2025-11-05 0 1.270 1.270 1.280 1.240 1.280 208,400 263,980 1.2667 1.270 1.270 1.280 1.240 1.280 208,400 1.2667 2.42%
2025-11-04 0 1.240 1.240 1.280 1.220 1.280 409,000 508,530 1.2433 1.240 1.240 1.280 1.220 1.280 409,000 1.2433 -3.88%
2025-11-03 0 1.290 1.270 1.290 1.190 1.300 1,230,000 1,503,800 1.2226 1.290 1.270 1.290 1.190 1.300 1,230,000 1.2226 0.00%
2025-10-31 0 1.290 1.280 1.300 1.280 1.350 1,536,000 2,022,620 1.3168 1.290 1.280 1.300 1.280 1.350 1,536,000 1.3168 -5.15%
2025-10-30 0 1.360 1.350 1.360 1.350 1.390 136,000 184,760 1.3585 1.360 1.350 1.360 1.350 1.390 136,000 1.3585 -1.45%
2025-10-28 0 1.380 1.360 1.380 1.360 1.400 256,000 353,980 1.3827 1.380 1.360 1.380 1.360 1.400 256,000 1.3827 -1.43%
2025-10-27 0 1.400 1.370 1.400 1.330 1.420 1,034,300 1,431,860 1.3844 1.400 1.370 1.400 1.330 1.420 1,034,300 1.3844 2.19%
2025-10-24 0 1.370 1.360 1.380 1.310 1.400 643,500 881,266 1.3695 1.370 1.360 1.380 1.310 1.400 643,500 1.3695 -1.44%
2025-10-23 0 1.390 1.390 1.400 1.330 1.400 412,000 556,800 1.3515 1.390 1.390 1.400 1.330 1.400 412,000 1.3515 0.00%
2025-10-22 0 1.390 1.390 1.410 1.380 1.450 837,700 1,186,303 1.4161 1.390 1.390 1.410 1.380 1.450 837,700 1.4161 -5.44%
2025-10-21 0 1.470 1.470 1.490 1.470 1.500 168,000 250,360 1.4902 1.470 1.470 1.490 1.470 1.500 168,000 1.4902 -1.34%
2025-10-20 0 1.490 1.460 1.490 1.440 1.520 177,000 260,820 1.4736 1.490 1.460 1.490 1.440 1.520 177,000 1.4736 1.36%
2025-10-17 0 1.470 1.470 1.480 1.450 1.550 904,000 1,345,640 1.4885 1.470 1.470 1.480 1.450 1.550 904,000 1.4885 -6.37%
2025-10-16 0 1.570 1.540 1.590 1.540 1.660 632,400 985,814 1.5588 1.570 1.540 1.590 1.540 1.660 632,400 1.5588 0.00%
2025-10-15 0 1.570 1.570 1.590 1.530 1.590 373,000 575,730 1.5435 1.570 1.570 1.590 1.530 1.590 373,000 1.5435 2.61%
2025-10-14 0 1.530 1.530 1.550 1.510 1.590 538,000 833,400 1.5491 1.530 1.530 1.550 1.510 1.590 538,000 1.5491 -3.77%
2025-10-13 0 1.590 1.580 1.600 1.530 1.610 912,000 1,431,680 1.5698 1.590 1.580 1.600 1.530 1.610 912,000 1.5698 -1.24%
2025-10-10 0 1.610 1.610 1.640 1.600 1.670 933,000 1,517,844 1.6268 1.610 1.610 1.640 1.600 1.670 933,000 1.6268 -3.59%
2025-10-09 0 1.670 1.660 1.680 1.650 1.770 1,225,700 2,059,103 1.6799 1.670 1.660 1.680 1.650 1.770 1,225,700 1.6799 -2.91%
2025-10-08 0 1.720 1.690 1.720 1.580 1.750 988,000 1,652,960 1.6730 1.720 1.690 1.720 1.580 1.750 988,000 1.6730 7.50%
2025-10-06 0 1.600 1.600 1.610 1.550 1.610 359,600 569,972 1.5850 1.600 1.600 1.610 1.550 1.610 359,600 1.5850 1.27%
2025-10-03 0 1.580 1.580 1.600 1.530 1.660 551,885 883,743 1.6013 1.580 1.580 1.600 1.530 1.660 551,885 1.6013 0.64%
2025-10-02 0 1.570 1.570 1.580 1.530 1.610 1,146,700 1,797,205 1.5673 1.570 1.570 1.580 1.530 1.610 1,146,700 1.5673 -1.26%
2025-09-30 0 1.590 1.590 1.620 1.550 1.660 1,056,500 1,678,062 1.5883 1.590 1.590 1.620 1.550 1.660 1,056,500 1.5883 -2.45%
2025-09-29 0 1.630 1.630 1.650 1.600 1.660 526,000 861,984 1.6388 1.630 1.630 1.650 1.600 1.660 526,000 1.6388 1.87%
2025-09-26 0 1.600 1.600 1.620 1.600 1.630 244,300 394,237 1.6137 1.600 1.600 1.620 1.600 1.630 244,300 1.6137 -1.84%
2025-09-25 0 1.630 1.620 1.640 1.610 1.710 957,300 1,586,158 1.6569 1.630 1.620 1.640 1.610 1.710 957,300 1.6569 -0.61%
2025-09-24 0 1.640 1.640 1.680 1.640 1.730 1,508,600 2,539,822 1.6836 1.640 1.640 1.680 1.640 1.730 1,508,600 1.6836 1.23%
2025-09-23 0 1.620 1.620 1.640 1.600 1.640 572,000 926,360 1.6195 1.620 1.620 1.640 1.600 1.640 572,000 1.6195 -1.22%
2025-09-22 0 1.640 1.640 1.660 1.600 1.700 546,500 898,900 1.6448 1.640 1.640 1.660 1.600 1.700 546,500 1.6448 -1.20%
2025-09-19 0 1.660 1.660 1.680 1.660 1.690 226,700 379,428 1.6737 1.660 1.660 1.680 1.660 1.690 226,700 1.6737 -1.19%
2025-09-18 0 1.680 1.680 1.700 1.670 1.710 182,000 307,180 1.6878 1.680 1.680 1.700 1.670 1.710 182,000 1.6878 -1.75%
2025-09-17 0 1.710 1.690 1.720 1.640 1.730 1,775,800 2,979,912 1.6781 1.710 1.690 1.720 1.640 1.730 1,775,800 1.6781 2.40%
2025-09-16 0 1.670 1.670 1.680 1.660 1.850 2,776,300 4,720,971 1.7005 1.670 1.670 1.680 1.660 1.850 2,776,300 1.7005 -7.73%
2025-09-15 0 1.810 1.770 1.800 1.660 1.990 5,678,900 10,538,261 1.8557 1.810 1.770 1.800 1.660 1.990 5,678,900 1.8557 7.10%
2025-09-12 0 1.690 1.690 1.710 1.680 1.720 200,000 339,420 1.6971 1.690 1.690 1.710 1.680 1.720 200,000 1.6971 0.60%
2025-09-11 0 1.680 1.650 1.680 1.610 1.720 951,900 1,573,814 1.6533 1.680 1.650 1.680 1.610 1.720 951,900 1.6533 -1.18%
2025-09-10 0 1.700 1.700 1.710 1.700 1.750 402,600 688,040 1.7090 1.700 1.700 1.710 1.700 1.750 402,600 1.7090 -2.30%
2025-09-09 0 1.740 1.730 1.740 1.740 1.780 330,000 575,980 1.7454 1.740 1.730 1.740 1.740 1.780 330,000 1.7454 -0.57%
2025-09-08 0 1.750 1.750 1.770 1.720 1.820 853,000 1,528,350 1.7917 1.750 1.750 1.770 1.720 1.820 853,000 1.7917 2.94%
2025-09-05 0 1.700 1.700 1.730 1.680 1.710 494,000 841,240 1.7029 1.700 1.700 1.730 1.680 1.710 494,000 1.7029 0.59%
2025-09-04 0 1.690 1.690 1.720 1.670 1.740 278,000 470,380 1.6920 1.690 1.690 1.720 1.670 1.740 278,000 1.6920 0.00%
2025-09-03 0 1.690 1.690 1.710 1.690 1.800 656,900 1,149,547 1.7500 1.690 1.690 1.710 1.690 1.800 656,900 1.7500 -6.11%
2025-09-02 0 1.800 1.800 1.820 1.750 1.840 1,067,000 1,905,840 1.7862 1.800 1.800 1.820 1.750 1.840 1,067,000 1.7862 -1.64%
2025-09-01 0 1.830 1.820 1.850 1.770 1.880 957,000 1,733,820 1.8117 1.830 1.820 1.850 1.770 1.880 957,000 1.8117 -1.08%
2025-08-29 0 1.850 1.850 1.890 1.770 1.940 1,200,000 2,259,820 1.8832 1.850 1.850 1.890 1.770 1.940 1,200,000 1.8832 4.52%
2025-08-28 0 1.770 1.770 1.790 1.720 1.810 1,128,000 2,013,280 1.7848 1.770 1.770 1.790 1.720 1.810 1,128,000 1.7848 -4.84%
2025-08-27 0 1.860 1.860 1.870 1.760 1.950 2,516,900 4,794,115 1.9048 1.860 1.860 1.870 1.760 1.950 2,516,900 1.9048 6.29%
2025-08-26 0 1.750 1.750 1.760 1.620 1.750 1,076,300 1,825,346 1.6959 1.750 1.750 1.760 1.620 1.750 1,076,300 1.6959 3.55%
2025-08-25 0 1.690 1.690 1.710 1.670 1.780 1,648,000 2,809,320 1.7047 1.690 1.690 1.710 1.670 1.780 1,648,000 1.7047 -2.31%
2025-08-22 0 1.730 1.720 1.730 1.540 1.730 2,088,211 3,472,826 1.6631 1.730 1.720 1.730 1.540 1.730 2,088,211 1.6631 8.81%
2025-08-21 0 1.590 1.590 1.600 1.570 1.720 1,416,800 2,309,406 1.6300 1.590 1.590 1.600 1.570 1.720 1,416,800 1.6300 -4.22%
2025-08-20 0 1.660 1.650 1.660 1.520 1.670 2,738,600 4,390,192 1.6031 1.660 1.650 1.660 1.520 1.670 2,738,600 1.6031 6.41%
2025-08-19 0 1.560 1.530 1.560 1.380 1.650 3,270,100 5,110,308 1.5627 1.560 1.530 1.560 1.380 1.650 3,270,100 1.5627 13.04%
2025-08-18 0 1.380 1.380 1.400 1.330 1.480 1,844,301 2,569,615 1.3933 1.380 1.380 1.400 1.330 1.480 1,844,301 1.3933 8.66%
2025-08-15 0 1.270 1.270 1.300 1.220 1.330 550,038 706,487 1.2844 1.270 1.270 1.300 1.220 1.330 550,038 1.2844 2.42%
2025-08-14 0 1.240 1.240 1.260 1.230 1.260 165,600 206,256 1.2455 1.240 1.240 1.260 1.230 1.260 165,600 1.2455 -1.59%
2025-08-13 0 1.260 1.260 1.280 1.260 1.300 360,000 458,200 1.2728 1.260 1.260 1.280 1.260 1.300 360,000 1.2728 -1.56%
2025-08-12 0 1.280 1.270 1.280 1.270 1.350 1,206,200 1,577,510 1.3078 1.280 1.270 1.280 1.270 1.350 1,206,200 1.3078 2.40%
2025-08-11 0 1.250 1.240 1.260 1.200 1.250 186,401 230,515 1.2367 1.250 1.240 1.260 1.200 1.250 186,401 1.2367 4.17%
2025-08-08 0 1.200 1.200 1.260 1.200 1.260 335,200 404,046 1.2054 1.200 1.200 1.260 1.200 1.260 335,200 1.2054 -4.76%
2025-08-07 0 1.260 1.250 1.280 1.230 1.280 227,000 286,170 1.2607 1.260 1.250 1.280 1.230 1.280 227,000 1.2607 0.80%
2025-08-06 0 1.250 1.240 1.250 1.210 1.260 54,000 66,560 1.2326 1.250 1.240 1.250 1.210 1.260 54,000 1.2326 1.63%
2025-08-05 0 1.230 1.230 1.250 1.190 1.250 478,100 583,198 1.2198 1.230 1.230 1.250 1.190 1.250 478,100 1.2198 -0.81%
2025-08-04 0 1.240 1.240 1.250 1.140 1.290 541,401 667,120 1.2322 1.240 1.240 1.250 1.140 1.290 541,401 1.2322 5.98%
2025-08-01 0 1.170 1.160 1.230 1.160 1.240 370,500 447,915 1.2089 1.170 1.160 1.230 1.160 1.240 370,500 1.2089 -5.65%
2025-07-31 0 1.240 1.240 1.270 1.240 1.240 117,100 145,149 1.2395 1.240 1.240 1.270 1.240 1.240 117,100 1.2395 0.00%
2025-07-30 0 1.240 1.240 1.260 1.240 1.290 168,501 213,261 1.2656 1.240 1.240 1.260 1.240 1.290 168,501 1.2656 -3.88%
2025-07-29 0 1.290 1.290 1.310 1.250 1.290 139,800 177,976 1.2731 1.290 1.290 1.310 1.250 1.290 139,800 1.2731 -1.53%
2025-07-28 0 1.310 1.300 1.320 1.260 1.320 324,400 422,688 1.3030 1.310 1.300 1.320 1.260 1.320 324,400 1.3030 3.97%
2025-07-25 0 1.260 1.260 1.300 1.250 1.300 334,000 430,780 1.2898 1.260 1.260 1.300 1.250 1.300 334,000 1.2898 -3.08%
2025-07-24 0 1.300 1.290 1.300 1.220 1.300 726,800 924,844 1.2725 1.300 1.290 1.300 1.220 1.300 726,800 1.2725 5.69%
2025-07-23 0 1.230 1.220 1.230 1.180 1.250 212,000 259,170 1.2225 1.230 1.220 1.230 1.180 1.250 212,000 1.2225 2.50%
2025-07-22 0 1.200 1.180 1.200 1.150 1.200 500,001 594,001 1.1880 1.200 1.180 1.200 1.150 1.200 500,001 1.1880 -0.83%
2025-07-21 0 1.210 1.210 1.230 1.190 1.230 292,200 353,408 1.2095 1.210 1.210 1.230 1.190 1.230 292,200 1.2095 -3.97%
2025-07-18 0 1.260 1.240 1.260 1.220 1.260 238,000 295,180 1.2403 1.260 1.240 1.260 1.220 1.260 238,000 1.2403 1.61%
2025-07-17 0 1.240 1.210 1.240 1.200 1.260 527,600 647,450 1.2272 1.240 1.210 1.240 1.200 1.260 527,600 1.2272 2.48%
2025-07-16 0 1.210 1.210 1.230 1.210 1.230 138,900 169,925 1.2234 1.210 1.210 1.230 1.210 1.230 138,900 1.2234 -1.63%
2025-07-15 0 1.230 1.230 1.260 1.230 1.240 182,200 225,336 1.2368 1.230 1.230 1.260 1.230 1.240 182,200 1.2368 -2.38%
2025-07-14 0 1.260 1.240 1.260 1.220 1.290 655,001 823,521 1.2573 1.260 1.240 1.260 1.220 1.290 655,001 1.2573 4.13%
2025-07-11 0 1.210 1.210 1.240 1.200 1.270 497,400 615,383 1.2372 1.210 1.210 1.240 1.200 1.270 497,400 1.2372 -0.82%
2025-07-10 0 1.220 1.200 1.240 1.220 1.240 40,700 49,959 1.2275 1.220 1.200 1.240 1.220 1.240 40,700 1.2275 0.00%
2025-07-09 0 1.220 1.210 1.230 1.210 1.240 108,700 132,566 1.2196 1.220 1.210 1.230 1.210 1.240 108,700 1.2196 -0.81%
2025-07-08 0 1.230 1.230 1.250 1.210 1.240 192,200 237,079 1.2335 1.230 1.230 1.250 1.210 1.240 192,200 1.2335 0.82%
2025-07-07 0 1.220 1.200 1.250 1.210 1.250 120,401 146,393 1.2159 1.220 1.200 1.250 1.210 1.250 120,401 1.2159 -2.40%
2025-07-04 0 1.250 1.200 1.250 1.220 1.250 104,001 129,021 1.2406 1.250 1.200 1.250 1.220 1.250 104,001 1.2406 2.46%
2025-07-03 0 1.220 1.200 1.220 1.170 1.250 321,000 389,560 1.2136 1.220 1.200 1.220 1.170 1.250 321,000 1.2136 2.52%
2025-07-02 0 1.190 1.170 1.210 1.170 1.210 505,730 608,072 1.2024 1.190 1.170 1.210 1.170 1.210 505,730 1.2024 0.00%
2025-06-30 0 1.190 1.190 1.210 1.150 1.250 410,000 495,260 1.2080 1.190 1.190 1.210 1.150 1.250 410,000 1.2080 3.48%
2025-06-27 0 1.150 1.120 1.180 1.120 1.180 355,900 405,811 1.1402 1.150 1.120 1.180 1.120 1.180 355,900 1.1402 0.88%
2025-06-26 0 1.140 1.140 1.180 1.130 1.210 740,600 871,830 1.1772 1.140 1.140 1.180 1.130 1.210 740,600 1.1772 -6.56%
2025-06-25 0 1.220 1.200 1.220 1.150 1.220 222,000 265,760 1.1971 1.220 1.200 1.220 1.150 1.220 222,000 1.1971 0.00%
2025-06-24 0 1.220 1.220 1.240 1.200 1.260 231,001 283,081 1.2255 1.220 1.220 1.240 1.200 1.260 231,001 1.2255 1.67%
2025-06-23 0 1.200 1.170 1.200 1.140 1.200 193,300 229,206 1.1858 1.200 1.170 1.200 1.140 1.200 193,300 1.1858 5.26%
2025-06-20 0 1.140 1.140 1.160 1.120 1.140 44,000 49,800 1.1318 1.140 1.140 1.160 1.120 1.140 44,000 1.1318 0.88%
2025-06-19 0 1.130 1.130 1.140 1.120 1.140 141,600 159,864 1.1290 1.130 1.130 1.140 1.120 1.140 141,600 1.1290 -0.88%
2025-06-18 0 1.140 1.140 1.160 1.120 1.160 482,300 547,140 1.1344 1.140 1.140 1.160 1.120 1.160 482,300 1.1344 -0.87%
2025-06-17 0 1.150 1.150 1.160 1.150 1.200 745,700 866,144 1.1615 1.150 1.150 1.160 1.150 1.200 745,700 1.1615 -4.17%
2025-06-16 0 1.200 1.200 1.230 1.200 1.290 1,245,409 1,546,061 1.2414 1.200 1.200 1.230 1.200 1.290 1,245,409 1.2414 -5.51%
2025-06-13 0 1.270 1.270 1.280 1.250 1.290 116,900 149,146 1.2758 1.270 1.270 1.280 1.250 1.290 116,900 1.2758 1.60%
2025-06-12 0 1.250 1.250 1.260 1.250 1.320 462,000 584,860 1.2659 1.250 1.250 1.260 1.250 1.320 462,000 1.2659 -3.85%
2025-06-11 0 1.300 1.300 1.330 1.230 1.350 220,000 287,300 1.3059 1.300 1.300 1.330 1.230 1.350 220,000 1.3059 1.56%
2025-06-10 0 1.280 1.280 1.350 1.270 1.350 247,900 323,028 1.3031 1.280 1.280 1.350 1.270 1.350 247,900 1.3031 -2.29%
2025-06-09 0 1.310 1.310 1.320 1.230 1.360 737,800 949,186 1.2865 1.310 1.310 1.320 1.230 1.360 737,800 1.2865 -4.38%
2025-06-06 0 1.370 1.370 1.390 1.360 1.390 63,000 87,400 1.3873 1.370 1.370 1.390 1.360 1.390 63,000 1.3873 0.00%
2025-06-05 0 1.370 1.370 1.420 1.370 1.380 26,000 35,720 1.3738 1.370 1.370 1.420 1.370 1.380 26,000 1.3738 -0.72%
2025-06-04 0 1.380 1.380 1.450 1.370 1.380 110,400 152,232 1.3789 1.380 1.380 1.450 1.370 1.380 110,400 1.3789 0.00%
2025-06-03 0 1.380 1.380 1.430 1.360 1.440 82,000 113,100 1.3793 1.380 1.380 1.430 1.360 1.440 82,000 1.3793 -0.72%
2025-06-02 0 1.390 1.390 1.450 1.380 1.380 86,900 120,124 1.3823 1.390 1.390 1.450 1.380 1.380 86,900 1.3823 -4.14%
2025-05-30 0 1.450 1.420 1.450 1.410 1.460 227,200 324,904 1.4300 1.450 1.420 1.450 1.410 1.460 227,200 1.4300 0.69%
2025-05-29 0 1.440 1.440 1.490 1.370 1.580 1,017,200 1,498,288 1.4730 1.440 1.440 1.490 1.370 1.580 1,017,200 1.4730 9.92%
2025-05-28 0 1.310 1.310 1.320 1.290 1.310 54,000 70,620 1.3078 1.310 1.310 1.320 1.290 1.310 54,000 1.3078 0.00%
2025-05-27 0 1.310 1.300 1.420 1.300 1.320 304,800 399,584 1.3110 1.310 1.300 1.420 1.300 1.320 304,800 1.3110 -0.76%
2025-05-26 0 1.320 1.310 1.340 1.310 1.360 64,000 84,460 1.3197 1.320 1.310 1.340 1.310 1.360 64,000 1.3197 0.76%
2025-05-23 0 1.310 1.300 1.380 1.310 1.310 24,000 31,440 1.3100 1.310 1.300 1.380 1.310 1.310 24,000 1.3100 0.77%
2025-05-22 0 1.300 1.300 1.310 1.280 1.310 155,000 200,730 1.2950 1.300 1.300 1.310 1.280 1.310 155,000 1.2950 0.00%
2025-05-21 0 1.300 1.300 1.350 1.300 1.320 20,000 26,080 1.3040 1.300 1.300 1.350 1.300 1.320 20,000 1.3040 0.00%
2025-05-20 0 1.300 1.300 1.370 1.300 1.320 50,804 66,437 1.3077 1.300 1.300 1.370 1.300 1.320 50,804 1.3077 -1.52%
2025-05-19 0 1.320 1.320 1.360 1.290 1.320 52,000 67,920 1.3062 1.320 1.320 1.360 1.290 1.320 52,000 1.3062 2.33%
2025-05-16 0 1.290 1.280 1.370 1.160 1.330 254,000 320,220 1.2607 1.290 1.280 1.370 1.160 1.330 254,000 1.2607 -2.27%
2025-05-15 0 1.320 1.320 1.350 1.320 1.400 351,000 471,890 1.3444 1.320 1.320 1.350 1.320 1.400 351,000 1.3444 -2.94%
2025-05-14 0 1.360 1.360 1.410 1.360 1.390 193,000 265,390 1.3751 1.360 1.360 1.410 1.360 1.390 193,000 1.3751 -2.86%
2025-05-13 0 1.400 1.400 1.440 1.400 1.510 346,000 502,220 1.4515 1.400 1.400 1.440 1.400 1.510 346,000 1.4515 -2.10%
2025-05-12 0 1.430 1.430 1.490 1.360 1.590 1,132,200 1,720,981 1.5200 1.430 1.430 1.490 1.360 1.590 1,132,200 1.5200 5.15%
2025-05-09 0 1.360 1.360 1.400 1.340 1.480 278,000 389,960 1.4027 1.360 1.360 1.400 1.340 1.480 278,000 1.4027 -6.85%
2025-05-08 0 1.460 1.450 1.470 1.160 1.530 1,842,300 2,580,803 1.4009 1.460 1.450 1.470 1.160 1.530 1,842,300 1.4009 25.86%
2025-05-07 0 1.160 1.160 1.170 1.100 1.160 920,000 1,051,220 1.1426 1.160 1.160 1.170 1.100 1.160 920,000 1.1426 0.00%
2025-05-06 0 1.160 1.160 1.180 1.160 1.160 108,800 126,151 1.1595 1.160 1.160 1.180 1.160 1.160 108,800 1.1595 0.00%
2025-05-02 0 1.160 1.160 1.170 1.120 1.160 88,000 100,100 1.1375 1.160 1.160 1.170 1.120 1.160 88,000 1.1375 1.75%
2025-04-30 0 1.140 1.140 1.200 1.140 1.210 448,000 517,300 1.1547 1.140 1.140 1.200 1.140 1.210 448,000 1.1547 -8.06%
2025-04-29 0 1.240 1.230 1.240 1.200 1.240 116,004 141,884 1.2231 1.240 1.230 1.240 1.200 1.240 116,004 1.2231 3.33%
2025-04-28 0 1.200 1.190 1.200 1.200 1.230 115,000 139,080 1.2094 1.200 1.190 1.200 1.200 1.230 115,000 1.2094 -3.23%
2025-04-25 0 1.240 1.200 1.260 1.210 1.320 206,000 261,560 1.2697 1.240 1.200 1.260 1.210 1.320 206,000 1.2697 -2.36%
2025-04-24 0 1.270 1.270 1.280 1.270 1.270 33,900 43,076 1.2707 1.270 1.270 1.280 1.270 1.270 33,900 1.2707 0.00%
2025-04-23 0 1.270 1.270 1.310 1.270 1.310 512,400 664,440 1.2967 1.270 1.270 1.310 1.270 1.310 512,400 1.2967 2.42%
2025-04-22 0 1.240 1.230 1.260 1.180 1.430 1,429,700 1,837,501 1.2852 1.240 1.230 1.260 1.180 1.430 1,429,700 1.2852 -11.43%
2025-04-17 0 1.400 1.400 1.420 1.400 1.470 182,000 260,000 1.4286 1.400 1.400 1.420 1.400 1.470 182,000 1.4286 -0.71%
2025-04-16 0 1.410 1.400 1.430 1.380 1.510 1,126,000 1,589,720 1.4118 1.410 1.400 1.430 1.380 1.510 1,126,000 1.4118 -7.24%
2025-04-15 0 1.520 1.520 1.580 1.510 1.560 120,000 182,860 1.5238 1.520 1.520 1.580 1.510 1.560 120,000 1.5238 -2.56%
2025-04-14 0 1.560 1.560 1.630 1.550 1.580 176,400 276,640 1.5683 1.560 1.560 1.630 1.550 1.580 176,400 1.5683 0.00%
2025-04-11 0 1.560 1.550 1.560 1.550 1.580 84,000 131,080 1.5605 1.560 1.550 1.560 1.550 1.580 84,000 1.5605 -0.64%
2025-04-10 0 1.570 1.560 1.570 1.500 1.620 847,200 1,325,802 1.5649 1.570 1.560 1.570 1.500 1.620 847,200 1.5649 4.67%
2025-04-09 0 1.500 1.410 1.500 1.310 1.500 640,400 884,687 1.3815 1.500 1.410 1.500 1.310 1.500 640,400 1.3815 5.63%
2025-04-08 0 1.420 1.410 1.480 1.310 1.510 1,000,000 1,349,900 1.3499 1.420 1.410 1.480 1.310 1.510 1,000,000 1.3499 6.77%
2025-04-07 0 1.330 1.320 1.330 1.320 1.510 1,256,000 1,745,320 1.3896 1.330 1.320 1.330 1.320 1.510 1,256,000 1.3896 -14.74%
2025-04-03 0 1.560 1.560 1.660 1.450 1.560 540,000 809,020 1.4982 1.560 1.560 1.660 1.450 1.560 540,000 1.4982 3.31%
2025-04-02 0 1.510 1.510 1.580 1.510 1.580 384,500 589,215 1.5324 1.510 1.510 1.580 1.510 1.580 384,500 1.5324 -6.21%
2025-04-01 0 1.610 1.560 1.620 1.410 1.690 1,123,300 1,757,880 1.5649 1.610 1.560 1.620 1.410 1.690 1,123,300 1.5649 8.05%
2025-03-31 0 1.490 1.490 1.500 1.490 1.720 1,368,000 2,126,000 1.5541 1.490 1.490 1.500 1.490 1.720 1,368,000 1.5541 -16.29%
2025-03-28 0 1.780 1.780 1.820 1.770 1.790 178,200 316,789 1.7777 1.780 1.780 1.820 1.770 1.790 178,200 1.7777 0.00%
2025-03-27 0 1.780 1.750 1.780 1.760 1.810 170,000 304,860 1.7933 1.780 1.750 1.780 1.760 1.810 170,000 1.7933 3.49%
2025-03-26 0 1.720 1.720 1.750 1.710 1.740 350,600 601,864 1.7167 1.720 1.720 1.750 1.710 1.740 350,600 1.7167 1.18%
2025-03-25 0 1.700 1.700 1.740 1.700 1.880 1,372,000 2,429,200 1.7706 1.700 1.700 1.740 1.700 1.880 1,372,000 1.7706 -9.57%
2025-03-24 0 1.880 1.880 1.900 1.840 1.900 1,642,000 3,061,580 1.8645 1.880 1.880 1.900 1.840 1.900 1,642,000 1.8645 -2.08%
2025-03-21 0 1.920 1.920 1.950 1.900 1.990 448,000 865,460 1.9318 1.920 1.920 1.950 1.900 1.990 448,000 1.9318 -2.04%
2025-03-20 0 1.960 1.950 1.980 1.950 1.980 252,000 493,980 1.9602 1.960 1.950 1.980 1.950 1.980 252,000 1.9602 -1.01%
2025-03-19 0 1.980 1.970 1.990 1.940 2.000 358,000 705,200 1.9698 1.980 1.970 1.990 1.940 2.000 358,000 1.9698 -1.00%
2025-03-18 0 2.000 2.000 2.020 2.000 2.060 794,800 1,611,510 2.0276 2.000 2.000 2.020 2.000 2.060 794,800 2.0276 -0.50%
2025-03-17 0 2.010 1.960 2.010 1.960 2.090 249,200 503,518 2.0205 2.010 1.960 2.010 1.960 2.090 249,200 2.0205 1.01%
2025-03-14 0 1.990 1.980 2.000 1.970 2.020 238,900 477,453 1.9985 1.990 1.980 2.000 1.970 2.020 238,900 1.9985 0.00%
2025-03-13 0 1.990 1.980 1.990 1.950 2.010 570,000 1,130,180 1.9828 1.990 1.980 1.990 1.950 2.010 570,000 1.9828 -1.49%
2025-03-12 0 2.020 1.990 2.020 1.990 2.050 203,200 406,306 1.9995 2.020 1.990 2.020 1.990 2.050 203,200 1.9995 0.00%
2025-03-11 0 2.020 2.000 2.020 2.000 2.060 141,300 285,267 2.0189 2.020 2.000 2.020 2.000 2.060 141,300 2.0189 1.51%
2025-03-10 0 1.990 1.990 2.030 1.990 2.050 206,000 412,300 2.0015 1.990 1.990 2.030 1.990 2.050 206,000 2.0015 -0.50%
2025-03-07 0 2.000 2.000 2.050 2.000 2.050 301,500 604,804 2.0060 2.000 2.000 2.050 2.000 2.050 301,500 2.0060 1.01%
2025-03-06 0 1.980 1.980 2.000 1.950 2.040 661,000 1,328,890 2.0104 1.980 1.980 2.000 1.950 2.040 661,000 2.0104 -2.94%
2025-03-05 0 2.040 2.020 2.070 2.010 2.070 205,154 420,248 2.0485 2.040 2.020 2.070 2.010 2.070 205,154 2.0485 1.49%
2025-03-04 0 2.010 2.010 2.040 1.950 2.030 111,000 221,196 1.9928 2.010 2.010 2.040 1.950 2.030 111,000 1.9928 1.52%
2025-03-03 0 1.980 1.980 2.020 1.980 2.040 197,500 396,445 2.0073 1.980 1.980 2.020 1.980 2.040 197,500 2.0073 -1.49%
2025-02-28 0 2.010 1.970 2.010 1.950 2.010 628,200 1,238,566 1.9716 2.010 1.970 2.010 1.950 2.010 628,200 1.9716 -0.50%
2025-02-27 0 2.020 2.020 2.030 2.020 2.110 463,800 952,766 2.0543 2.020 2.020 2.030 2.020 2.110 463,800 2.0543 -3.81%
2025-02-26 0 2.100 2.090 2.120 2.020 2.170 632,500 1,321,734 2.0897 2.100 2.090 2.120 2.020 2.170 632,500 2.0897 -0.47%
2025-02-25 0 2.110 2.110 2.120 2.100 2.180 569,000 1,221,719 2.1471 2.110 2.110 2.120 2.100 2.180 569,000 2.1471 -3.21%
2025-02-24 0 2.180 2.160 2.190 2.020 2.290 3,308,900 7,233,059 2.1859 2.180 2.160 2.190 2.020 2.290 3,308,900 2.1859 9.00%
2025-02-21 0 2.000 1.980 2.000 1.910 2.040 1,749,100 3,488,325 1.9944 2.000 1.980 2.000 1.910 2.040 1,749,100 1.9944 5.26%
2025-02-20 0 1.900 1.880 1.900 1.860 1.900 325,900 613,014 1.8810 1.900 1.880 1.900 1.860 1.900 325,900 1.8810 2.15%
2025-02-19 0 1.860 1.860 1.880 1.850 1.910 1,175,700 2,197,581 1.8692 1.860 1.860 1.880 1.850 1.910 1,175,700 1.8692 0.54%
2025-02-18 0 1.850 1.850 1.860 1.850 1.970 826,000 1,572,680 1.9040 1.850 1.850 1.860 1.850 1.970 826,000 1.9040 -5.61%
2025-02-17 0 1.960 1.940 1.990 1.910 1.970 649,800 1,269,778 1.9541 1.960 1.940 1.990 1.910 1.970 649,800 1.9541 -1.51%
2025-02-14 0 1.990 1.990 2.000 1.960 2.010 1,247,200 2,474,476 1.9840 1.990 1.990 2.000 1.960 2.010 1,247,200 1.9840 -1.97%
2025-02-13 0 2.030 2.030 2.040 2.000 2.050 759,700 1,533,746 2.0189 2.030 2.030 2.040 2.000 2.050 759,700 2.0189 -0.49%
2025-02-12 0 2.040 2.020 2.040 2.010 2.070 286,800 586,220 2.0440 2.040 2.020 2.040 2.010 2.070 286,800 2.0440 0.00%
2025-02-11 0 2.040 2.040 2.070 2.030 2.070 205,700 421,243 2.0479 2.040 2.040 2.070 2.030 2.070 205,700 2.0479 -1.45%
2025-02-10 0 2.070 2.070 2.080 2.020 2.090 579,600 1,187,988 2.0497 2.070 2.070 2.080 2.020 2.090 579,600 2.0497 0.98%
2025-02-07 0 2.050 2.030 2.060 2.030 2.120 372,000 764,440 2.0549 2.050 2.030 2.060 2.030 2.120 372,000 2.0549 -2.38%
2025-02-06 0 2.100 2.070 2.100 2.000 2.120 598,800 1,240,819 2.0722 2.100 2.070 2.100 2.000 2.120 598,800 2.0722 3.45%
2025-02-05 0 2.030 2.000 2.030 1.990 2.040 312,000 627,180 2.0102 2.030 2.000 2.030 1.990 2.040 312,000 2.0102 -0.49%
2025-02-04 0 2.040 2.010 2.050 1.990 2.050 673,640 1,348,210 2.0014 2.040 2.010 2.050 1.990 2.050 673,640 2.0014 1.49%
2025-02-03 0 2.010 2.010 2.040 2.010 2.100 550,000 1,122,340 2.0406 2.010 2.010 2.040 2.010 2.100 550,000 2.0406 -1.95%
2025-01-28 0 2.050 2.010 2.050 1.960 2.080 132,000 266,880 2.0218 2.050 2.010 2.050 1.960 2.080 132,000 2.0218 -2.84%
2025-01-27 0 2.110 2.080 2.130 2.080 2.160 473,000 994,880 2.1033 2.110 2.080 2.130 2.080 2.160 473,000 2.1033 -0.47%
2025-01-24 0 2.120 2.100 2.110 2.010 2.130 414,000 871,640 2.1054 2.120 2.100 2.110 2.010 2.130 414,000 2.1054 0.00%
2025-01-23 0 2.120 2.100 2.120 2.050 2.160 3,037,500 6,405,008 2.1086 2.120 2.100 2.120 2.050 2.160 3,037,500 2.1086 3.92%
2025-01-22 0 2.040 2.040 2.060 2.020 2.100 832,000 1,717,040 2.0638 2.040 2.040 2.060 2.020 2.100 832,000 2.0638 2.00%
2025-01-21 0 2.000 2.000 2.030 1.970 2.050 1,310,800 2,666,499 2.0343 2.000 2.000 2.030 1.970 2.050 1,310,800 2.0343 0.50%
2025-01-20 0 1.990 1.980 2.000 1.940 2.050 802,300 1,621,135 2.0206 1.990 1.980 2.000 1.940 2.050 802,300 2.0206 2.58%
2025-01-17 0 1.940 1.940 1.950 1.930 1.990 181,100 355,586 1.9635 1.940 1.940 1.950 1.930 1.990 181,100 1.9635 0.52%
2025-01-16 0 1.930 1.930 1.940 1.930 1.990 86,000 167,840 1.9516 1.930 1.930 1.940 1.930 1.990 86,000 1.9516 -1.03%
2025-01-15 0 1.950 1.920 1.950 1.910 1.990 156,000 304,080 1.9492 1.950 1.920 1.950 1.910 1.990 156,000 1.9492 -2.01%
2025-01-14 0 1.990 1.960 2.000 1.950 2.000 212,000 419,060 1.9767 1.990 1.960 2.000 1.950 2.000 212,000 1.9767 2.05%
2025-01-13 0 1.950 1.950 1.970 1.810 1.960 283,700 543,955 1.9174 1.950 1.950 1.970 1.810 1.960 283,700 1.9174 0.00%
2025-01-10 0 1.950 1.950 1.960 1.890 1.970 593,400 1,153,214 1.9434 1.950 1.950 1.960 1.890 1.970 593,400 1.9434 -0.51%
2025-01-09 0 1.960 1.950 1.980 1.950 1.970 82,000 160,600 1.9585 1.960 1.950 1.980 1.950 1.970 82,000 1.9585 0.51%
2025-01-08 0 1.950 1.950 1.970 1.930 2.050 1,077,000 2,168,698 2.0136 1.950 1.950 1.970 1.930 2.050 1,077,000 2.0136 0.00%
2025-01-07 0 1.950 1.950 1.990 1.920 2.000 842,900 1,642,297 1.9484 1.950 1.950 1.990 1.920 2.000 842,900 1.9484 0.00%
2025-01-06 0 1.950 1.950 1.970 1.840 1.980 382,700 743,263 1.9422 1.950 1.950 1.970 1.840 1.980 382,700 1.9422 0.52%
2025-01-03 0 1.940 1.920 1.940 1.880 1.990 649,700 1,253,350 1.9291 1.940 1.920 1.940 1.880 1.990 649,700 1.9291 -0.51%
2025-01-02 0 1.950 1.910 1.950 1.890 2.110 877,000 1,728,450 1.9709 1.950 1.910 1.950 1.890 2.110 877,000 1.9709 -6.25%
2024-12-31 0 2.080 2.050 2.080 2.030 2.140 495,500 1,034,080 2.0869 2.080 2.050 2.080 2.030 2.140 495,500 2.0869 -1.89%
2024-12-30 0 2.120 2.120 2.140 1.890 2.200 2,953,900 6,102,785 2.0660 2.120 2.120 2.140 1.890 2.200 2,953,900 2.0660 13.37%
2024-12-27 0 1.870 1.860 1.890 1.850 1.980 934,308 1,764,786 1.8889 1.870 1.860 1.890 1.850 1.980 934,308 1.8889 2.19%
2024-12-24 0 1.830 1.830 1.850 1.800 1.840 94,000 171,500 1.8245 1.830 1.830 1.850 1.800 1.840 94,000 1.8245 -0.54%
2024-12-23 0 1.840 1.840 1.900 1.830 1.870 125,200 231,156 1.8463 1.840 1.840 1.900 1.830 1.870 125,200 1.8463 -0.54%
2024-12-20 0 1.850 1.840 1.880 1.810 1.920 423,400 792,164 1.8710 1.850 1.840 1.880 1.810 1.920 423,400 1.8710 2.21%
2024-12-19 0 1.810 1.800 1.820 1.800 1.830 220,900 399,475 1.8084 1.810 1.800 1.820 1.800 1.830 220,900 1.8084 -2.16%
2024-12-18 0 1.850 1.820 1.850 1.810 1.890 482,800 885,154 1.8334 1.850 1.820 1.850 1.810 1.890 482,800 1.8334 3.93%
2024-12-17 0 1.780 1.760 1.780 1.780 1.900 820,000 1,499,060 1.8281 1.780 1.760 1.780 1.780 1.900 820,000 1.8281 -6.32%
2024-12-16 0 1.900 1.880 1.900 1.850 1.920 232,700 438,395 1.8839 1.900 1.880 1.900 1.850 1.920 232,700 1.8839 -1.04%
2024-12-13 0 1.920 1.910 1.940 1.910 2.050 678,000 1,330,720 1.9627 1.920 1.910 1.940 1.910 2.050 678,000 1.9627 -5.42%
2024-12-12 0 2.030 2.030 2.040 1.920 2.100 1,974,200 3,970,701 2.0113 2.030 2.030 2.040 1.920 2.100 1,974,200 2.0113 2.53%
2024-12-11 0 1.980 1.970 1.980 1.870 1.980 893,400 1,732,206 1.9389 1.980 1.970 1.980 1.870 1.980 893,400 1.9389 10.00%
2024-12-10 0 1.800 1.800 1.880 1.800 2.010 527,100 1,012,705 1.9213 1.800 1.800 1.880 1.800 2.010 527,100 1.9213 -7.22%
2024-12-09 0 1.940 1.900 1.940 1.850 1.960 870,000 1,653,760 1.9009 1.940 1.900 1.940 1.850 1.960 870,000 1.9009 7.18%
2024-12-06 0 1.810 1.810 1.860 1.780 1.900 580,000 1,068,540 1.8423 1.810 1.810 1.860 1.780 1.900 580,000 1.8423 0.56%
2024-12-05 0 1.800 1.800 1.840 1.750 1.870 449,000 806,770 1.7968 1.800 1.800 1.840 1.750 1.870 449,000 1.7968 -1.10%
2024-12-04 0 1.820 1.810 1.840 1.800 1.820 74,000 133,440 1.8032 1.820 1.810 1.840 1.800 1.820 74,000 1.8032 0.00%
2024-12-03 0 1.820 1.820 1.880 1.800 1.900 600,000 1,111,650 1.8528 1.820 1.820 1.880 1.800 1.900 600,000 1.8528 -3.19%
2024-12-02 0 1.880 1.870 1.900 1.800 1.900 442,700 823,335 1.8598 1.880 1.870 1.900 1.800 1.900 442,700 1.8598 4.44%
2024-11-29 0 1.800 1.760 1.800 1.690 1.860 434,800 789,016 1.8147 1.800 1.760 1.800 1.690 1.860 434,800 1.8147 1.69%
2024-11-28 0 1.770 1.740 1.770 1.740 1.860 484,300 869,045 1.7944 1.770 1.740 1.770 1.740 1.860 484,300 1.7944 2.91%
2024-11-27 0 1.720 1.680 1.720 1.610 1.730 319,200 533,784 1.6723 1.720 1.680 1.720 1.610 1.730 319,200 1.6723 2.38%
2024-11-26 0 1.680 1.680 1.760 1.650 1.780 303,900 517,909 1.7042 1.680 1.680 1.760 1.650 1.780 303,900 1.7042 -6.15%
2024-11-25 0 1.790 1.760 1.790 1.730 1.800 109,000 191,600 1.7578 1.790 1.760 1.790 1.730 1.800 109,000 1.7578 1.70%
2024-11-22 0 1.760 1.760 1.780 1.740 1.880 860,000 1,537,560 1.7879 1.760 1.760 1.780 1.740 1.880 860,000 1.7879 -0.56%
2024-11-21 0 1.770 1.770 1.830 1.770 1.950 576,400 1,057,000 1.8338 1.770 1.770 1.830 1.770 1.950 576,400 1.8338 -6.35%
2024-11-20 0 1.890 1.890 1.950 1.870 1.950 426,100 809,563 1.8999 1.890 1.890 1.950 1.870 1.950 426,100 1.8999 -1.56%
2024-11-19 0 1.920 1.900 1.920 1.850 1.930 247,800 470,292 1.8979 1.920 1.900 1.920 1.850 1.930 247,800 1.8979 2.13%
2024-11-18 0 1.880 1.870 1.880 1.840 1.920 710,000 1,331,560 1.8754 1.880 1.870 1.880 1.840 1.920 710,000 1.8754 -0.53%
2024-11-15 0 1.890 1.880 1.900 1.890 2.050 2,164,900 4,216,341 1.9476 1.890 1.880 1.900 1.890 2.050 2,164,900 1.9476 -4.55%
2024-11-14 0 1.980 1.980 2.020 1.980 2.190 1,678,800 3,467,431 2.0654 1.980 1.980 2.020 1.980 2.190 1,678,800 2.0654 -9.59%
2024-11-13 0 2.190 2.160 2.190 2.000 2.300 1,682,600 3,593,385 2.1356 2.190 2.160 2.190 2.000 2.300 1,682,600 2.1356 6.31%
2024-11-12 0 2.060 2.040 2.050 2.000 2.150 1,392,800 2,877,091 2.0657 2.060 2.040 2.050 2.000 2.150 1,392,800 2.0657 -3.74%
2024-11-11 0 2.140 2.100 2.140 1.990 2.210 1,424,600 2,986,658 2.0965 2.140 2.100 2.140 1.990 2.210 1,424,600 2.0965 -0.47%
2024-11-08 0 2.150 2.140 2.150 1.990 2.150 2,402,700 4,966,636 2.0671 2.150 2.140 2.150 1.990 2.150 2,402,700 2.0671 8.04%
2024-11-07 0 1.990 1.980 2.000 1.900 2.050 1,779,000 3,468,883 1.9499 1.990 1.980 2.000 1.900 2.050 1,779,000 1.9499 -0.50%
2024-11-06 0 2.000 1.950 2.000 1.810 2.330 6,822,905 14,558,703 2.1338 2.000 1.950 2.000 1.810 2.330 6,822,905 2.1338 0.00%
2024-11-05 0 2.000 1.980 2.000 1.800 2.030 2,581,600 5,062,128 1.9608 2.000 1.980 2.000 1.800 2.030 2,581,600 1.9608 12.99%
2024-11-04 0 1.770 1.770 1.820 1.760 1.920 955,000 1,746,820 1.8291 1.770 1.770 1.820 1.760 1.920 955,000 1.8291 0.00%
2024-11-01 0 1.770 1.760 1.800 1.760 1.930 1,542,600 2,797,876 1.8137 1.770 1.760 1.800 1.760 1.930 1,542,600 1.8137 -9.23%
2024-10-31 0 1.950 1.910 1.950 1.860 2.000 1,334,700 2,592,891 1.9427 1.950 1.910 1.950 1.860 2.000 1,334,700 1.9427 6.56%
2024-10-30 0 1.830 1.810 1.830 1.800 1.870 614,500 1,119,085 1.8211 1.830 1.810 1.830 1.800 1.870 614,500 1.8211 0.00%
2024-10-29 0 1.830 1.800 1.870 1.800 1.990 1,214,200 2,280,918 1.8785 1.830 1.800 1.870 1.800 1.990 1,214,200 1.8785 -8.04%
2024-10-28 0 1.990 1.960 1.990 1.930 2.050 1,588,404 3,158,315 1.9884 1.990 1.960 1.990 1.930 2.050 1,588,404 1.9884 1.53%
2024-10-25 0 1.960 1.950 1.980 1.870 2.000 1,369,200 2,640,944 1.9288 1.960 1.950 1.980 1.870 2.000 1,369,200 1.9288 -2.49%
2024-10-24 0 2.010 2.010 2.020 1.850 2.100 2,207,600 4,381,491 1.9847 2.010 2.010 2.020 1.850 2.100 2,207,600 1.9847 3.08%
2024-10-23 0 1.950 1.950 1.970 1.870 2.050 2,719,200 5,374,924 1.9767 1.950 1.950 1.970 1.870 2.050 2,719,200 1.9767 7.73%
2024-10-22 0 1.810 1.790 1.820 1.720 2.080 3,517,500 6,701,739 1.9053 1.810 1.790 1.820 1.720 2.080 3,517,500 1.9053 -9.05%
2024-10-21 0 1.990 1.970 1.990 1.730 2.090 5,117,900 9,985,896 1.9512 1.990 1.970 1.990 1.730 2.090 5,117,900 1.9512 17.75%
2024-10-18 0 1.690 1.680 1.720 1.650 1.730 1,508,600 2,551,826 1.6915 1.690 1.680 1.720 1.650 1.730 1,508,600 1.6915 5.63%
2024-10-17 0 1.600 1.580 1.600 1.550 1.700 1,827,800 3,049,222 1.6682 1.600 1.580 1.600 1.550 1.700 1,827,800 1.6682 5.96%
2024-10-16 0 1.510 1.480 1.550 1.440 1.530 610,000 918,300 1.5054 1.510 1.480 1.550 1.440 1.530 610,000 1.5054 0.00%
2024-10-15 0 1.510 1.480 1.520 1.350 1.670 1,723,100 2,653,721 1.5401 1.510 1.480 1.520 1.350 1.670 1,723,100 1.5401 9.42%
2024-10-14 0 1.380 1.310 1.410 1.210 1.380 935,100 1,228,584 1.3139 1.380 1.310 1.410 1.210 1.380 935,100 1.3139 0.73%
2024-10-10 0 1.370 1.330 1.380 1.140 1.370 2,314,900 2,938,673 1.2695 1.370 1.330 1.380 1.140 1.370 2,314,900 1.2695 6.20%
2024-10-09 0 1.290 1.290 1.300 1.210 1.620 3,567,400 4,866,188 1.3641 1.290 1.290 1.300 1.210 1.620 3,567,400 1.3641 -24.12%
2024-10-08 0 1.700 1.620 1.700 1.450 1.990 2,958,494 4,877,457 1.6486 1.700 1.620 1.700 1.450 1.990 2,958,494 1.6486 -10.99%
2024-10-07 0 1.910 1.910 1.920 1.750 1.990 5,445,200 10,266,440 1.8854 1.910 1.910 1.920 1.750 1.990 5,445,200 1.8854 9.77%
2024-10-04 0 1.740 1.700 1.740 1.430 1.830 7,322,700 12,446,860 1.6998 1.740 1.700 1.740 1.430 1.830 7,322,700 1.6998 23.40%
2024-10-03 0 1.410 1.400 1.410 1.120 1.450 8,801,800 11,296,814 1.2835 1.410 1.400 1.410 1.120 1.450 8,801,800 1.2835 27.03%
2024-10-02 0 1.110 1.100 1.120 0.890 1.190 4,250,400 4,815,144 1.1329 1.110 1.100 1.120 0.890 1.190 4,250,400 1.1329 27.59%
2024-09-30 0 0.870 0.870 0.900 0.780 0.900 1,077,500 924,891 0.8584 0.870 0.870 0.900 0.780 0.900 1,077,500 0.8584 14.47%
2024-09-27 0 0.760 0.760 0.770 0.700 0.790 726,200 545,940 0.7518 0.760 0.760 0.770 0.700 0.790 726,200 0.7518 2.70%
2024-09-26 0 0.740 0.740 0.760 0.620 0.790 841,300 624,220 0.7420 0.740 0.740 0.760 0.620 0.790 841,300 0.7420 13.85%
2024-09-25 0 0.650 0.650 0.660 0.570 0.650 846,900 528,231 0.6237 0.650 0.650 0.660 0.570 0.650 846,900 0.6237 10.17%
2024-09-24 0 0.590 0.570 0.590 0.560 0.590 284,500 164,930 0.5797 0.590 0.570 0.590 0.560 0.590 284,500 0.5797 5.36%
2024-09-23 0 0.560 0.560 0.580 0.560 0.600 127,800 73,794 0.5774 0.560 0.560 0.580 0.560 0.600 127,800 0.5774 0.00%
2024-09-20 0 0.560 0.530 0.570 - - 700 350 0.5000 0.560 0.530 0.570 - - 700 0.5000 0.00%
2024-09-19 0 0.560 0.540 0.570 0.530 0.560 132,500 72,815 0.5495 0.560 0.540 0.570 0.530 0.560 132,500 0.5495 7.69%
2024-09-17 0 0.520 0.500 0.550 0.520 0.530 127,000 66,400 0.5228 0.520 0.500 0.550 0.520 0.530 127,000 0.5228 -1.89%
2024-09-16 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-09-13 0 0.530 0.530 0.540 0.530 0.530 350,000 185,500 0.5300 0.530 0.530 0.540 0.530 0.530 350,000 0.5300 -1.85%
2024-09-12 0 0.540 0.530 0.540 0.540 0.550 112,000 60,500 0.5402 0.540 0.530 0.540 0.540 0.550 112,000 0.5402 -5.26%
2024-09-11 0 0.570 0.550 0.570 0.540 0.600 540,000 302,580 0.5603 0.570 0.550 0.570 0.540 0.600 540,000 0.5603 -8.06%
2024-09-10 0 0.620 0.590 0.620 0.580 0.620 98,000 58,168 0.5936 0.620 0.590 0.620 0.580 0.620 98,000 0.5936 12.73%
2024-09-09 0 0.550 0.520 0.560 0.520 0.550 310,000 165,740 0.5346 0.550 0.520 0.560 0.520 0.550 310,000 0.5346 -3.51%
2024-09-05 0 0.570 0.540 0.570 - - 130,000 73,100 0.5623 0.570 0.540 0.570 - - 130,000 0.5623 -6.56%
2024-09-04 0 0.610 0.560 0.610 0.520 0.610 140,000 75,540 0.5396 0.610 0.560 0.610 0.520 0.610 140,000 0.5396 3.39%
2024-09-03 0 0.590 0.590 0.610 0.580 0.590 114,000 66,440 0.5828 0.590 0.590 0.610 0.580 0.590 114,000 0.5828 0.00%
2024-09-02 0 0.590 0.580 0.590 0.590 0.590 81,000 47,740 0.5894 0.590 0.580 0.590 0.590 0.590 81,000 0.5894 1.72%
2024-08-30 0 0.580 0.560 0.580 0.580 0.640 280,000 166,660 0.5952 0.580 0.560 0.580 0.580 0.640 280,000 0.5952 0.00%
2024-08-29 0 0.580 0.570 0.590 0.580 0.580 274,000 158,920 0.5800 0.580 0.570 0.590 0.580 0.580 274,000 0.5800 -1.69%
2024-08-28 0 0.590 0.590 0.610 0.590 0.600 20,000 11,840 0.5920 0.590 0.590 0.610 0.590 0.600 20,000 0.5920 0.00%
2024-08-27 0 0.590 0.590 0.600 0.580 0.580 20,000 11,600 0.5800 0.590 0.590 0.600 0.580 0.580 20,000 0.5800 0.00%
2024-08-26 0 0.590 0.590 0.610 0.580 0.590 302,000 178,100 0.5897 0.590 0.590 0.610 0.580 0.590 302,000 0.5897 1.72%
2024-08-23 0 0.580 0.580 0.620 0.580 0.580 21,000 12,140 0.5781 0.580 0.580 0.620 0.580 0.580 21,000 0.5781 -3.33%
2024-08-22 0 0.600 0.590 0.600 0.590 0.600 190,200 112,974 0.5940 0.600 0.590 0.600 0.590 0.600 190,200 0.5940 0.00%
2024-08-21 0 0.600 0.590 0.600 0.610 0.610 11,000 6,650 0.6045 0.600 0.590 0.600 0.610 0.610 11,000 0.6045 -1.64%
2024-08-20 0 0.610 0.590 0.600 0.600 0.640 19,000 11,640 0.6126 0.610 0.590 0.600 0.600 0.640 19,000 0.6126 3.39%
2024-08-19 0 0.590 0.590 0.620 0.590 0.590 156,000 92,040 0.5900 0.590 0.590 0.620 0.590 0.590 156,000 0.5900 0.00%
2024-08-16 0 0.590 0.580 0.600 0.590 0.640 442,000 265,200 0.6000 0.590 0.580 0.600 0.590 0.640 442,000 0.6000 -3.28%
2024-08-15 0 0.610 0.580 0.610 0.570 0.620 159,000 93,350 0.5871 0.610 0.580 0.610 0.570 0.620 159,000 0.5871 3.39%
2024-08-14 0 0.590 0.580 0.590 0.550 0.650 887,400 544,328 0.6134 0.590 0.580 0.590 0.550 0.650 887,400 0.6134 7.27%
2024-08-13 0 0.550 0.510 0.610 0.510 0.560 332,000 174,880 0.5267 0.550 0.510 0.610 0.510 0.560 332,000 0.5267 10.00%
2024-08-12 0 0.500 0.490 0.520 0.500 0.520 180,000 90,960 0.5053 0.500 0.490 0.520 0.500 0.520 180,000 0.5053 0.00%
2024-08-09 0 0.500 0.475 0.500 0.510 0.510 100,000 51,000 0.5100 0.500 0.475 0.500 0.510 0.510 100,000 0.5100 -1.96%
2024-08-08 0 0.510 0.490 0.510 0.460 0.510 91,200 44,908 0.4924 0.510 0.490 0.510 0.460 0.510 91,200 0.4924 3.03%
2024-08-07 0 0.495 0.495 0.500 0.475 0.520 282,000 139,950 0.4963 0.495 0.495 0.500 0.475 0.520 282,000 0.4963 -1.00%
2024-08-06 0 0.500 0.475 0.520 0.470 0.550 209,100 106,515 0.5094 0.500 0.475 0.520 0.470 0.550 209,100 0.5094 -3.85%
2024-08-05 0 0.520 0.470 0.550 0.435 0.520 512,400 244,105 0.4764 0.520 0.470 0.550 0.435 0.520 512,400 0.4764 15.56%
2024-08-02 0 0.450 0.450 0.485 0.430 0.450 74,900 33,567 0.4482 0.450 0.450 0.485 0.430 0.450 74,900 0.4482 4.65%
2024-08-01 0 0.430 0.430 0.485 0.420 0.430 100,000 42,660 0.4266 0.430 0.430 0.485 0.420 0.430 100,000 0.4266 -6.52%
2024-07-31 0 0.460 0.460 0.480 0.455 0.465 134,000 61,770 0.4610 0.460 0.460 0.480 0.455 0.465 134,000 0.4610 0.00%
2024-07-30 0 0.460 0.460 0.480 0.460 0.460 60,000 27,600 0.4600 0.460 0.460 0.480 0.460 0.460 60,000 0.4600 2.22%
2024-07-29 0 0.450 0.450 0.480 0.450 0.510 38,000 17,360 0.4568 0.450 0.450 0.480 0.450 0.510 38,000 0.4568 -4.26%
2024-07-26 0 0.470 0.460 0.470 0.460 0.480 58,000 27,250 0.4698 0.470 0.460 0.470 0.460 0.480 58,000 0.4698 1.08%
2024-07-25 0 0.465 0.465 0.480 0.450 0.485 162,000 74,670 0.4609 0.465 0.465 0.480 0.450 0.485 162,000 0.4609 -7.00%
2024-07-24 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2024-07-23 0 0.500 0.485 0.530 0.500 0.510 124,000 62,480 0.5039 0.500 0.485 0.530 0.500 0.510 124,000 0.5039 -3.85%
2024-07-22 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-07-19 0 0.520 0.520 0.540 0.520 0.520 76,000 39,520 0.5200 0.520 0.520 0.540 0.520 0.520 76,000 0.5200 0.00%
2024-07-18 0 0.520 0.510 0.530 0.520 0.530 124,000 65,620 0.5292 0.520 0.510 0.530 0.520 0.530 124,000 0.5292 -3.70%
2024-07-17 0 0.540 0.540 0.550 0.530 0.530 6,500 3,470 0.5338 0.540 0.540 0.550 0.530 0.530 6,500 0.5338 -1.82%
2024-07-16 0 0.550 0.540 0.570 - - 0 0 - 0.550 0.540 0.570 - - 0 - 0.00%
2024-07-15 0 0.550 0.550 0.560 0.540 0.550 180,000 98,200 0.5456 0.550 0.550 0.560 0.540 0.550 180,000 0.5456 1.85%
2024-07-12 0 0.540 0.540 0.550 0.510 0.550 113,000 60,570 0.5360 0.540 0.540 0.550 0.510 0.550 113,000 0.5360 -1.82%
2024-07-11 0 0.550 0.550 0.570 0.550 0.550 92,000 50,520 0.5491 0.550 0.550 0.570 0.550 0.550 92,000 0.5491 0.00%
2024-07-10 0 0.550 0.550 0.560 0.530 0.550 268,100 145,090 0.5412 0.550 0.550 0.560 0.530 0.550 268,100 0.5412 0.00%
2024-07-09 0 0.550 0.550 0.560 0.540 0.570 103,000 56,344 0.5470 0.550 0.550 0.560 0.540 0.570 103,000 0.5470 0.00%
2024-07-08 0 0.550 0.540 0.550 0.530 0.560 528,000 291,320 0.5517 0.550 0.540 0.550 0.530 0.560 528,000 0.5517 1.85%
2024-07-05 0 0.540 0.530 0.560 0.500 0.560 310,400 169,100 0.5448 0.540 0.530 0.560 0.500 0.560 310,400 0.5448 8.00%
2024-07-04 0 0.500 0.500 0.520 0.495 0.520 137,400 70,642 0.5141 0.500 0.500 0.520 0.495 0.520 137,400 0.5141 -1.96%
2024-07-03 0 0.510 0.500 0.510 0.475 0.510 85,000 42,230 0.4968 0.510 0.500 0.510 0.475 0.510 85,000 0.4968 9.68%
2024-07-02 0 0.465 0.465 0.490 0.465 0.465 11,000 5,085 0.4623 0.465 0.465 0.490 0.465 0.465 11,000 0.4623 -5.10%
2024-06-28 0 0.490 0.490 0.510 0.490 0.490 106,400 52,087 0.4895 0.490 0.490 0.510 0.490 0.490 106,400 0.4895 0.00%
2024-06-27 0 0.490 0.490 0.510 0.480 0.510 92,000 44,840 0.4874 0.490 0.490 0.510 0.480 0.510 92,000 0.4874 -1.01%
2024-06-26 0 0.495 0.495 0.520 0.495 0.495 164,903 81,608 0.4949 0.495 0.495 0.520 0.495 0.495 164,903 0.4949 0.00%
2024-06-25 0 0.495 0.490 0.540 0.490 0.510 337,000 167,750 0.4978 0.495 0.490 0.540 0.490 0.510 337,000 0.4978 0.00%
2024-06-24 0 0.495 0.495 0.500 0.470 0.520 154,300 77,124 0.4998 0.495 0.495 0.500 0.470 0.520 154,300 0.4998 -4.81%
2024-06-21 0 0.520 0.500 0.520 0.500 0.520 167,000 84,250 0.5045 0.520 0.500 0.520 0.500 0.520 167,000 0.5045 0.00%
2024-06-20 0 0.520 0.520 0.540 0.510 0.520 210,000 108,840 0.5183 0.520 0.520 0.540 0.510 0.520 210,000 0.5183 0.00%
2024-06-19 0 0.520 0.520 0.530 0.520 0.530 88,000 45,840 0.5209 0.520 0.520 0.530 0.520 0.530 88,000 0.5209 0.00%
2024-06-18 0 0.520 0.520 0.540 0.510 0.540 103,000 53,320 0.5177 0.520 0.520 0.540 0.510 0.540 103,000 0.5177 1.96%
2024-06-17 0 0.510 0.510 0.520 0.500 0.520 217,800 111,642 0.5126 0.510 0.510 0.520 0.500 0.520 217,800 0.5126 -1.92%
2024-06-14 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.520 0.520 0.530 0.520 0.520 50,000 0.5200 1.96%
2024-06-13 0 0.510 0.510 0.540 0.510 0.530 93,200 49,028 0.5261 0.510 0.510 0.540 0.510 0.530 93,200 0.5261 -5.56%
2024-06-12 0 0.540 0.540 0.550 0.540 0.550 88,000 47,520 0.5400 0.540 0.540 0.550 0.540 0.550 88,000 0.5400 -1.82%
2024-06-11 0 0.550 0.540 0.590 0.540 0.560 176,000 97,160 0.5520 0.550 0.540 0.590 0.540 0.560 176,000 0.5520 -1.79%
2024-06-07 0 0.560 0.540 0.580 0.540 0.580 202,000 112,360 0.5562 0.560 0.540 0.580 0.540 0.580 202,000 0.5562 1.82%
2024-06-06 0 0.550 0.550 0.560 0.530 0.590 354,000 194,020 0.5481 0.550 0.550 0.560 0.530 0.590 354,000 0.5481 1.85%
2024-06-05 0 0.540 0.540 0.560 0.530 0.570 124,000 67,460 0.5440 0.540 0.540 0.560 0.530 0.570 124,000 0.5440 -3.57%
2024-06-04 0 0.560 0.540 0.560 0.550 0.590 272,800 156,628 0.5741 0.560 0.540 0.560 0.550 0.590 272,800 0.5741 5.66%
2024-06-03 0 0.530 0.530 0.590 0.520 0.620 362,500 195,425 0.5391 0.530 0.530 0.590 0.520 0.620 362,500 0.5391 -11.67%
2024-05-31 0 0.600 0.600 0.620 0.580 0.620 232,600 138,610 0.5959 0.600 0.600 0.620 0.580 0.620 232,600 0.5959 9.09%
2024-05-30 0 0.550 0.550 0.580 0.550 0.570 246,000 135,460 0.5507 0.550 0.550 0.580 0.550 0.570 246,000 0.5507 -1.79%
2024-05-29 0 0.560 0.570 0.600 0.520 0.600 294,100 170,331 0.5792 0.560 0.570 0.600 0.520 0.600 294,100 0.5792 -6.67%
2024-05-28 0 0.600 0.590 0.610 0.600 0.610 83,700 50,189 0.5996 0.600 0.590 0.610 0.600 0.610 83,700 0.5996 -1.64%
2024-05-27 0 0.610 0.600 0.620 0.600 0.610 88,000 53,380 0.6066 0.610 0.600 0.620 0.600 0.610 88,000 0.6066 3.39%
2024-05-24 0 0.590 0.590 0.600 0.590 0.620 236,000 140,780 0.5965 0.590 0.590 0.600 0.590 0.620 236,000 0.5965 -4.84%
2024-05-23 0 0.620 0.620 0.630 0.610 0.640 211,800 132,744 0.6267 0.620 0.620 0.630 0.610 0.640 211,800 0.6267 -1.59%
2024-05-22 0 0.630 0.630 0.640 0.620 0.650 165,500 105,990 0.6404 0.630 0.630 0.640 0.620 0.650 165,500 0.6404 -3.08%
2024-05-21 0 0.650 0.650 0.660 0.650 0.660 46,600 30,426 0.6529 0.650 0.650 0.660 0.650 0.660 46,600 0.6529 -1.52%
2024-05-20 0 0.660 0.660 0.670 0.640 0.680 294,600 195,998 0.6653 0.660 0.660 0.670 0.640 0.680 294,600 0.6653 0.00%
2024-05-17 0 0.660 0.660 0.690 0.650 0.710 398,500 267,030 0.6701 0.660 0.660 0.690 0.650 0.710 398,500 0.6701 -4.35%
2024-05-16 0 0.690 0.680 0.690 0.680 0.710 292,900 204,416 0.6979 0.690 0.680 0.690 0.680 0.710 292,900 0.6979 1.47%
2024-05-14 0 0.680 0.680 0.700 0.680 0.680 43,800 29,534 0.6743 0.680 0.680 0.700 0.680 0.680 43,800 0.6743 0.00%
2024-05-13 0 0.680 0.680 0.700 0.660 0.700 254,200 174,832 0.6878 0.680 0.680 0.700 0.660 0.700 254,200 0.6878 0.00%
2024-05-10 0 0.680 0.680 0.700 0.660 0.700 420,200 288,680 0.6870 0.680 0.680 0.700 0.660 0.700 420,200 0.6870 3.03%
2024-05-09 0 0.660 0.660 0.700 0.660 0.670 35,600 23,488 0.6598 0.660 0.660 0.700 0.660 0.670 35,600 0.6598 -1.49%
2024-05-08 0 0.670 0.660 0.670 0.650 0.670 186,700 122,850 0.6580 0.670 0.660 0.670 0.650 0.670 186,700 0.6580 -1.47%
2024-05-07 0 0.680 0.670 0.710 0.660 0.700 124,012 84,547 0.6818 0.680 0.670 0.710 0.660 0.700 124,012 0.6818 -1.45%
2024-05-06 0 0.690 0.690 0.720 0.660 0.730 930,200 658,638 0.7081 0.690 0.690 0.720 0.660 0.730 930,200 0.7081 4.55%
2024-05-03 0 0.660 0.660 0.680 0.660 0.680 124,800 84,338 0.6758 0.660 0.660 0.680 0.660 0.680 124,800 0.6758 1.54%
2024-05-02 0 0.650 0.630 0.650 0.650 0.650 17,900 11,635 0.6500 0.650 0.630 0.650 0.650 0.650 17,900 0.6500 0.00%
2024-04-30 0 0.650 0.630 0.650 0.620 0.650 165,600 107,297 0.6479 0.650 0.630 0.650 0.620 0.650 165,600 0.6479 6.56%
2024-04-29 0 0.610 0.620 0.650 0.610 0.690 611,200 401,217 0.6564 0.610 0.620 0.650 0.610 0.690 611,200 0.6564 1.67%
2024-04-26 0 0.600 0.600 0.630 0.600 0.620 229,000 140,950 0.6155 0.600 0.600 0.630 0.600 0.620 229,000 0.6155 -3.23%
2024-04-25 0 0.620 0.580 0.680 0.570 0.650 621,000 369,040 0.5943 0.620 0.580 0.680 0.570 0.650 621,000 0.5943 3.33%
2024-04-24 0 0.600 0.580 0.600 0.600 0.640 108,000 65,740 0.6087 0.600 0.580 0.600 0.600 0.640 108,000 0.6087 -1.64%
2024-04-23 0 0.610 0.600 0.610 0.590 0.660 360,000 225,400 0.6261 0.610 0.600 0.610 0.590 0.660 360,000 0.6261 -6.15%
2024-04-22 0 0.650 0.620 0.650 0.560 0.680 230,000 143,000 0.6217 0.650 0.620 0.650 0.560 0.680 230,000 0.6217 -2.99%
2024-04-19 0 0.670 0.660 0.680 0.660 0.670 124,000 82,540 0.6656 0.670 0.660 0.680 0.660 0.670 124,000 0.6656 -1.47%
2024-04-18 0 0.680 0.650 0.680 0.650 0.690 196,000 131,820 0.6726 0.680 0.650 0.680 0.650 0.690 196,000 0.6726 0.00%
2024-04-17 0 0.680 0.660 0.690 0.640 0.680 68,000 44,140 0.6491 0.680 0.660 0.690 0.640 0.680 68,000 0.6491 1.49%
2024-04-16 0 0.670 0.640 0.670 0.620 0.690 160,000 104,680 0.6543 0.670 0.640 0.670 0.620 0.690 160,000 0.6543 -5.63%
2024-04-15 0 0.710 0.690 0.710 0.690 0.710 146,000 102,140 0.6996 0.710 0.690 0.710 0.690 0.710 146,000 0.6996 1.43%
2024-04-12 0 0.700 0.700 0.730 0.700 0.710 266,900 188,553 0.7065 0.700 0.700 0.730 0.700 0.710 266,900 0.7065 -2.78%
2024-04-11 0 0.720 0.720 0.750 0.630 0.750 163,000 116,230 0.7131 0.720 0.720 0.750 0.630 0.750 163,000 0.7131 -6.49%
2024-04-10 0 0.770 0.740 0.770 0.740 0.770 225,600 170,592 0.7562 0.770 0.740 0.770 0.740 0.770 225,600 0.7562 4.05%
2024-04-09 0 0.740 0.740 0.790 0.740 0.800 158,000 124,080 0.7853 0.740 0.740 0.790 0.740 0.800 158,000 0.7853 -7.50%
2024-04-08 0 0.800 0.800 0.820 0.790 0.830 369,400 300,265 0.8128 0.800 0.800 0.820 0.790 0.830 369,400 0.8128 -4.76%
2024-04-05 0 0.840 0.810 0.840 0.840 0.840 340,000 285,600 0.8400 0.840 0.810 0.840 0.840 0.840 340,000 0.8400 0.00%
2024-04-03 0 0.840 0.830 0.850 0.830 0.850 506,800 423,040 0.8347 0.840 0.830 0.850 0.830 0.850 506,800 0.8347 3.70%
2024-04-02 0 0.810 0.810 0.850 0.790 0.920 1,471,100 1,269,794 0.8632 0.810 0.810 0.850 0.790 0.920 1,471,100 0.8632 -2.41%
2024-03-28 0 0.830 0.830 0.870 0.800 0.900 461,800 387,610 0.8393 0.830 0.830 0.870 0.800 0.900 461,800 0.8393 0.00%
2024-03-27 0 0.830 0.820 0.860 0.830 0.890 582,000 498,840 0.8571 0.830 0.820 0.860 0.830 0.890 582,000 0.8571 -1.19%
2024-03-26 0 0.840 0.840 0.880 0.780 0.910 683,000 577,745 0.8459 0.840 0.840 0.880 0.780 0.910 683,000 0.8459 3.70%
2024-03-25 0 0.810 0.810 0.820 0.770 0.860 434,900 352,370 0.8102 0.810 0.810 0.820 0.770 0.860 434,900 0.8102 -1.22%
2024-03-22 0 0.820 0.800 0.830 0.690 0.890 1,937,800 1,431,212 0.7386 0.820 0.800 0.830 0.690 0.890 1,937,800 0.7386 20.59%
2024-03-21 0 0.680 0.680 0.690 0.670 0.700 215,700 148,088 0.6865 0.680 0.680 0.690 0.670 0.700 215,700 0.6865 0.00%
2024-03-20 0 0.680 0.670 0.680 0.670 0.690 114,000 77,420 0.6791 0.680 0.670 0.680 0.670 0.690 114,000 0.6791 3.03%
2024-03-19 0 0.660 0.660 0.690 0.660 0.690 162,000 110,260 0.6806 0.660 0.660 0.690 0.660 0.690 162,000 0.6806 -4.35%
2024-03-18 0 0.690 0.660 0.690 0.640 0.690 391,000 264,770 0.6772 0.690 0.660 0.690 0.640 0.690 391,000 0.6772 7.81%
2024-03-15 0 0.640 0.620 0.650 0.620 0.640 78,000 48,400 0.6205 0.640 0.620 0.650 0.620 0.640 78,000 0.6205 3.23%
2024-03-14 0 0.620 0.630 0.640 0.620 0.630 223,700 139,003 0.6214 0.620 0.630 0.640 0.620 0.630 223,700 0.6214 -1.59%
2024-03-13 0 0.630 0.640 0.670 0.620 0.630 18,000 11,260 0.6256 0.630 0.640 0.670 0.620 0.630 18,000 0.6256 0.00%
2024-03-12 0 0.630 0.620 0.680 0.630 0.630 50,000 31,500 0.6300 0.630 0.620 0.680 0.630 0.630 50,000 0.6300 0.00%
2024-03-11 0 0.630 0.630 0.650 0.620 0.650 111,000 71,240 0.6418 0.630 0.630 0.650 0.620 0.650 111,000 0.6418 0.00%
2024-03-08 0 0.630 0.630 0.640 0.620 0.650 90,700 57,400 0.6329 0.630 0.630 0.640 0.620 0.650 90,700 0.6329 -3.08%
2024-03-07 0 0.650 0.650 0.690 0.640 0.650 81,500 52,515 0.6444 0.650 0.650 0.690 0.640 0.650 81,500 0.6444 -1.52%
2024-03-06 0 0.660 0.660 0.700 0.650 0.690 83,600 55,300 0.6615 0.660 0.660 0.700 0.650 0.690 83,600 0.6615 -4.35%
2024-03-05 0 0.690 0.660 0.710 0.670 0.720 376,000 262,690 0.6986 0.690 0.660 0.710 0.670 0.720 376,000 0.6986 -1.43%
2024-03-04 0 0.700 0.680 0.700 0.690 0.710 152,000 106,080 0.6979 0.700 0.680 0.700 0.690 0.710 152,000 0.6979 2.94%
2024-03-01 0 0.680 0.650 0.680 0.640 0.700 216,300 147,415 0.6815 0.680 0.650 0.680 0.640 0.700 216,300 0.6815 1.49%
2024-02-29 0 0.670 0.670 0.690 0.650 0.690 556,399 367,867 0.6612 0.670 0.670 0.690 0.650 0.690 556,399 0.6612 9.84%
2024-02-28 0 0.610 0.610 0.650 0.610 0.670 170,000 107,800 0.6341 0.610 0.610 0.650 0.610 0.670 170,000 0.6341 -8.96%
2024-02-27 0 0.670 0.660 0.690 0.670 0.680 42,400 28,488 0.6719 0.670 0.660 0.690 0.670 0.680 42,400 0.6719 0.00%
2024-02-26 0 0.670 0.670 0.680 0.660 0.690 399,500 269,315 0.6741 0.670 0.670 0.680 0.660 0.690 399,500 0.6741 -1.47%
2024-02-23 0 0.680 0.640 0.680 0.600 0.710 732,000 484,360 0.6617 0.680 0.640 0.680 0.600 0.710 732,000 0.6617 11.48%
2024-02-22 0 0.610 0.610 0.670 0.600 0.630 202,600 125,448 0.6192 0.610 0.610 0.670 0.600 0.630 202,600 0.6192 0.00%
2024-02-21 0 0.610 0.610 0.650 0.610 0.610 56,200 34,202 0.6086 0.610 0.610 0.650 0.610 0.610 56,200 0.6086 -3.17%
2024-02-20 0 0.630 0.620 0.680 0.610 0.700 60,600 39,475 0.6514 0.630 0.620 0.680 0.610 0.700 60,600 0.6514 -1.56%
2024-02-19 0 0.640 0.620 0.680 0.630 0.640 41,000 26,110 0.6368 0.640 0.620 0.680 0.630 0.640 41,000 0.6368 0.00%
2024-02-16 0 0.640 0.640 0.700 0.600 0.750 276,000 171,880 0.6228 0.640 0.640 0.700 0.600 0.750 276,000 0.6228 -4.48%
2024-02-15 0 0.670 0.660 0.710 0.560 0.670 61,600 39,451 0.6404 0.670 0.660 0.710 0.560 0.670 61,600 0.6404 0.00%
2024-02-14 0 0.670 0.670 0.740 0.630 0.690 24,600 15,842 0.6440 0.670 0.670 0.740 0.630 0.690 24,600 0.6440 -2.90%
2024-02-09 0 0.690 0.690 0.750 0.690 0.700 51,300 35,690 0.6957 0.690 0.690 0.750 0.690 0.700 51,300 0.6957 0.00%
2024-02-08 0 0.690 0.590 0.690 0.590 0.690 116,700 72,385 0.6203 0.690 0.590 0.690 0.590 0.690 116,700 0.6203 18.97%
2024-02-07 0 0.580 0.580 0.600 0.520 0.610 12,500 6,896 0.5517 0.580 0.580 0.600 0.520 0.610 12,500 0.5517 11.54%
2024-02-06 0 0.520 0.520 0.550 0.510 0.550 192,700 105,557 0.5478 0.520 0.520 0.550 0.510 0.550 192,700 0.5478 -5.45%
2024-02-05 0 0.550 0.530 0.540 0.495 0.600 173,500 98,094 0.5654 0.550 0.530 0.540 0.495 0.600 173,500 0.5654 -8.33%
2024-02-02 0 0.600 0.600 0.640 0.600 0.680 17,001 10,368 0.6098 0.600 0.600 0.640 0.600 0.680 17,001 0.6098 0.00%
2024-02-01 0 0.600 0.570 0.600 0.560 0.610 72,500 43,206 0.5959 0.600 0.570 0.600 0.560 0.610 72,500 0.5959 -1.64%
2024-01-31 0 0.610 0.590 0.610 0.580 0.630 244,300 149,479 0.6119 0.610 0.590 0.610 0.580 0.630 244,300 0.6119 -17.57%
2024-01-30 0 0.074 0.074 0.077 0.074 0.081 441,277 34,201 0.0775 0.740 0.740 0.770 0.740 0.810 44,128 0.7750 -7.50%
2024-01-29 0 0.080 0.077 0.080 0.080 0.087 318,000 26,073 0.0820 0.800 0.770 0.800 0.800 0.870 31,800 0.8199 -3.61%
2024-01-26 0 0.083 0.084 0.085 0.082 0.085 3,535,000 293,816 0.0831 0.830 0.840 0.850 0.820 0.850 353,500 0.8312 1.22%
2024-01-25 0 0.082 0.082 0.088 0.080 0.085 637,000 53,786 0.0844 0.820 0.820 0.880 0.800 0.850 63,700 0.8444 -3.53%
2024-01-24 0 0.085 0.082 0.085 0.085 0.087 342,000 29,430 0.0861 0.850 0.820 0.850 0.850 0.870 34,200 0.8605 -2.30%
2024-01-23 0 0.087 0.080 0.087 0.071 0.090 2,375,000 187,274 0.0789 0.870 0.800 0.870 0.710 0.900 237,500 0.7885 22.54%
2024-01-22 0 0.071 0.071 0.081 0.070 0.084 1,865,000 141,343 0.0758 0.710 0.710 0.810 0.700 0.840 186,500 0.7579 -14.46%
2024-01-19 0 0.083 0.083 0.086 0.079 0.084 1,408,000 114,662 0.0814 0.830 0.830 0.860 0.790 0.840 140,800 0.8144 6.41%
2024-01-18 0 0.078 0.076 0.080 0.064 0.080 2,567,000 195,186 0.0760 0.780 0.760 0.800 0.640 0.800 256,700 0.7604 5.41%
2024-01-17 0 0.074 0.072 0.076 0.072 0.086 3,763,000 294,410 0.0782 0.740 0.720 0.760 0.720 0.860 376,300 0.7824 -16.85%
2024-01-16 0 0.089 0.089 0.091 0.089 0.091 543,000 48,831 0.0899 0.890 0.890 0.910 0.890 0.910 54,300 0.8993 -2.20%
2024-01-15 0 0.091 0.091 0.092 0.090 0.095 571,000 52,810 0.0925 0.910 0.910 0.920 0.900 0.950 57,100 0.9249 0.00%
2024-01-12 0 0.091 0.090 0.092 0.091 0.095 646,000 60,210 0.0932 0.910 0.900 0.920 0.910 0.950 64,600 0.9320 -4.21%
2024-01-11 0 0.095 0.093 0.097 0.092 0.098 353,000 33,025 0.0936 0.950 0.930 0.970 0.920 0.980 35,300 0.9356 -4.04%
2024-01-10 0 0.099 0.092 0.099 0.090 0.099 1,021,000 93,669 0.0917 0.990 0.920 0.990 0.900 0.990 102,100 0.9174 8.79%
2024-01-09 0 0.091 0.091 0.100 0.091 0.100 753,000 71,441 0.0949 0.910 0.910 1.000 0.910 1.000 75,300 0.9488 -8.08%
2024-01-08 0 0.099 0.098 0.102 0.099 0.102 293,000 29,016 0.0990 0.990 0.980 1.020 0.990 1.020 29,300 0.9903 -1.98%
2024-01-05 0 0.101 0.098 0.101 0.095 0.108 1,438,000 142,872 0.0994 1.010 0.980 1.010 0.950 1.080 143,800 0.9935 2.02%
2024-01-04 0 0.099 0.099 0.101 0.099 0.105 520,000 52,005 0.1000 0.990 0.990 1.010 0.990 1.050 52,000 1.0001 -1.00%
2024-01-03 0 0.100 0.096 0.100 0.090 0.101 1,621,000 151,355 0.0934 1.000 0.960 1.000 0.900 1.010 162,100 0.9337 0.00%
2024-01-02 0 0.100 0.099 0.103 0.099 0.110 1,058,000 107,303 0.1014 1.000 0.990 1.030 0.990 1.100 105,800 1.0142 -1.96%
2023-12-29 0 0.102 0.098 0.102 0.095 0.106 6,442,000 645,999 0.1003 1.020 0.980 1.020 0.950 1.060 644,200 1.0028 -7.27%
2023-12-28 0 0.110 0.105 0.111 0.105 0.114 1,083,000 118,525 0.1094 1.100 1.050 1.110 1.050 1.140 108,300 1.0944 -4.35%
2023-12-27 0 0.115 0.106 0.115 0.106 0.121 4,482,311 490,882 0.1095 1.150 1.060 1.150 1.060 1.210 448,231 1.0952 6.48%
2023-12-22 0 0.108 0.097 0.108 0.103 0.129 6,811,000 807,857 0.1186 1.080 0.970 1.080 1.030 1.290 681,100 1.1861 -14.96%
2023-12-21 0 0.127 0.126 0.129 0.127 0.132 4,658,000 603,172 0.1295 1.270 1.260 1.290 1.270 1.320 465,800 1.2949 -3.79%
2023-12-20 0 0.132 0.131 0.135 0.131 0.140 2,201,000 294,717 0.1339 1.320 1.310 1.350 1.310 1.400 220,100 1.3390 -5.71%
2023-12-19 0 0.140 0.136 0.140 0.140 0.140 62,000 8,680 0.1400 1.400 1.360 1.400 1.400 1.400 6,200 1.4000 0.00%
2023-12-18 0 0.140 0.137 0.140 0.137 0.143 658,000 92,485 0.1406 1.400 1.370 1.400 1.370 1.430 65,800 1.4055 0.00%
2023-12-15 0 0.140 0.135 0.142 0.133 0.140 1,017,000 141,236 0.1389 1.400 1.350 1.420 1.330 1.400 101,700 1.3888 2.94%
2023-12-14 0 0.136 0.135 0.139 0.135 0.136 1,525,000 206,925 0.1357 1.360 1.350 1.390 1.350 1.360 152,500 1.3569 2.26%
2023-12-13 0 0.133 0.133 0.141 0.133 0.142 1,120,000 156,539 0.1398 1.330 1.330 1.410 1.330 1.420 112,000 1.3977 -6.34%
2023-12-12 0 0.142 0.140 0.142 0.137 0.142 472,000 65,986 0.1398 1.420 1.400 1.420 1.370 1.420 47,200 1.3980 3.65%
2023-12-11 0 0.137 0.132 0.136 0.130 0.139 980,000 132,672 0.1354 1.370 1.320 1.360 1.300 1.390 98,000 1.3538 0.74%
2023-12-08 0 0.136 0.132 0.136 0.130 0.137 687,000 91,952 0.1338 1.360 1.320 1.360 1.300 1.370 68,700 1.3385 -0.73%
2023-12-07 0 0.137 0.133 0.138 0.133 0.137 302,000 40,574 0.1344 1.370 1.330 1.380 1.330 1.370 30,200 1.3435 -0.72%
2023-12-06 0 0.138 0.132 0.138 0.135 0.139 188,000 25,424 0.1352 1.380 1.320 1.380 1.350 1.390 18,800 1.3523 1.47%
2023-12-05 0 0.136 0.136 0.140 0.134 0.140 1,464,000 197,910 0.1352 1.360 1.360 1.400 1.340 1.400 146,400 1.3518 -2.86%
2023-12-04 0 0.140 0.138 0.143 0.140 0.143 930,000 131,038 0.1409 1.400 1.380 1.430 1.400 1.430 93,000 1.4090 -0.71%
2023-12-01 0 0.141 0.141 0.144 0.141 0.144 567,085 80,560 0.1421 1.410 1.410 1.440 1.410 1.440 56,708 1.4206 -2.08%
2023-11-30 0 0.144 0.144 0.145 0.144 0.149 1,796,000 260,683 0.1451 1.440 1.440 1.450 1.440 1.490 179,600 1.4515 -0.69%
2023-11-29 0 0.145 0.143 0.147 0.142 0.155 1,432,000 212,947 0.1487 1.450 1.430 1.470 1.420 1.550 143,200 1.4871 0.00%
2023-11-28 0 0.145 0.146 0.152 0.138 0.165 4,786,000 729,499 0.1524 1.450 1.460 1.520 1.380 1.650 478,600 1.5242 4.32%
2023-11-27 0 0.139 0.137 0.139 0.134 0.139 345,000 47,197 0.1368 1.390 1.370 1.390 1.340 1.390 34,500 1.3680 -0.71%
2023-11-24 0 0.140 0.136 0.140 0.133 0.140 2,930,000 406,349 0.1387 1.400 1.360 1.400 1.330 1.400 293,000 1.3869 0.72%
2023-11-23 0 0.139 0.135 0.139 0.131 0.144 584,000 79,189 0.1356 1.390 1.350 1.390 1.310 1.440 58,400 1.3560 -0.71%
2023-11-22 0 0.140 0.138 0.140 0.136 0.141 689,000 95,652 0.1388 1.400 1.380 1.400 1.360 1.410 68,900 1.3883 0.00%
2023-11-21 0 0.140 0.134 0.140 0.140 0.140 51,000 7,140 0.1400 1.400 1.340 1.400 1.400 1.400 5,100 1.4000 -0.71%
2023-11-20 0 0.141 0.137 0.141 0.138 0.141 1,502,000 207,472 0.1381 1.410 1.370 1.410 1.380 1.410 150,200 1.3813 -0.70%
2023-11-17 0 0.142 0.137 0.142 0.141 0.142 832,000 118,124 0.1420 1.420 1.370 1.420 1.410 1.420 83,200 1.4198 2.16%
2023-11-16 0 0.139 0.136 0.139 0.134 0.141 222,000 30,872 0.1391 1.390 1.360 1.390 1.340 1.410 22,200 1.3906 -1.42%
2023-11-15 0 0.141 0.140 0.141 0.140 0.142 838,000 117,332 0.1400 1.410 1.400 1.410 1.400 1.420 83,800 1.4001 4.44%
2023-11-14 0 0.135 0.134 0.138 0.134 0.138 58,000 7,881 0.1359 1.350 1.340 1.380 1.340 1.380 5,800 1.3588 -3.57%
2023-11-13 0 0.140 0.132 0.140 0.133 0.140 102,000 13,580 0.1331 1.400 1.320 1.400 1.330 1.400 10,200 1.3314 0.00%
2023-11-10 0 0.140 0.137 0.140 0.136 0.140 276,000 37,640 0.1364 1.400 1.370 1.400 1.360 1.400 27,600 1.3638 2.94%
2023-11-09 0 0.136 0.136 0.140 0.135 0.136 330,000 44,600 0.1352 1.360 1.360 1.400 1.350 1.360 33,000 1.3515 1.49%
2023-11-08 0 0.134 0.134 0.136 0.134 0.136 768,000 103,426 0.1347 1.340 1.340 1.360 1.340 1.360 76,800 1.3467 -0.74%
2023-11-07 0 0.135 0.135 0.136 0.130 0.141 645,000 85,756 0.1330 1.350 1.350 1.360 1.300 1.410 64,500 1.3296 -2.88%
2023-11-06 0 0.139 0.135 0.139 0.133 0.139 678,285 90,735 0.1338 1.390 1.350 1.390 1.330 1.390 67,828 1.3377 2.96%
2023-11-03 0 0.135 0.134 0.135 0.131 0.136 2,572,000 340,826 0.1325 1.350 1.340 1.350 1.310 1.360 257,200 1.3251 1.50%
2023-11-02 0 0.133 0.132 0.135 0.132 0.136 155,000 20,615 0.1330 1.330 1.320 1.350 1.320 1.360 15,500 1.3300 0.00%
2023-11-01 0 0.133 0.131 0.134 0.129 0.139 1,120,000 147,116 0.1314 1.330 1.310 1.340 1.290 1.390 112,000 1.3135 -1.48%
2023-10-31 0 0.135 0.134 0.136 0.135 0.136 219,000 29,684 0.1355 1.350 1.340 1.360 1.350 1.360 21,900 1.3554 -0.74%
2023-10-30 0 0.136 0.136 0.139 0.136 0.139 386,000 52,638 0.1364 1.360 1.360 1.390 1.360 1.390 38,600 1.3637 -2.16%
2023-10-27 0 0.139 0.134 0.139 0.134 0.140 866,000 119,655 0.1382 1.390 1.340 1.390 1.340 1.400 86,600 1.3817 -0.71%
2023-10-26 0 0.140 0.135 0.140 0.135 0.140 53,000 7,170 0.1353 1.400 1.350 1.400 1.350 1.400 5,300 1.3528 2.94%
2023-10-25 0 0.136 0.133 0.136 0.133 0.136 642,000 86,521 0.1348 1.360 1.330 1.360 1.330 1.360 64,200 1.3477 0.00%
2023-10-24 0 0.136 0.136 0.139 0.135 0.140 563,000 77,858 0.1383 1.360 1.360 1.390 1.350 1.400 56,300 1.3829 -2.86%
2023-10-20 0 0.140 0.140 0.143 0.140 0.141 348,000 48,870 0.1404 1.400 1.400 1.430 1.400 1.410 34,800 1.4043 0.72%
2023-10-19 0 0.139 0.139 0.140 0.139 0.142 281,000 39,207 0.1395 1.390 1.390 1.400 1.390 1.420 28,100 1.3953 -0.71%
2023-10-18 0 0.140 0.139 0.140 0.140 0.145 1,028,000 144,712 0.1408 1.400 1.390 1.400 1.400 1.450 102,800 1.4077 -3.45%
2023-10-17 0 0.145 0.140 0.145 0.140 0.145 163,000 22,830 0.1401 1.450 1.400 1.450 1.400 1.450 16,300 1.4006 2.84%
2023-10-16 0 0.141 0.141 0.146 0.140 0.145 188,000 26,870 0.1429 1.410 1.410 1.460 1.400 1.450 18,800 1.4293 -2.76%
2023-10-13 0 0.145 0.140 0.145 0.138 0.148 512,000 71,963 0.1406 1.450 1.400 1.450 1.380 1.480 51,200 1.4055 0.00%
2023-10-12 0 0.145 0.143 0.145 0.141 0.145 389,000 55,999 0.1440 1.450 1.430 1.450 1.410 1.450 38,900 1.4396 2.84%
2023-10-11 0 0.141 0.139 0.141 0.139 0.141 163,000 22,973 0.1409 1.410 1.390 1.410 1.390 1.410 16,300 1.4094 2.17%
2023-10-10 0 0.138 0.136 0.138 0.137 0.143 682,000 94,644 0.1388 1.380 1.360 1.380 1.370 1.430 68,200 1.3877 -2.82%
2023-10-09 0 0.142 0.136 0.142 0.139 0.143 100,000 13,976 0.1398 1.420 1.360 1.420 1.390 1.430 10,000 1.3976 2.16%
2023-10-06 0 0.139 0.135 0.139 0.135 0.139 402,000 55,842 0.1389 1.390 1.350 1.390 1.350 1.390 40,200 1.3891 2.96%
2023-10-05 0 0.135 0.134 0.138 0.135 0.140 819,000 111,108 0.1357 1.350 1.340 1.380 1.350 1.400 81,900 1.3566 -2.88%
2023-10-04 0 0.139 0.135 0.139 0.135 0.139 1,891,000 259,431 0.1372 1.390 1.350 1.390 1.350 1.390 189,100 1.3719 0.00%
2023-10-03 0 0.139 0.139 0.145 0.139 0.146 1,714,000 240,880 0.1405 1.390 1.390 1.450 1.390 1.460 171,400 1.4054 -0.71%
2023-09-29 0 0.140 0.140 0.141 0.140 0.147 1,055,000 149,572 0.1418 1.400 1.400 1.410 1.400 1.470 105,500 1.4177 -4.11%
2023-09-28 0 0.146 0.141 0.146 0.141 0.147 405,000 58,054 0.1433 1.460 1.410 1.460 1.410 1.470 40,500 1.4334 1.39%
2023-09-27 0 0.144 0.140 0.145 0.137 0.145 1,416,000 201,617 0.1424 1.440 1.400 1.450 1.370 1.450 141,600 1.4238 5.88%
2023-09-26 0 0.136 0.136 0.140 0.136 0.137 722,000 98,482 0.1364 1.360 1.360 1.400 1.360 1.370 72,200 1.3640 -2.86%
2023-09-25 0 0.140 0.136 0.140 0.136 0.144 1,041,000 147,717 0.1419 1.400 1.360 1.400 1.360 1.440 104,100 1.4190 0.72%
2023-09-22 0 0.139 0.137 0.144 0.136 0.143 872,000 121,570 0.1394 1.390 1.370 1.440 1.360 1.430 87,200 1.3942 1.46%
2023-09-21 0 0.137 0.137 0.142 0.136 0.146 1,720,000 241,221 0.1402 1.370 1.370 1.420 1.360 1.460 172,000 1.4024 -1.44%
2023-09-20 0 0.139 0.139 0.141 0.137 0.146 512,000 72,876 0.1423 1.390 1.390 1.410 1.370 1.460 51,200 1.4234 -5.44%
2023-09-19 0 0.147 0.143 0.147 0.148 0.148 25,000 3,700 0.1480 1.470 1.430 1.470 1.480 1.480 2,500 1.4800 -0.68%
2023-09-18 0 0.148 0.142 0.148 0.142 0.148 480,000 69,157 0.1441 1.480 1.420 1.480 1.420 1.480 48,000 1.4408 0.68%
2023-09-15 0 0.147 0.141 0.147 0.141 0.147 27,000 3,819 0.1414 1.470 1.410 1.470 1.410 1.470 2,700 1.4144 4.26%
2023-09-14 0 0.141 0.146 0.148 0.140 0.146 893,000 125,914 0.1410 1.410 1.460 1.480 1.400 1.460 89,300 1.4100 -4.73%
2023-09-13 0 0.148 0.143 0.148 0.142 0.150 51,000 7,335 0.1438 1.480 1.430 1.480 1.420 1.500 5,100 1.4382 4.23%
2023-09-12 0 0.142 0.142 0.149 - - 0 0 - 1.420 1.420 1.490 - - 0 - 0.71%
2023-09-11 0 0.141 0.145 0.147 0.140 0.140 251,000 35,145 0.1400 1.410 1.450 1.470 1.400 1.400 25,100 1.4002 -4.08%
2023-09-07 0 0.147 0.147 0.148 0.140 0.145 1,928,000 276,053 0.1432 1.470 1.470 1.480 1.400 1.450 192,800 1.4318 1.38%
2023-09-06 0 0.145 0.143 0.150 0.142 0.147 1,967,000 282,742 0.1437 1.450 1.430 1.500 1.420 1.470 196,700 1.4374 -2.03%
2023-09-05 0 0.148 0.146 0.148 0.142 0.150 4,095,000 600,524 0.1466 1.480 1.460 1.480 1.420 1.500 409,500 1.4665 -5.13%
2023-09-04 0 0.156 0.150 0.156 0.149 0.156 1,810,000 271,720 0.1501 1.560 1.500 1.560 1.490 1.560 181,000 1.5012 4.00%
2023-08-31 0 0.150 0.148 0.149 0.148 0.157 726,000 109,211 0.1504 1.500 1.480 1.490 1.480 1.570 72,600 1.5043 -4.46%
2023-08-30 0 0.157 0.150 0.157 0.149 0.157 282,000 42,292 0.1500 1.570 1.500 1.570 1.490 1.570 28,200 1.4997 2.61%
2023-08-29 0 0.153 0.153 0.157 0.147 0.158 749,000 113,580 0.1516 1.530 1.530 1.570 1.470 1.580 74,900 1.5164 2.00%
2023-08-28 0 0.150 0.150 0.156 0.149 0.157 787,000 120,139 0.1527 1.500 1.500 1.560 1.490 1.570 78,700 1.5265 -4.46%
2023-08-25 0 0.157 0.150 0.157 0.158 0.158 43,000 6,794 0.1580 1.570 1.500 1.570 1.580 1.580 4,300 1.5800 -0.63%
2023-08-24 0 0.158 0.153 0.158 0.154 0.158 125,000 19,254 0.1540 1.580 1.530 1.580 1.540 1.580 12,500 1.5403 2.60%
2023-08-23 0 0.154 0.154 0.157 0.149 0.156 450,000 69,069 0.1535 1.540 1.540 1.570 1.490 1.560 45,000 1.5349 -4.35%
2023-08-22 0 0.161 0.157 0.161 0.156 0.164 342,000 54,847 0.1604 1.610 1.570 1.610 1.560 1.640 34,200 1.6037 0.63%
2023-08-21 0 0.160 0.157 0.160 0.156 0.160 1,289,000 204,334 0.1585 1.600 1.570 1.600 1.560 1.600 128,900 1.5852 -0.62%
2023-08-18 0 0.161 0.159 0.161 0.159 0.166 199,000 32,242 0.1620 1.610 1.590 1.610 1.590 1.660 19,900 1.6202 -3.01%
2023-08-17 0 0.166 0.161 0.166 0.159 0.167 1,360,000 225,338 0.1657 1.660 1.610 1.660 1.590 1.670 136,000 1.6569 0.00%
2023-08-16 0 0.166 0.161 0.167 0.160 0.168 1,146,000 188,176 0.1642 1.660 1.610 1.670 1.600 1.680 114,600 1.6420 0.61%
2023-08-15 0 0.165 0.160 0.167 0.160 0.165 107,000 17,434 0.1629 1.650 1.600 1.670 1.600 1.650 10,700 1.6293 1.23%
2023-08-14 0 0.163 0.162 0.168 0.161 0.168 788,000 128,815 0.1635 1.630 1.620 1.680 1.610 1.680 78,800 1.6347 1.24%
2023-08-11 0 0.161 0.160 0.161 0.159 0.168 630,000 102,890 0.1633 1.610 1.600 1.610 1.590 1.680 63,000 1.6332 0.00%
2023-08-10 0 0.161 0.159 0.161 0.157 0.168 812,000 133,314 0.1642 1.610 1.590 1.610 1.570 1.680 81,200 1.6418 1.26%
2023-08-09 0 0.159 0.158 0.159 0.158 0.159 951,000 151,208 0.1590 1.590 1.580 1.590 1.580 1.590 95,100 1.5900 -0.63%
2023-08-08 0 0.160 0.160 0.164 0.158 0.161 502,000 80,692 0.1607 1.600 1.600 1.640 1.580 1.610 50,200 1.6074 -3.03%
2023-08-07 0 0.165 0.161 0.165 0.161 0.170 628,000 103,830 0.1653 1.650 1.610 1.650 1.610 1.700 62,800 1.6533 1.23%
2023-08-04 0 0.163 0.160 0.163 0.158 0.163 528,000 84,905 0.1608 1.630 1.600 1.630 1.580 1.630 52,800 1.6080 0.00%
2023-08-03 0 0.163 0.158 0.159 0.158 0.163 662,070 106,031 0.1602 1.630 1.580 1.590 1.580 1.630 66,207 1.6015 0.00%
2023-08-02 0 0.163 0.163 0.164 0.163 0.164 431,000 70,254 0.1630 1.630 1.630 1.640 1.630 1.640 43,100 1.6300 -0.61%
2023-08-01 0 0.164 0.164 0.165 0.159 0.164 1,564,000 253,286 0.1619 1.640 1.640 1.650 1.590 1.640 156,400 1.6195 0.61%
2023-07-31 0 0.163 0.158 0.163 0.158 0.166 981,000 159,490 0.1626 1.630 1.580 1.630 1.580 1.660 98,100 1.6258 3.16%
2023-07-28 0 0.158 0.158 0.159 0.152 0.159 4,314,000 678,975 0.1574 1.580 1.580 1.590 1.520 1.590 431,400 1.5739 -1.25%
2023-07-27 0 0.160 0.157 0.160 0.157 0.160 276,000 43,356 0.1571 1.600 1.570 1.600 1.570 1.600 27,600 1.5709 1.27%
2023-07-26 0 0.158 0.156 0.160 0.156 0.164 729,000 114,884 0.1576 1.580 1.560 1.600 1.560 1.640 72,900 1.5759 -3.66%
2023-07-25 0 0.164 0.156 0.164 0.155 0.164 1,109,000 173,526 0.1565 1.640 1.560 1.640 1.550 1.640 110,900 1.5647 5.13%
2023-07-24 0 0.156 0.155 0.156 0.155 0.160 518,000 81,270 0.1569 1.560 1.550 1.560 1.550 1.600 51,800 1.5689 -2.50%
2023-07-21 0 0.160 0.158 0.160 0.158 0.166 472,000 77,025 0.1632 1.600 1.580 1.600 1.580 1.660 47,200 1.6319 -1.23%
2023-07-20 0 0.162 0.157 0.164 0.157 0.162 126,000 19,812 0.1572 1.620 1.570 1.640 1.570 1.620 12,600 1.5724 -1.22%
2023-07-19 0 0.164 0.158 0.164 0.157 0.164 893,000 143,205 0.1604 1.640 1.580 1.640 1.570 1.640 89,300 1.6036 0.00%
2023-07-18 0 0.164 0.159 0.164 0.159 0.164 299,000 48,031 0.1606 1.640 1.590 1.640 1.590 1.640 29,900 1.6064 -2.96%
2023-07-14 0 0.169 0.168 0.169 0.168 0.169 777,000 130,738 0.1683 1.690 1.680 1.690 1.680 1.690 77,700 1.6826 0.60%
2023-07-13 0 0.168 0.166 0.168 0.164 0.170 976,000 162,302 0.1663 1.680 1.660 1.680 1.640 1.700 97,600 1.6629 2.44%
2023-07-12 0 0.164 0.160 0.164 0.157 0.164 668,000 106,891 0.1600 1.640 1.600 1.640 1.570 1.640 66,800 1.6002 0.61%
2023-07-11 0 0.163 0.163 0.164 0.155 0.167 1,395,000 224,302 0.1608 1.630 1.630 1.640 1.550 1.670 139,500 1.6079 5.84%
2023-07-10 0 0.154 0.154 0.160 0.154 0.160 657,000 102,317 0.1557 1.540 1.540 1.600 1.540 1.600 65,700 1.5573 -0.65%
2023-07-07 0 0.155 0.151 0.155 0.147 0.155 765,000 115,838 0.1514 1.550 1.510 1.550 1.470 1.550 76,500 1.5142 0.00%
2023-07-06 0 0.155 0.150 0.155 0.146 0.155 1,541,000 228,605 0.1483 1.550 1.500 1.550 1.460 1.550 154,100 1.4835 0.00%
2023-07-05 0 0.155 0.155 0.160 0.150 0.153 1,451,000 220,372 0.1519 1.550 1.550 1.600 1.500 1.530 145,100 1.5188 -3.73%
2023-07-04 0 0.161 0.157 0.161 0.155 0.162 16,000 2,564 0.1603 1.610 1.570 1.610 1.550 1.620 1,600 1.6025 3.87%
2023-07-03 0 0.155 0.155 0.158 0.155 0.155 122,000 18,910 0.1550 1.550 1.550 1.580 1.550 1.550 12,200 1.5500 -1.90%
2023-06-30 0 0.158 0.156 0.158 0.154 0.162 1,335,000 208,811 0.1564 1.580 1.560 1.580 1.540 1.620 133,500 1.5641 -2.47%
2023-06-29 0 0.162 0.162 0.165 0.162 0.167 489,000 79,296 0.1622 1.620 1.620 1.650 1.620 1.670 48,900 1.6216 -2.99%
2023-06-28 0 0.167 0.162 0.167 0.155 0.167 1,704,000 275,591 0.1617 1.670 1.620 1.670 1.550 1.670 170,400 1.6173 1.83%
2023-06-27 0 0.164 0.159 0.164 0.153 0.170 4,785,000 768,581 0.1606 1.640 1.590 1.640 1.530 1.700 478,500 1.6062 9.33%
2023-06-26 0 0.150 0.150 0.153 0.149 0.153 1,569,000 236,649 0.1508 1.500 1.500 1.530 1.490 1.530 156,900 1.5083 0.00%
2023-06-23 0 0.150 0.146 0.150 0.145 0.154 1,417,000 209,355 0.1477 1.500 1.460 1.500 1.450 1.540 141,700 1.4775 -3.23%
2023-06-21 0 0.155 0.152 0.155 0.150 0.156 754,000 115,222 0.1528 1.550 1.520 1.550 1.500 1.560 75,400 1.5281 0.00%
2023-06-20 0 0.155 0.151 0.155 0.149 0.155 721,000 111,173 0.1542 1.550 1.510 1.550 1.490 1.550 72,100 1.5419 0.00%
2023-06-19 0 0.155 0.151 0.154 0.151 0.156 342,000 52,837 0.1545 1.550 1.510 1.540 1.510 1.560 34,200 1.5449 1.97%
2023-06-16 0 0.152 0.152 0.153 0.147 0.153 1,274,000 190,889 0.1498 1.520 1.520 1.530 1.470 1.530 127,400 1.4983 2.70%
2023-06-15 0 0.148 0.145 0.148 0.142 0.149 1,212,000 177,911 0.1468 1.480 1.450 1.480 1.420 1.490 121,200 1.4679 -2.63%
2023-06-14 0 0.152 0.152 0.154 0.148 0.152 121,000 18,352 0.1517 1.520 1.520 1.540 1.480 1.520 12,100 1.5167 0.66%
2023-06-13 0 0.151 0.148 0.151 0.148 0.152 1,137,000 170,691 0.1501 1.510 1.480 1.510 1.480 1.520 113,700 1.5012 -1.31%
2023-06-12 0 0.153 0.148 0.153 0.146 0.153 1,439,000 214,939 0.1494 1.530 1.480 1.530 1.460 1.530 143,900 1.4937 1.32%
2023-06-09 0 0.151 0.146 0.151 0.140 0.152 1,251,000 183,320 0.1465 1.510 1.460 1.510 1.400 1.520 125,100 1.4654 2.72%
2023-06-08 0 0.147 0.147 0.149 0.142 0.155 1,235,000 183,891 0.1489 1.470 1.470 1.490 1.420 1.550 123,500 1.4890 0.00%
2023-06-07 0 0.147 0.143 0.148 0.143 0.148 1,254,000 181,722 0.1449 1.470 1.430 1.480 1.430 1.480 125,400 1.4491 1.38%
2023-06-06 0 0.145 0.145 0.154 0.145 0.157 1,343,000 204,881 0.1526 1.450 1.450 1.540 1.450 1.570 134,300 1.5255 -5.84%
2023-06-05 0 0.154 0.154 0.155 0.142 0.180 22,563,000 3,650,543 0.1618 1.540 1.540 1.550 1.420 1.800 2,256,300 1.6179 14.07%
2023-06-02 0 0.135 0.135 0.142 0.130 0.145 1,819,000 251,808 0.1384 1.350 1.350 1.420 1.300 1.450 181,900 1.3843 3.05%
2023-06-01 0 0.131 0.131 0.134 0.131 0.140 354,000 46,662 0.1318 1.310 1.310 1.340 1.310 1.400 35,400 1.3181 -1.50%
2023-05-31 0 0.133 0.133 0.135 0.133 0.133 374,000 49,742 0.1330 1.330 1.330 1.350 1.330 1.330 37,400 1.3300 0.00%
2023-05-30 0 0.133 0.133 0.139 0.129 0.133 863,000 113,799 0.1319 1.330 1.330 1.390 1.290 1.330 86,300 1.3186 0.00%
2023-05-29 0 0.133 0.133 0.141 0.130 0.141 866,000 115,403 0.1333 1.330 1.330 1.410 1.300 1.410 86,600 1.3326 -3.62%
2023-05-25 0 0.138 0.136 0.138 0.135 0.140 505,000 68,629 0.1359 1.380 1.360 1.380 1.350 1.400 50,500 1.3590 -2.82%
2023-05-24 0 0.142 0.138 0.142 0.138 0.145 1,610,000 231,815 0.1440 1.420 1.380 1.420 1.380 1.450 161,000 1.4398 3.65%
2023-05-23 0 0.137 0.137 0.142 0.134 0.143 584,000 80,870 0.1385 1.370 1.370 1.420 1.340 1.430 58,400 1.3848 1.48%
2023-05-22 0 0.135 0.135 0.138 0.134 0.139 905,000 123,542 0.1365 1.350 1.350 1.380 1.340 1.390 90,500 1.3651 -3.57%
2023-05-19 0 0.140 0.140 0.145 0.140 0.143 1,222,000 172,373 0.1411 1.400 1.400 1.450 1.400 1.430 122,200 1.4106 -4.76%
2023-05-18 0 0.147 0.144 0.149 0.143 0.148 1,151,000 167,695 0.1457 1.470 1.440 1.490 1.430 1.480 115,100 1.4570 -0.68%
2023-05-17 0 0.148 0.142 0.148 - - 0 0 - 1.480 1.420 1.480 - - 0 - -0.67%
2023-05-16 0 0.149 0.143 0.150 0.140 0.156 1,106,000 162,776 0.1472 1.490 1.430 1.500 1.400 1.560 110,600 1.4718 0.00%
2023-05-15 0 0.149 0.145 0.149 0.141 0.152 317,000 47,366 0.1494 1.490 1.450 1.490 1.410 1.520 31,700 1.4942 0.00%
2023-05-12 0 0.149 0.147 0.149 0.145 0.150 76,000 11,375 0.1497 1.490 1.470 1.490 1.450 1.500 7,600 1.4967 -1.32%
2023-05-11 0 0.151 0.146 0.154 0.144 0.151 216,000 31,625 0.1464 1.510 1.460 1.540 1.440 1.510 21,600 1.4641 2.72%
2023-05-10 0 0.147 0.146 0.154 0.136 0.155 941,000 138,967 0.1477 1.470 1.460 1.540 1.360 1.550 94,100 1.4768 -1.34%
2023-05-09 0 0.149 0.145 0.150 0.145 0.149 551,000 79,903 0.1450 1.490 1.450 1.500 1.450 1.490 55,100 1.4501 2.76%
2023-05-08 0 0.145 0.145 0.148 0.137 0.158 6,559,000 952,275 0.1452 1.450 1.450 1.480 1.370 1.580 655,900 1.4519 -9.38%
2023-05-05 0 0.160 0.153 0.160 0.153 0.160 254,000 39,775 0.1566 1.600 1.530 1.600 1.530 1.600 25,400 1.5659 3.23%
2023-05-04 0 0.155 0.155 0.162 0.155 0.158 177,000 27,570 0.1558 1.550 1.550 1.620 1.550 1.580 17,700 1.5576 0.00%
2023-05-03 0 0.155 0.154 0.155 0.154 0.161 2,056,000 327,093 0.1591 1.550 1.540 1.550 1.540 1.610 205,600 1.5909 -3.73%
2023-05-02 0 0.161 0.156 0.163 0.156 0.162 209,000 33,058 0.1582 1.610 1.560 1.630 1.560 1.620 20,900 1.5817 0.00%
2023-04-28 0 0.161 0.165 0.166 0.160 0.168 1,077,000 173,385 0.1610 1.610 1.650 1.660 1.600 1.680 107,700 1.6099 -4.17%
2023-04-27 0 0.168 0.162 0.168 0.162 0.168 3,747,000 621,761 0.1659 1.680 1.620 1.680 1.620 1.680 374,700 1.6594 3.07%
2023-04-26 0 0.163 0.157 0.163 0.150 0.166 2,636,000 418,957 0.1589 1.630 1.570 1.630 1.500 1.660 263,600 1.5894 1.88%
2023-04-25 0 0.160 0.155 0.160 0.154 0.166 890,000 140,678 0.1581 1.600 1.550 1.600 1.540 1.660 89,000 1.5807 -3.61%
2023-04-24 0 0.166 0.163 0.166 0.139 0.168 3,945,000 631,231 0.1600 1.660 1.630 1.660 1.390 1.680 394,500 1.6001 12.93%
2023-04-21 0 0.147 0.147 0.150 0.144 0.155 1,522,000 223,843 0.1471 1.470 1.470 1.500 1.440 1.550 152,200 1.4707 -5.16%
2023-04-20 0 0.155 0.150 0.157 0.150 0.160 815,000 123,803 0.1519 1.550 1.500 1.570 1.500 1.600 81,500 1.5191 -3.12%
2023-04-19 0 0.160 0.155 0.160 0.145 0.168 1,447,000 229,693 0.1587 1.600 1.550 1.600 1.450 1.680 144,700 1.5874 5.26%
2023-04-18 0 0.152 0.150 0.152 0.148 0.152 575,000 86,061 0.1497 1.520 1.500 1.520 1.480 1.520 57,500 1.4967 0.00%
2023-04-17 0 0.152 0.151 0.152 0.146 0.157 1,766,000 270,095 0.1529 1.520 1.510 1.520 1.460 1.570 176,600 1.5294 -1.94%
2023-04-14 0 0.155 0.148 0.155 0.143 0.155 2,189,000 327,683 0.1497 1.550 1.480 1.550 1.430 1.550 218,900 1.4970 0.00%
2023-04-13 0 0.155 0.152 0.156 0.144 0.157 996,000 145,833 0.1464 1.550 1.520 1.560 1.440 1.570 99,600 1.4642 4.73%
2023-04-12 0 0.148 0.146 0.148 0.148 0.151 1,516,000 225,846 0.1490 1.480 1.460 1.480 1.480 1.510 151,600 1.4897 -1.99%
2023-04-11 0 0.151 0.150 0.151 0.151 0.163 2,564,000 399,442 0.1558 1.510 1.500 1.510 1.510 1.630 256,400 1.5579 -7.36%
2023-04-06 0 0.163 0.155 0.163 0.155 0.165 1,754,000 282,631 0.1611 1.630 1.550 1.630 1.550 1.650 175,400 1.6114 -1.81%
2023-04-04 0 0.166 0.161 0.166 0.161 0.167 2,032,142 331,603 0.1632 1.660 1.610 1.660 1.610 1.670 203,214 1.6318 3.11%
2023-04-03 0 0.161 0.160 0.167 0.160 0.172 4,659,000 773,346 0.1660 1.610 1.600 1.670 1.600 1.720 465,900 1.6599 -2.42%
2023-03-31 0 0.165 0.162 0.165 0.160 0.167 2,828,000 459,097 0.1623 1.650 1.620 1.650 1.600 1.670 282,800 1.6234 -2.94%
2023-03-30 0 0.170 0.170 0.172 0.164 0.176 607,000 100,446 0.1655 1.700 1.700 1.720 1.640 1.760 60,700 1.6548 -1.73%
2023-03-29 0 0.173 0.173 0.176 0.160 0.177 4,617,000 795,455 0.1723 1.730 1.730 1.760 1.600 1.770 461,700 1.7229 4.22%
2023-03-28 0 0.166 0.161 0.166 0.160 0.166 822,000 133,336 0.1622 1.660 1.610 1.660 1.600 1.660 82,200 1.6221 0.00%
2023-03-27 0 0.166 0.165 0.166 0.160 0.166 802,000 130,368 0.1626 1.660 1.650 1.660 1.600 1.660 80,200 1.6255 0.00%
2023-03-24 0 0.166 0.163 0.166 0.160 0.166 337,000 55,081 0.1634 1.660 1.630 1.660 1.600 1.660 33,700 1.6345 1.84%
2023-03-23 0 0.163 0.163 0.164 0.160 0.164 1,087,000 175,507 0.1615 1.630 1.630 1.640 1.600 1.640 108,700 1.6146 -1.21%
2023-03-22 0 0.165 0.161 0.165 0.163 0.165 178,000 29,187 0.1640 1.650 1.610 1.650 1.630 1.650 17,800 1.6397 1.85%
2023-03-21 0 0.162 0.167 0.168 0.162 0.169 293,000 48,190 0.1645 1.620 1.670 1.680 1.620 1.690 29,300 1.6447 -4.14%
2023-03-20 0 0.169 0.161 0.169 0.160 0.171 1,538,000 252,813 0.1644 1.690 1.610 1.690 1.600 1.710 153,800 1.6438 -1.17%
2023-03-17 0 0.171 0.167 0.171 0.160 0.172 580,000 98,370 0.1696 1.710 1.670 1.710 1.600 1.720 58,000 1.6960 1.79%
2023-03-16 0 0.168 0.163 0.168 0.161 0.168 823,000 135,508 0.1647 1.680 1.630 1.680 1.610 1.680 82,300 1.6465 0.00%
2023-03-15 0 0.168 0.165 0.168 0.160 0.168 1,560,000 256,033 0.1641 1.680 1.650 1.680 1.600 1.680 156,000 1.6412 2.44%
2023-03-14 0 0.164 0.164 0.166 0.164 0.168 2,398,000 395,194 0.1648 1.640 1.640 1.660 1.640 1.680 239,800 1.6480 -5.75%
2023-03-13 0 0.174 0.171 0.174 0.164 0.177 5,092,000 859,396 0.1688 1.740 1.710 1.740 1.640 1.770 509,200 1.6877 -2.25%
2023-03-10 0 0.178 0.178 0.183 0.176 0.195 10,789,000 2,014,350 0.1867 1.780 1.780 1.830 1.760 1.950 1,078,900 1.8670 -5.82%
2023-03-09 0 0.189 0.187 0.189 0.168 0.197 20,797,000 3,804,474 0.1829 1.890 1.870 1.890 1.680 1.970 2,079,700 1.8293 14.55%
2023-03-08 0 0.165 0.160 0.165 0.158 0.168 1,823,000 291,913 0.1601 1.650 1.600 1.650 1.580 1.680 182,300 1.6013 0.00%
2023-03-07 0 0.165 0.160 0.165 0.160 0.169 964,000 159,288 0.1652 1.650 1.600 1.650 1.600 1.690 96,400 1.6524 -1.79%
2023-03-06 0 0.168 0.168 0.170 0.168 0.174 1,182,000 200,677 0.1698 1.680 1.680 1.700 1.680 1.740 118,200 1.6978 -2.89%
2023-03-03 0 0.173 0.168 0.173 0.168 0.175 1,693,000 288,812 0.1706 1.730 1.680 1.730 1.680 1.750 169,300 1.7059 2.37%
2023-03-02 0 0.169 0.164 0.169 0.163 0.169 787,000 131,059 0.1665 1.690 1.640 1.690 1.630 1.690 78,700 1.6653 0.00%
2023-03-01 0 0.169 0.169 0.171 0.163 0.172 1,624,000 275,041 0.1694 1.690 1.690 1.710 1.630 1.720 162,400 1.6936 2.42%
2023-02-28 0 0.165 0.162 0.165 0.162 0.168 2,505,000 411,204 0.1642 1.650 1.620 1.650 1.620 1.680 250,500 1.6415 -1.79%
2023-02-27 0 0.168 0.165 0.169 0.163 0.174 2,594,000 439,318 0.1694 1.680 1.650 1.690 1.630 1.740 259,400 1.6936 3.70%
2023-02-24 0 0.162 0.159 0.162 0.158 0.163 1,594,000 254,957 0.1599 1.620 1.590 1.620 1.580 1.630 159,400 1.5995 -1.22%
2023-02-23 0 0.164 0.157 0.164 0.156 0.170 3,745,000 609,654 0.1628 1.640 1.570 1.640 1.560 1.700 374,500 1.6279 -1.80%
2023-02-22 0 0.167 0.166 0.169 0.166 0.176 3,380,000 573,515 0.1697 1.670 1.660 1.690 1.660 1.760 338,000 1.6968 -6.18%
2023-02-21 0 0.178 0.178 0.179 0.177 0.183 1,920,000 344,327 0.1793 1.780 1.780 1.790 1.770 1.830 192,000 1.7934 -2.73%
2023-02-20 0 0.183 0.176 0.183 0.176 0.185 3,521,000 636,685 0.1808 1.830 1.760 1.830 1.760 1.850 352,100 1.8083 0.00%
2023-02-17 0 0.183 0.183 0.189 0.181 0.191 3,052,000 564,854 0.1851 1.830 1.830 1.890 1.810 1.910 305,200 1.8508 -2.66%
2023-02-16 0 0.188 0.186 0.188 0.170 0.200 32,680,000 6,187,855 0.1893 1.880 1.860 1.880 1.700 2.000 3,268,000 1.8935 7.43%
2023-02-15 0 0.175 0.170 0.175 0.162 0.179 7,066,000 1,201,660 0.1701 1.750 1.700 1.750 1.620 1.790 706,600 1.7006 0.57%
2023-02-14 0 0.174 0.174 0.175 0.174 0.191 8,001,000 1,441,082 0.1801 1.740 1.740 1.750 1.740 1.910 800,100 1.8011 -6.45%
2023-02-13 0 0.186 0.186 0.188 0.166 0.195 30,832,000 5,712,706 0.1853 1.860 1.860 1.880 1.660 1.950 3,083,200 1.8528 9.41%
2023-02-10 0 0.170 0.167 0.170 0.164 0.173 8,058,000 1,350,830 0.1676 1.700 1.670 1.700 1.640 1.730 805,800 1.6764 -1.73%
2023-02-09 0 0.173 0.172 0.173 0.162 0.174 9,519,000 1,600,742 0.1682 1.730 1.720 1.730 1.620 1.740 951,900 1.6816 1.76%
2023-02-08 0 0.170 0.167 0.170 0.157 0.189 63,015,000 10,581,311 0.1679 1.700 1.670 1.700 1.570 1.890 6,301,500 1.6792 -8.11%
2023-02-07 0 0.185 0.185 0.187 0.180 0.245 110,201,685 21,540,344 0.1955 1.850 1.850 1.870 1.800 2.450 11,020,168 1.9546 -24.80%
2023-02-06 0 0.246 0.240 0.246 0.135 0.270 243,321,800 51,681,648 0.2124 2.460 2.400 2.460 1.350 2.700 24,332,180 2.1240 87.79%
2023-02-03 0 0.131 0.131 0.134 0.128 0.132 2,471,000 322,548 0.1305 1.310 1.310 1.340 1.280 1.320 247,100 1.3053 2.34%
2023-02-02 0 0.128 0.128 0.129 0.128 0.138 3,355,000 454,784 0.1356 1.280 1.280 1.290 1.280 1.380 335,500 1.3555 -7.25%
2023-02-01 0 0.138 0.135 0.138 0.137 0.139 339,000 46,900 0.1383 1.380 1.350 1.380 1.370 1.390 33,900 1.3835 -0.72%
2023-01-31 0 0.139 0.134 0.139 0.132 0.139 169,000 22,580 0.1336 1.390 1.340 1.390 1.320 1.390 16,900 1.3361 -0.71%
2023-01-30 0 0.140 0.136 0.140 0.132 0.140 882,000 119,497 0.1355 1.400 1.360 1.400 1.320 1.400 88,200 1.3548 0.00%
2023-01-27 0 0.140 0.138 0.140 0.138 0.147 1,742,000 246,949 0.1418 1.400 1.380 1.400 1.380 1.470 174,200 1.4176 -2.78%
2023-01-26 0 0.144 0.143 0.144 0.139 0.145 604,000 85,716 0.1419 1.440 1.430 1.440 1.390 1.450 60,400 1.4191 3.60%
2023-01-20 0 0.139 0.138 0.139 0.129 0.144 1,859,000 256,324 0.1379 1.390 1.380 1.390 1.290 1.440 185,900 1.3788 2.96%
2023-01-19 0 0.135 0.135 0.138 0.129 0.141 1,449,000 189,970 0.1311 1.350 1.350 1.380 1.290 1.410 144,900 1.3110 -1.46%
2023-01-18 0 0.137 0.133 0.137 0.119 0.143 8,092,000 1,032,385 0.1276 1.370 1.330 1.370 1.190 1.430 809,200 1.2758 16.10%
2023-01-17 0 0.118 0.118 0.120 0.114 0.120 60,000 6,846 0.1141 1.180 1.180 1.200 1.140 1.200 6,000 1.1410 -1.67%
2023-01-16 0 0.120 0.116 0.120 0.111 0.120 477,000 55,193 0.1157 1.200 1.160 1.200 1.110 1.200 47,700 1.1571 -0.83%
2023-01-13 0 0.121 0.116 0.121 0.116 0.123 1,791,000 219,703 0.1227 1.210 1.160 1.210 1.160 1.230 179,100 1.2267 4.31%
2023-01-12 0 0.116 0.116 0.122 0.116 0.120 302,000 35,046 0.1160 1.160 1.160 1.220 1.160 1.200 30,200 1.1605 -3.33%
2023-01-11 0 0.120 0.116 0.120 0.115 0.120 855,000 100,280 0.1173 1.200 1.160 1.200 1.150 1.200 85,500 1.1729 -0.83%
2023-01-10 0 0.121 0.118 0.121 0.117 0.121 2,000 238 0.1190 1.210 1.180 1.210 1.170 1.210 200 1.1900 -1.63%
2023-01-09 0 0.123 0.121 0.123 0.111 0.123 2,923,000 340,206 0.1164 1.230 1.210 1.230 1.110 1.230 292,300 1.1639 2.50%
2023-01-06 0 0.120 0.113 0.120 0.111 0.125 735,000 88,369 0.1202 1.200 1.130 1.200 1.110 1.250 73,500 1.2023 0.84%
2023-01-05 0 0.119 0.114 0.119 0.112 0.119 24,000 2,762 0.1151 1.190 1.140 1.190 1.120 1.190 2,400 1.1508 3.48%
2023-01-04 0 0.115 0.112 0.115 0.114 0.120 140,000 16,583 0.1185 1.150 1.120 1.150 1.140 1.200 14,000 1.1845 -0.86%
2023-01-03 0 0.116 0.115 0.116 0.107 0.117 249,000 28,619 0.1149 1.160 1.150 1.160 1.070 1.170 24,900 1.1494 -0.85%
2022-12-30 0 0.117 0.111 0.117 0.110 0.119 699,000 80,601 0.1153 1.170 1.110 1.170 1.100 1.190 69,900 1.1531 2.63%
2022-12-29 0 0.114 0.108 0.115 0.114 0.115 1,106,000 127,184 0.1150 1.140 1.080 1.150 1.140 1.150 110,600 1.1499 1.79%
2022-12-28 0 0.112 0.112 0.115 0.110 0.115 2,716,000 302,483 0.1114 1.120 1.120 1.150 1.100 1.150 271,600 1.1137 -6.67%
2022-12-23 0 0.120 0.116 0.121 0.120 0.121 74,000 8,884 0.1201 1.200 1.160 1.210 1.200 1.210 7,400 1.2005 -0.83%
2022-12-22 0 0.121 0.121 0.125 0.117 0.127 11,000 1,297 0.1179 1.210 1.210 1.250 1.170 1.270 1,100 1.1791 -2.42%
2022-12-21 0 0.124 0.112 0.125 0.124 0.124 2,000 248 0.1240 1.240 1.120 1.250 1.240 1.240 200 1.2400 3.33%
2022-12-20 0 0.120 0.120 0.123 0.116 0.116 80,000 9,280 0.1160 1.200 1.200 1.230 1.160 1.160 8,000 1.1600 0.00%
2022-12-19 0 0.120 0.120 0.123 0.113 0.130 74,000 8,555 0.1156 1.200 1.200 1.230 1.130 1.300 7,400 1.1561 0.00%
2022-12-16 0 0.120 0.120 0.126 0.119 0.132 280,000 33,703 0.1204 1.200 1.200 1.260 1.190 1.320 28,000 1.2037 -8.40%
2022-12-15 0 0.131 0.122 0.131 0.115 0.132 650,000 78,759 0.1212 1.310 1.220 1.310 1.150 1.320 65,000 1.2117 -0.76%
2022-12-14 0 0.132 0.133 0.142 0.130 0.132 314,000 41,312 0.1316 1.320 1.330 1.420 1.300 1.320 31,400 1.3157 -2.22%
2022-12-13 0 0.135 0.131 0.135 - - 0 0 - 1.350 1.310 1.350 - - 0 - -0.74%
2022-12-12 0 0.136 0.135 0.136 0.134 0.142 69,000 9,428 0.1366 1.360 1.350 1.360 1.340 1.420 6,900 1.3664 1.49%
2022-12-09 0 0.134 0.134 0.140 0.134 0.136 187,000 25,085 0.1341 1.340 1.340 1.400 1.340 1.360 18,700 1.3414 -4.29%
2022-12-08 0 0.140 0.133 0.140 0.130 0.143 1,232,000 174,022 0.1413 1.400 1.330 1.400 1.300 1.430 123,200 1.4125 3.70%
2022-12-07 0 0.135 0.135 0.137 0.126 0.138 290,000 39,017 0.1345 1.350 1.350 1.370 1.260 1.380 29,000 1.3454 1.50%
2022-12-06 0 0.133 0.132 0.133 0.132 0.133 29,000 3,853 0.1329 1.330 1.320 1.330 1.320 1.330 2,900 1.3286 -2.21%
2022-12-05 0 0.136 0.130 0.136 0.130 0.142 2,415,000 327,269 0.1355 1.360 1.300 1.360 1.300 1.420 241,500 1.3552 7.94%
2022-12-02 0 0.126 0.119 0.126 0.126 0.126 5,008 630 0.1258 1.260 1.190 1.260 1.260 1.260 501 1.2580 0.00%
2022-12-01 0 0.126 0.120 0.127 0.115 0.132 1,008,000 124,735 0.1237 1.260 1.200 1.270 1.150 1.320 100,800 1.2375 3.28%
2022-11-30 0 0.122 0.120 0.122 0.119 0.122 108,000 12,876 0.1192 1.220 1.200 1.220 1.190 1.220 10,800 1.1922 0.00%
2022-11-29 0 0.122 0.115 0.122 0.120 0.122 122,000 14,648 0.1201 1.220 1.150 1.220 1.200 1.220 12,200 1.2007 1.67%
2022-11-28 0 0.120 0.120 0.122 0.115 0.120 936,785 111,523 0.1190 1.200 1.200 1.220 1.150 1.200 93,678 1.1905 0.00%
2022-11-25 0 0.120 0.113 0.120 0.112 0.120 118,000 13,373 0.1133 1.200 1.130 1.200 1.120 1.200 11,800 1.1333 0.00%
2022-11-24 0 0.120 0.114 0.120 0.115 0.120 271,000 31,170 0.1150 1.200 1.140 1.200 1.150 1.200 27,100 1.1502 5.26%
2022-11-23 0 0.114 0.114 0.122 0.112 0.119 96,000 10,999 0.1146 1.140 1.140 1.220 1.120 1.190 9,600 1.1457 -4.20%
2022-11-22 0 0.119 0.113 0.120 0.119 0.120 230,000 27,541 0.1197 1.190 1.130 1.200 1.190 1.200 23,000 1.1974 0.00%
2022-11-21 0 0.119 0.111 0.119 0.111 0.119 119,000 13,417 0.1127 1.190 1.110 1.190 1.110 1.190 11,900 1.1275 3.48%
2022-11-18 0 0.115 0.115 0.120 0.111 0.118 378,000 43,953 0.1163 1.150 1.150 1.200 1.110 1.180 37,800 1.1628 1.77%
2022-11-17 0 0.113 0.113 0.116 0.112 0.116 686,000 79,496 0.1159 1.130 1.130 1.160 1.120 1.160 68,600 1.1588 -1.74%
2022-11-16 0 0.115 0.112 0.116 0.108 0.116 755,000 84,676 0.1122 1.150 1.120 1.160 1.080 1.160 75,500 1.1215 1.77%
2022-11-15 0 0.113 0.113 0.114 0.107 0.113 857,000 95,124 0.1110 1.130 1.130 1.140 1.070 1.130 85,700 1.1100 5.61%
2022-11-14 0 0.107 0.107 0.110 0.103 0.114 841,000 91,160 0.1084 1.070 1.070 1.100 1.030 1.140 84,100 1.0839 5.94%
2022-11-11 0 0.101 0.101 0.104 0.101 0.101 20,000 2,020 0.1010 1.010 1.010 1.040 1.010 1.010 2,000 1.0100 1.00%
2022-11-10 0 0.100 0.100 0.106 0.099 0.106 168,000 16,803 0.1000 1.000 1.000 1.060 0.990 1.060 16,800 1.0002 -5.66%
2022-11-09 0 0.106 0.103 0.106 0.105 0.107 506,000 53,736 0.1062 1.060 1.030 1.060 1.050 1.070 50,600 1.0620 2.91%
2022-11-08 0 0.103 0.103 0.105 0.100 0.105 342,000 34,255 0.1002 1.030 1.030 1.050 1.000 1.050 34,200 1.0016 -1.90%
2022-11-07 0 0.105 0.102 0.106 0.102 0.106 1,041,000 107,313 0.1031 1.050 1.020 1.060 1.020 1.060 104,100 1.0309 3.96%
2022-11-04 0 0.101 0.101 0.104 0.098 0.106 620,000 64,511 0.1041 1.010 1.010 1.040 0.980 1.060 62,000 1.0405 4.12%
2022-11-03 0 0.097 0.097 0.101 0.096 0.101 102,000 9,808 0.0962 0.970 0.970 1.010 0.960 1.010 10,200 0.9616 0.00%
2022-11-02 0 0.097 0.097 0.101 0.091 0.099 279,000 27,062 0.0970 0.970 0.970 1.010 0.910 0.990 27,900 0.9700 -1.02%
2022-11-01 0 0.098 0.097 0.098 0.097 0.101 595,000 58,811 0.0988 0.980 0.970 0.980 0.970 1.010 59,500 0.9884 1.03%
2022-10-31 0 0.097 0.097 0.102 0.091 0.101 678,000 64,478 0.0951 0.970 0.970 1.020 0.910 1.010 67,800 0.9510 1.04%
2022-10-28 0 0.096 0.096 0.104 0.096 0.101 319,000 31,572 0.0990 0.960 0.960 1.040 0.960 1.010 31,900 0.9897 -5.88%
2022-10-27 0 0.102 0.102 0.105 0.101 0.107 363,000 37,054 0.1021 1.020 1.020 1.050 1.010 1.070 36,300 1.0208 0.00%
2022-10-26 0 0.102 0.099 0.102 0.098 0.109 512,000 51,814 0.1012 1.020 0.990 1.020 0.980 1.090 51,200 1.0120 -2.86%
2022-10-25 0 0.105 0.103 0.105 0.101 0.108 364,000 37,414 0.1028 1.050 1.030 1.050 1.010 1.080 36,400 1.0279 0.00%
2022-10-24 0 0.105 0.105 0.110 0.105 0.125 5,673,000 620,271 0.1093 1.050 1.050 1.100 1.050 1.250 567,300 1.0934 -1.87%
2022-10-21 0 0.107 0.107 0.108 0.106 0.107 579,000 61,878 0.1069 1.070 1.070 1.080 1.060 1.070 57,900 1.0687 0.94%
2022-10-20 0 0.106 0.106 0.108 0.106 0.110 98,000 10,392 0.1060 1.060 1.060 1.080 1.060 1.100 9,800 1.0604 0.00%
2022-10-19 0 0.106 0.105 0.106 0.106 0.106 372,000 39,432 0.1060 1.060 1.050 1.060 1.060 1.060 37,200 1.0600 -0.93%
2022-10-18 0 0.107 0.107 0.111 0.107 0.119 360,000 40,029 0.1112 1.070 1.070 1.110 1.070 1.190 36,000 1.1119 -3.60%
2022-10-17 0 0.111 0.107 0.112 0.101 0.120 2,229,000 245,569 0.1102 1.110 1.070 1.120 1.010 1.200 222,900 1.1017 11.00%
2022-10-14 0 0.100 0.100 0.105 0.100 0.111 536,000 57,737 0.1077 1.000 1.000 1.050 1.000 1.110 53,600 1.0772 -9.91%
2022-10-13 0 0.111 0.105 0.112 0.101 0.111 523,000 57,403 0.1098 1.110 1.050 1.120 1.010 1.110 52,300 1.0976 9.90%
2022-10-12 0 0.101 0.101 0.107 0.096 0.108 1,922,000 193,252 0.1005 1.010 1.010 1.070 0.960 1.080 192,200 1.0055 -6.48%
2022-10-11 0 0.108 0.105 0.110 0.103 0.108 175,000 18,400 0.1051 1.080 1.050 1.100 1.030 1.080 17,500 1.0514 0.00%
2022-10-10 0 0.108 0.107 0.113 0.103 0.108 116,000 12,421 0.1071 1.080 1.070 1.130 1.030 1.080 11,600 1.0708 -5.26%
2022-10-07 0 0.114 0.102 0.114 0.114 0.114 100,000 11,400 0.1140 1.140 1.020 1.140 1.140 1.140 10,000 1.1400 0.00%
2022-10-06 0 0.114 0.114 0.115 0.114 0.115 430,000 49,320 0.1147 1.140 1.140 1.150 1.140 1.150 43,000 1.1470 -0.87%
2022-10-05 0 0.115 0.110 0.115 0.115 0.117 306,000 35,530 0.1161 1.150 1.100 1.150 1.150 1.170 30,600 1.1611 0.00%
2022-10-03 0 0.115 0.110 0.115 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2022-09-30 0 0.115 0.112 0.115 0.112 0.115 1,201,000 138,007 0.1149 1.150 1.120 1.150 1.120 1.150 120,100 1.1491 -3.36%
2022-09-29 0 0.119 0.113 0.121 0.113 0.119 379,000 44,357 0.1170 1.190 1.130 1.210 1.130 1.190 37,900 1.1704 0.00%
2022-09-28 0 0.119 0.112 0.119 0.112 0.120 332,000 39,190 0.1180 1.190 1.120 1.190 1.120 1.200 33,200 1.1804 -0.83%
2022-09-27 0 0.120 0.120 0.125 0.120 0.120 211,000 25,320 0.1200 1.200 1.200 1.250 1.200 1.200 21,100 1.2000 0.00%
2022-09-26 0 0.120 0.120 0.124 0.120 0.120 50,000 6,000 0.1200 1.200 1.200 1.240 1.200 1.200 5,000 1.2000 0.00%
2022-09-23 0 0.120 0.120 0.125 0.117 0.120 166,000 19,868 0.1197 1.200 1.200 1.250 1.170 1.200 16,600 1.1969 0.00%
2022-09-22 0 0.120 0.120 0.127 0.120 0.121 539,000 64,690 0.1200 1.200 1.200 1.270 1.200 1.210 53,900 1.2002 0.00%
2022-09-21 0 0.120 0.120 0.124 0.117 0.123 419,000 50,068 0.1195 1.200 1.200 1.240 1.170 1.230 41,900 1.1949 0.84%
2022-09-20 0 0.119 0.119 0.123 0.119 0.124 255,000 30,490 0.1196 1.190 1.190 1.230 1.190 1.240 25,500 1.1957 -0.83%
2022-09-19 0 0.120 0.120 0.123 0.119 0.123 1,102,000 133,105 0.1208 1.200 1.200 1.230 1.190 1.230 110,200 1.2078 -3.23%
2022-09-16 0 0.124 0.124 0.130 0.124 0.124 100,000 12,400 0.1240 1.240 1.240 1.300 1.240 1.240 10,000 1.2400 0.00%
2022-09-15 0 0.124 0.123 0.124 0.124 0.125 323,000 40,196 0.1244 1.240 1.230 1.240 1.240 1.250 32,300 1.2445 0.00%
2022-09-14 0 0.124 0.124 0.128 0.122 0.132 933,000 119,444 0.1280 1.240 1.240 1.280 1.220 1.320 93,300 1.2802 4.20%
2022-09-13 0 0.119 0.119 0.130 0.118 0.125 325,000 39,983 0.1230 1.190 1.190 1.300 1.180 1.250 32,500 1.2302 -6.30%
2022-09-09 0 0.127 0.124 0.127 0.123 0.127 256,000 31,632 0.1236 1.270 1.240 1.270 1.230 1.270 25,600 1.2356 4.10%
2022-09-08 0 0.122 0.122 0.123 0.122 0.125 846,000 103,796 0.1227 1.220 1.220 1.230 1.220 1.250 84,600 1.2269 -2.40%
2022-09-07 0 0.125 0.125 0.130 0.122 0.128 255,000 31,598 0.1239 1.250 1.250 1.300 1.220 1.280 25,500 1.2391 -2.34%
2022-09-06 0 0.128 0.123 0.128 0.122 0.129 232,000 29,604 0.1276 1.280 1.230 1.280 1.220 1.290 23,200 1.2760 4.07%
2022-09-05 0 0.123 0.123 0.125 0.123 0.125 553,000 68,581 0.1240 1.230 1.230 1.250 1.230 1.250 55,300 1.2402 -5.38%
2022-09-02 0 0.130 0.126 0.130 0.126 0.130 410,000 53,044 0.1294 1.300 1.260 1.300 1.260 1.300 41,000 1.2938 3.17%
2022-09-01 0 0.126 0.126 0.133 0.124 0.135 2,146,000 268,475 0.1251 1.260 1.260 1.330 1.240 1.350 214,600 1.2510 -3.08%
2022-08-31 0 0.130 0.125 0.131 0.130 0.136 1,266,000 168,906 0.1334 1.300 1.250 1.310 1.300 1.360 126,600 1.3342 -3.70%
2022-08-30 0 0.135 0.134 0.135 0.130 0.142 2,081,000 281,765 0.1354 1.350 1.340 1.350 1.300 1.420 208,100 1.3540 -2.17%
2022-08-29 0 0.138 0.137 0.138 0.134 0.138 857,000 117,510 0.1371 1.380 1.370 1.380 1.340 1.380 85,700 1.3712 0.73%
2022-08-26 0 0.137 0.136 0.137 0.130 0.138 870,000 116,966 0.1344 1.370 1.360 1.370 1.300 1.380 87,000 1.3444 0.74%
2022-08-25 0 0.136 0.135 0.136 0.134 0.138 591,000 79,638 0.1348 1.360 1.350 1.360 1.340 1.380 59,100 1.3475 2.26%
2022-08-24 0 0.133 0.132 0.133 0.130 0.134 890,000 117,583 0.1321 1.330 1.320 1.330 1.300 1.340 89,000 1.3212 -0.75%
2022-08-23 0 0.134 0.132 0.134 0.132 0.135 131,000 17,355 0.1325 1.340 1.320 1.340 1.320 1.350 13,100 1.3248 1.52%
2022-08-22 0 0.132 0.130 0.132 0.118 0.134 2,288,000 286,752 0.1253 1.320 1.300 1.320 1.180 1.340 228,800 1.2533 -0.75%
2022-08-19 0 0.133 0.131 0.134 0.128 0.135 924,000 122,765 0.1329 1.330 1.310 1.340 1.280 1.350 92,400 1.3286 0.00%
2022-08-18 0 0.133 0.132 0.133 0.133 0.134 282,000 37,775 0.1340 1.330 1.320 1.330 1.330 1.340 28,200 1.3395 -2.21%
2022-08-17 0 0.136 0.130 0.136 0.130 0.138 39,000 5,086 0.1304 1.360 1.300 1.360 1.300 1.380 3,900 1.3041 2.26%
2022-08-16 0 0.133 0.137 0.138 0.132 0.140 892,000 119,837 0.1343 1.330 1.370 1.380 1.320 1.400 89,200 1.3435 -5.67%
2022-08-15 0 0.141 0.134 0.141 0.136 0.142 406,000 55,908 0.1377 1.410 1.340 1.410 1.360 1.420 40,600 1.3770 2.17%
2022-08-12 0 0.138 0.133 0.138 0.133 0.139 492,000 66,181 0.1345 1.380 1.330 1.380 1.330 1.390 49,200 1.3451 -2.13%
2022-08-11 0 0.141 0.132 0.141 0.138 0.141 226,000 31,451 0.1392 1.410 1.320 1.410 1.380 1.410 22,600 1.3916 0.00%
2022-08-10 0 0.141 0.136 0.141 0.136 0.141 22,000 3,002 0.1365 1.410 1.360 1.410 1.360 1.410 2,200 1.3645 -2.76%
2022-08-09 0 0.145 0.145 0.146 0.133 0.147 681,000 96,122 0.1411 1.450 1.450 1.460 1.330 1.470 68,100 1.4115 2.11%
2022-08-08 0 0.142 0.137 0.142 0.136 0.146 181,000 24,897 0.1376 1.420 1.370 1.420 1.360 1.460 18,100 1.3755 -4.70%
2022-08-05 0 0.149 0.145 0.149 0.145 0.149 160,000 23,207 0.1450 1.490 1.450 1.490 1.450 1.490 16,000 1.4504 0.00%
2022-08-04 0 0.149 0.149 0.150 0.138 0.152 188,000 26,610 0.1415 1.490 1.490 1.500 1.380 1.520 18,800 1.4154 1.36%
2022-08-03 0 0.147 0.147 0.149 0.136 0.154 204,000 28,870 0.1415 1.470 1.470 1.490 1.360 1.540 20,400 1.4152 13.08%
2022-08-02 0 0.130 0.130 0.146 0.130 0.138 1,131,000 151,752 0.1342 1.300 1.300 1.460 1.300 1.380 113,100 1.3418 -10.96%
2022-08-01 0 0.146 0.140 0.146 0.140 0.147 421,000 61,141 0.1452 1.460 1.400 1.460 1.400 1.470 42,100 1.4523 -1.35%
2022-07-29 0 0.148 0.148 0.149 0.145 0.150 1,060,000 154,388 0.1456 1.480 1.480 1.490 1.450 1.500 106,000 1.4565 -3.27%
2022-07-28 0 0.153 0.148 0.153 0.148 0.154 354,000 52,408 0.1480 1.530 1.480 1.530 1.480 1.540 35,400 1.4805 1.32%
2022-07-27 0 0.151 0.148 0.151 0.154 0.154 108,000 16,613 0.1538 1.510 1.480 1.510 1.540 1.540 10,800 1.5382 -1.95%
2022-07-26 0 0.154 0.148 0.154 0.147 0.154 318,000 47,596 0.1497 1.540 1.480 1.540 1.470 1.540 31,800 1.4967 0.00%
2022-07-25 0 0.154 0.147 0.154 0.146 0.159 46,000 6,870 0.1493 1.540 1.470 1.540 1.460 1.590 4,600 1.4935 -0.65%
2022-07-22 0 0.155 0.149 0.155 0.150 0.159 1,139,000 171,143 0.1503 1.550 1.490 1.550 1.500 1.590 113,900 1.5026 -1.27%
2022-07-21 0 0.157 0.151 0.157 0.151 0.164 405,000 61,721 0.1524 1.570 1.510 1.570 1.510 1.640 40,500 1.5240 1.29%
2022-07-20 0 0.155 0.151 0.155 0.151 0.158 1,189,000 183,433 0.1543 1.550 1.510 1.550 1.510 1.580 118,900 1.5428 0.00%
2022-07-19 0 0.155 0.153 0.155 0.148 0.159 1,310,000 199,489 0.1523 1.550 1.530 1.550 1.480 1.590 131,000 1.5228 1.31%
2022-07-18 0 0.153 0.153 0.160 0.151 0.160 3,569,000 540,280 0.1514 1.530 1.530 1.600 1.510 1.600 356,900 1.5138 -3.77%
2022-07-15 0 0.159 0.157 0.159 0.157 0.164 1,440,000 227,204 0.1578 1.590 1.570 1.590 1.570 1.640 144,000 1.5778 -3.05%
2022-07-14 0 0.164 0.160 0.164 0.160 0.164 1,480,000 236,832 0.1600 1.640 1.600 1.640 1.600 1.640 148,000 1.6002 0.00%
2022-07-13 0 0.164 0.159 0.164 0.158 0.166 329,000 52,668 0.1601 1.640 1.590 1.640 1.580 1.660 32,900 1.6009 -0.61%
2022-07-12 0 0.165 0.158 0.165 0.158 0.169 995,000 163,091 0.1639 1.650 1.580 1.650 1.580 1.690 99,500 1.6391 0.61%
2022-07-11 0 0.164 0.158 0.164 0.161 0.165 515,000 83,840 0.1628 1.640 1.580 1.640 1.610 1.650 51,500 1.6280 0.00%
2022-07-08 0 0.164 0.163 0.164 0.157 0.168 1,330,000 216,569 0.1628 1.640 1.630 1.640 1.570 1.680 133,000 1.6283 -4.65%
2022-07-07 0 0.172 0.161 0.172 0.161 0.174 69,000 11,540 0.1672 1.720 1.610 1.720 1.610 1.740 6,900 1.6725 0.00%
2022-07-06 0 0.172 0.162 0.172 0.166 0.173 274,000 45,822 0.1672 1.720 1.620 1.720 1.660 1.730 27,400 1.6723 0.00%
2022-07-05 0 0.172 0.165 0.172 0.166 0.172 640,000 107,916 0.1686 1.720 1.650 1.720 1.660 1.720 64,000 1.6862 0.00%
2022-07-04 0 0.172 0.169 0.172 0.142 0.175 3,397,000 566,256 0.1667 1.720 1.690 1.720 1.420 1.750 339,700 1.6669 2.99%
2022-06-30 0 0.167 0.166 0.167 0.166 0.168 141,000 23,587 0.1673 1.670 1.660 1.670 1.660 1.680 14,100 1.6728 -0.60%
2022-06-29 0 0.168 0.165 0.168 0.165 0.173 1,553,000 261,384 0.1683 1.680 1.650 1.680 1.650 1.730 155,300 1.6831 -1.75%
2022-06-28 0 0.171 0.168 0.171 0.166 0.171 1,418,000 240,684 0.1697 1.710 1.680 1.710 1.660 1.710 141,800 1.6973 3.01%
2022-06-27 0 0.166 0.162 0.166 0.161 0.174 1,182,000 198,380 0.1678 1.660 1.620 1.660 1.610 1.740 118,200 1.6783 -2.35%
2022-06-24 0 0.170 0.164 0.170 0.163 0.178 2,048,000 355,805 0.1737 1.700 1.640 1.700 1.630 1.780 204,800 1.7373 0.00%
2022-06-23 0 0.170 0.168 0.170 0.156 0.181 3,138,000 531,409 0.1693 1.700 1.680 1.700 1.560 1.810 313,800 1.6935 5.59%
2022-06-22 0 0.161 0.150 0.161 0.150 0.161 846,000 129,206 0.1527 1.610 1.500 1.610 1.500 1.610 84,600 1.5273 8.05%
2022-06-21 0 0.149 0.149 0.150 0.149 0.159 757,000 115,310 0.1523 1.490 1.490 1.500 1.490 1.590 75,700 1.5232 -5.70%
2022-06-20 0 0.158 0.155 0.159 0.152 0.161 515,000 79,663 0.1547 1.580 1.550 1.590 1.520 1.610 51,500 1.5469 1.94%
2022-06-17 0 0.155 0.155 0.157 0.152 0.159 1,824,000 283,460 0.1554 1.550 1.550 1.570 1.520 1.590 182,400 1.5541 3.33%
2022-06-16 0 0.150 0.144 0.150 0.144 0.152 529,000 77,807 0.1471 1.500 1.440 1.500 1.440 1.520 52,900 1.4708 0.00%
2022-06-15 0 0.150 0.143 0.150 0.143 0.152 91,000 13,511 0.1485 1.500 1.430 1.500 1.430 1.520 9,100 1.4847 -0.66%
2022-06-14 0 0.151 0.145 0.151 0.145 0.151 455,000 66,378 0.1459 1.510 1.450 1.510 1.450 1.510 45,500 1.4589 -1.95%
2022-06-13 0 0.154 0.152 0.154 0.142 0.157 792,000 121,011 0.1528 1.540 1.520 1.540 1.420 1.570 79,200 1.5279 0.65%
2022-06-10 0 0.153 0.148 0.153 0.140 0.162 4,133,000 618,003 0.1495 1.530 1.480 1.530 1.400 1.620 413,300 1.4953 8.51%
2022-06-09 0 0.141 0.137 0.146 0.137 0.147 423,000 59,540 0.1408 1.410 1.370 1.460 1.370 1.470 42,300 1.4076 -2.76%
2022-06-08 0 0.145 0.140 0.145 0.139 0.147 917,000 132,889 0.1449 1.450 1.400 1.450 1.390 1.470 91,700 1.4492 2.11%
2022-06-07 0 0.142 0.136 0.142 0.135 0.142 630,000 88,715 0.1408 1.420 1.360 1.420 1.350 1.420 63,000 1.4082 0.00%
2022-06-06 0 0.142 0.138 0.142 0.142 0.143 51,000 7,273 0.1426 1.420 1.380 1.420 1.420 1.430 5,100 1.4261 0.00%
2022-06-02 0 0.142 0.138 0.142 0.140 0.142 179,000 25,062 0.1400 1.420 1.380 1.420 1.400 1.420 17,900 1.4001 1.43%
2022-06-01 0 0.140 0.133 0.140 0.141 0.141 50,000 7,050 0.1410 1.400 1.330 1.400 1.410 1.410 5,000 1.4100 -1.41%
2022-05-31 0 0.142 0.139 0.142 0.136 0.142 1,581,000 219,932 0.1391 1.420 1.390 1.420 1.360 1.420 158,100 1.3911 5.97%
2022-05-30 0 0.134 0.131 0.136 0.125 0.137 947,000 128,714 0.1359 1.340 1.310 1.360 1.250 1.370 94,700 1.3592 0.00%
2022-05-27 0 0.134 0.131 0.134 0.131 0.134 717,000 94,023 0.1311 1.340 1.310 1.340 1.310 1.340 71,700 1.3113 0.00%
2022-05-26 0 0.134 0.123 0.134 0.131 0.135 189,000 24,879 0.1316 1.340 1.230 1.340 1.310 1.350 18,900 1.3163 -0.74%
2022-05-25 0 0.135 0.136 0.137 0.136 0.137 421,000 57,487 0.1365 1.350 1.360 1.370 1.360 1.370 42,100 1.3655 -1.46%
2022-05-24 0 0.137 0.131 0.137 0.131 0.148 469,000 62,329 0.1329 1.370 1.310 1.370 1.310 1.480 46,900 1.3290 -0.72%
2022-05-23 0 0.138 0.136 0.138 0.132 0.139 546,000 74,693 0.1368 1.380 1.360 1.380 1.320 1.390 54,600 1.3680 -0.72%
2022-05-20 0 0.139 0.136 0.139 0.138 0.142 1,347,000 189,010 0.1403 1.390 1.360 1.390 1.380 1.420 134,700 1.4032 2.21%
2022-05-19 0 0.136 0.133 0.136 0.134 0.137 530,000 72,448 0.1367 1.360 1.330 1.360 1.340 1.370 53,000 1.3669 0.00%
2022-05-18 0 0.136 0.134 0.137 0.132 0.137 327,000 43,764 0.1338 1.360 1.340 1.370 1.320 1.370 32,700 1.3383 -0.73%
2022-05-17 0 0.137 0.134 0.137 0.130 0.137 1,463,000 193,394 0.1322 1.370 1.340 1.370 1.300 1.370 146,300 1.3219 3.01%
2022-05-16 0 0.133 0.130 0.134 0.131 0.136 2,466,000 329,958 0.1338 1.330 1.300 1.340 1.310 1.360 246,600 1.3380 3.91%
2022-05-13 0 0.128 0.127 0.129 0.121 0.130 742,000 94,501 0.1274 1.280 1.270 1.290 1.210 1.300 74,200 1.2736 3.23%
2022-05-12 0 0.124 0.123 0.125 0.122 0.130 801,000 99,410 0.1241 1.240 1.230 1.250 1.220 1.300 80,100 1.2411 2.48%
2022-05-11 0 0.121 0.121 0.127 0.120 0.140 3,286,000 417,395 0.1270 1.210 1.210 1.270 1.200 1.400 328,600 1.2702 0.00%
2022-05-10 0 0.121 0.121 0.129 0.120 0.122 457,000 55,339 0.1211 1.210 1.210 1.290 1.200 1.220 45,700 1.2109 -1.63%
2022-05-06 0 0.123 0.123 0.125 0.122 0.124 465,000 56,946 0.1225 1.230 1.230 1.250 1.220 1.240 46,500 1.2246 -0.81%
2022-05-05 0 0.124 0.124 0.129 0.124 0.130 373,000 47,182 0.1265 1.240 1.240 1.290 1.240 1.300 37,300 1.2649 -0.80%
2022-05-04 0 0.125 0.125 0.131 0.125 0.129 567,000 71,721 0.1265 1.250 1.250 1.310 1.250 1.290 56,700 1.2649 -3.85%
2022-05-03 0 0.130 0.127 0.130 0.127 0.130 490,000 63,550 0.1297 1.300 1.270 1.300 1.270 1.300 49,000 1.2969 0.00%
2022-04-29 0 0.130 0.124 0.130 0.118 0.131 2,627,000 322,732 0.1229 1.300 1.240 1.300 1.180 1.310 262,700 1.2285 6.56%
2022-04-28 0 0.122 0.119 0.122 0.118 0.127 2,264,000 274,214 0.1211 1.220 1.190 1.220 1.180 1.270 226,400 1.2112 1.67%
2022-04-27 0 0.120 0.120 0.123 0.118 0.130 6,903,000 835,392 0.1210 1.200 1.200 1.230 1.180 1.300 690,300 1.2102 -6.25%
2022-04-26 0 0.128 0.128 0.135 0.122 0.131 754,000 96,054 0.1274 1.280 1.280 1.350 1.220 1.310 75,400 1.2739 -3.76%
2022-04-25 0 0.133 0.133 0.142 0.133 0.139 870,000 118,053 0.1357 1.330 1.330 1.420 1.330 1.390 87,000 1.3569 -6.34%
2022-04-22 0 0.142 0.141 0.146 0.141 0.142 178,000 25,246 0.1418 1.420 1.410 1.460 1.410 1.420 17,800 1.4183 0.71%
2022-04-21 0 0.141 0.141 0.146 0.139 0.143 1,012,000 142,976 0.1413 1.410 1.410 1.460 1.390 1.430 101,200 1.4128 0.00%
2022-04-20 0 0.141 0.141 0.146 0.141 0.147 1,650,000 236,262 0.1432 1.410 1.410 1.460 1.410 1.470 165,000 1.4319 -4.08%
2022-04-19 0 0.147 0.147 0.152 0.146 0.151 272,000 40,293 0.1481 1.470 1.470 1.520 1.460 1.510 27,200 1.4814 -1.34%
2022-04-14 0 0.149 0.149 0.154 0.148 0.154 677,000 101,472 0.1499 1.490 1.490 1.540 1.480 1.540 67,700 1.4988 1.36%
2022-04-13 0 0.147 0.147 0.157 0.146 0.147 520,000 76,405 0.1469 1.470 1.470 1.570 1.460 1.470 52,000 1.4693 0.00%
2022-04-12 0 0.147 0.147 0.149 0.147 0.149 1,034,000 153,140 0.1481 1.470 1.470 1.490 1.470 1.490 103,400 1.4810 -0.68%
2022-04-11 0 0.148 0.149 0.151 0.148 0.151 279,000 41,759 0.1497 1.480 1.490 1.510 1.480 1.510 27,900 1.4967 -3.27%
2022-04-08 0 0.153 0.153 0.156 0.151 0.156 653,000 100,196 0.1534 1.530 1.530 1.560 1.510 1.560 65,300 1.5344 -3.16%
2022-04-07 0 0.158 0.158 0.162 0.158 0.159 413,000 65,423 0.1584 1.580 1.580 1.620 1.580 1.590 41,300 1.5841 -2.47%
2022-04-06 0 0.162 0.158 0.166 0.158 0.163 617,000 99,658 0.1615 1.620 1.580 1.660 1.580 1.630 61,700 1.6152 -0.61%
2022-04-04 0 0.163 0.163 0.164 0.161 0.187 11,236,000 1,901,104 0.1692 1.630 1.630 1.640 1.610 1.870 1,123,600 1.6920 1.24%
2022-04-01 0 0.161 0.161 0.164 0.146 0.164 5,202,000 809,029 0.1555 1.610 1.610 1.640 1.460 1.640 520,200 1.5552 10.27%
2022-03-31 0 0.146 0.146 0.148 0.146 0.150 348,000 51,170 0.1470 1.460 1.460 1.480 1.460 1.500 34,800 1.4704 -0.68%
2022-03-30 0 0.147 0.147 0.150 0.142 0.150 3,252,000 476,805 0.1466 1.470 1.470 1.500 1.420 1.500 325,200 1.4662 3.52%
2022-03-29 0 0.142 0.142 0.144 0.140 0.150 2,197,000 318,397 0.1449 1.420 1.420 1.440 1.400 1.500 219,700 1.4492 -2.07%
2022-03-28 0 0.145 0.145 0.148 0.145 0.149 1,018,000 147,906 0.1453 1.450 1.450 1.480 1.450 1.490 101,800 1.4529 -2.68%
2022-03-25 0 0.149 0.148 0.150 0.146 0.153 781,000 116,101 0.1487 1.490 1.480 1.500 1.460 1.530 78,100 1.4866 -3.25%
2022-03-24 0 0.154 0.154 0.156 0.151 0.176 10,454,000 1,670,502 0.1598 1.540 1.540 1.560 1.510 1.760 1,045,400 1.5980 -2.53%
2022-03-23 0 0.158 0.156 0.158 0.154 0.161 730,000 115,503 0.1582 1.580 1.560 1.580 1.540 1.610 73,000 1.5822 1.28%
2022-03-22 0 0.156 0.156 0.157 0.156 0.159 1,080,000 170,005 0.1574 1.560 1.560 1.570 1.560 1.590 108,000 1.5741 -1.89%
2022-03-21 0 0.159 0.157 0.160 0.157 0.160 276,000 44,087 0.1597 1.590 1.570 1.600 1.570 1.600 27,600 1.5974 1.27%
2022-03-18 0 0.157 0.157 0.159 0.156 0.160 1,143,000 181,335 0.1586 1.570 1.570 1.590 1.560 1.600 114,300 1.5865 -1.26%
2022-03-17 0 0.159 0.157 0.160 0.153 0.162 1,839,000 292,812 0.1592 1.590 1.570 1.600 1.530 1.620 183,900 1.5922 2.58%
2022-03-16 0 0.155 0.153 0.155 0.137 0.170 8,175,000 1,245,818 0.1524 1.550 1.530 1.550 1.370 1.700 817,500 1.5239 13.97%
2022-03-15 0 0.136 0.131 0.136 0.130 0.150 4,778,000 659,204 0.1380 1.360 1.310 1.360 1.300 1.500 477,800 1.3797 -9.33%
2022-03-14 0 0.150 0.150 0.156 0.147 0.179 17,305,000 2,761,932 0.1596 1.500 1.500 1.560 1.470 1.790 1,730,500 1.5960 -5.66%
2022-03-11 0 0.159 0.158 0.160 0.153 0.162 2,308,000 361,790 0.1568 1.590 1.580 1.600 1.530 1.620 230,800 1.5675 -4.79%
2022-03-10 0 0.167 0.165 0.167 0.161 0.167 1,619,000 266,541 0.1646 1.670 1.650 1.670 1.610 1.670 161,900 1.6463 4.37%
2022-03-09 0 0.160 0.160 0.161 0.146 0.172 14,177,000 2,263,902 0.1597 1.600 1.600 1.610 1.460 1.720 1,417,700 1.5969 5.96%
2022-03-08 0 0.151 0.151 0.153 0.151 0.153 1,227,000 186,567 0.1521 1.510 1.510 1.530 1.510 1.530 122,700 1.5205 0.67%
2022-03-07 0 0.150 0.150 0.154 0.149 0.156 2,104,000 318,529 0.1514 1.500 1.500 1.540 1.490 1.560 210,400 1.5139 -3.85%
2022-03-04 0 0.156 0.155 0.156 0.154 0.164 8,613,000 1,376,493 0.1598 1.560 1.550 1.560 1.540 1.640 861,300 1.5982 -8.77%
2022-03-03 0 0.171 0.168 0.172 0.165 0.171 2,214,000 373,622 0.1688 1.710 1.680 1.720 1.650 1.710 221,400 1.6875 1.18%
2022-03-02 0 0.169 0.168 0.169 0.165 0.191 8,237,000 1,442,731 0.1752 1.690 1.680 1.690 1.650 1.910 823,700 1.7515 -10.11%
2022-03-01 0 0.188 0.184 0.188 0.183 0.200 4,473,000 833,513 0.1863 1.880 1.840 1.880 1.830 2.000 447,300 1.8634 -4.08%
2022-02-28 0 0.196 0.193 0.196 0.190 0.200 5,728,000 1,094,133 0.1910 1.960 1.930 1.960 1.900 2.000 572,800 1.9101 1.55%
2022-02-25 0 0.193 0.192 0.193 0.193 0.196 483,000 93,392 0.1934 1.930 1.920 1.930 1.930 1.960 48,300 1.9336 1.05%
2022-02-24 0 0.191 0.192 0.193 0.190 0.195 1,251,000 239,805 0.1917 1.910 1.920 1.930 1.900 1.950 125,100 1.9169 -2.05%
2022-02-23 0 0.195 0.193 0.195 0.195 0.200 493,000 97,752 0.1983 1.950 1.930 1.950 1.950 2.000 49,300 1.9828 -0.51%
2022-02-22 0 0.196 0.193 0.198 0.192 0.199 2,211,000 432,734 0.1957 1.960 1.930 1.980 1.920 1.990 221,100 1.9572 -1.01%
2022-02-21 0 0.198 0.198 0.201 0.198 0.205 1,746,000 348,399 0.1995 1.980 1.980 2.010 1.980 2.050 174,600 1.9954 -2.46%
2022-02-18 0 0.203 0.203 0.205 0.203 0.208 2,775,000 567,388 0.2045 2.030 2.030 2.050 2.030 2.080 277,500 2.0446 -1.46%
2022-02-17 0 0.206 0.206 0.208 0.206 0.210 279,000 57,618 0.2065 2.060 2.060 2.080 2.060 2.100 27,900 2.0652 -1.44%
2022-02-16 0 0.209 0.207 0.210 0.205 0.215 3,382,000 704,556 0.2083 2.090 2.070 2.100 2.050 2.150 338,200 2.0833 -1.88%
2022-02-15 0 0.213 0.207 0.213 0.204 0.218 8,158,000 1,712,128 0.2099 2.130 2.070 2.130 2.040 2.180 815,800 2.0987 2.90%
2022-02-14 0 0.207 0.207 0.212 0.207 0.225 4,963,000 1,065,654 0.2147 2.070 2.070 2.120 2.070 2.250 496,300 2.1472 -2.82%
2022-02-11 0 0.213 0.205 0.213 0.199 0.224 8,730,000 1,822,359 0.2087 2.130 2.050 2.130 1.990 2.240 873,000 2.0875 6.50%
2022-02-10 0 0.200 0.197 0.200 0.196 0.200 911,000 181,098 0.1988 2.000 1.970 2.000 1.960 2.000 91,100 1.9879 -0.99%
2022-02-09 0 0.202 0.202 0.203 0.193 0.204 3,791,000 755,191 0.1992 2.020 2.020 2.030 1.930 2.040 379,100 1.9921 4.66%
2022-02-08 0 0.193 0.193 0.197 0.193 0.198 926,000 180,516 0.1949 1.930 1.930 1.970 1.930 1.980 92,600 1.9494 -1.53%
2022-02-07 0 0.196 0.196 0.197 0.196 0.200 526,000 103,602 0.1970 1.960 1.960 1.970 1.960 2.000 52,600 1.9696 -1.01%
2022-02-04 0 0.198 0.195 0.198 0.198 0.198 233,000 46,134 0.1980 1.980 1.950 1.980 1.980 1.980 23,300 1.9800 0.00%
2022-01-31 0 0.198 0.193 0.198 0.196 0.198 791,000 156,295 0.1976 1.980 1.930 1.980 1.960 1.980 79,100 1.9759 2.06%
2022-01-28 0 0.194 0.194 0.196 0.193 0.200 1,020,000 199,888 0.1960 1.940 1.940 1.960 1.930 2.000 102,000 1.9597 -1.52%
2022-01-27 0 0.197 0.193 0.197 0.191 0.204 3,468,000 680,936 0.1963 1.970 1.930 1.970 1.910 2.040 346,800 1.9635 -3.43%
2022-01-26 0 0.204 0.203 0.205 0.193 0.206 5,294,000 1,071,001 0.2023 2.040 2.030 2.050 1.930 2.060 529,400 2.0230 5.70%
2022-01-25 0 0.193 0.193 0.197 0.193 0.197 1,806,000 350,410 0.1940 1.930 1.930 1.970 1.930 1.970 180,600 1.9403 -2.03%
2022-01-24 0 0.197 0.196 0.198 0.192 0.197 2,587,000 504,414 0.1950 1.970 1.960 1.980 1.920 1.970 258,700 1.9498 1.03%
2022-01-21 0 0.195 0.192 0.195 0.189 0.195 4,514,000 860,889 0.1907 1.950 1.920 1.950 1.890 1.950 451,400 1.9072 1.04%
2022-01-20 0 0.193 0.192 0.194 0.192 0.200 2,018,000 392,527 0.1945 1.930 1.920 1.940 1.920 2.000 201,800 1.9451 -1.03%
2022-01-19 0 0.195 0.195 0.201 0.194 0.203 2,757,000 543,732 0.1972 1.950 1.950 2.010 1.940 2.030 275,700 1.9722 -2.50%
2022-01-18 0 0.200 0.200 0.202 0.200 0.204 1,080,000 218,346 0.2022 2.000 2.000 2.020 2.000 2.040 108,000 2.0217 1.01%
2022-01-17 0 0.198 0.198 0.200 0.190 0.200 2,039,000 398,744 0.1956 1.980 1.980 2.000 1.900 2.000 203,900 1.9556 2.06%
2022-01-14 0 0.194 0.194 0.196 0.192 0.194 309,000 59,340 0.1920 1.940 1.940 1.960 1.920 1.940 30,900 1.9204 -1.02%
2022-01-13 0 0.196 0.194 0.196 0.191 0.197 1,906,000 368,289 0.1932 1.960 1.940 1.960 1.910 1.970 190,600 1.9323 2.08%
2022-01-12 0 0.192 0.192 0.196 0.192 0.197 1,036,000 201,007 0.1940 1.920 1.920 1.960 1.920 1.970 103,600 1.9402 -1.03%
2022-01-11 0 0.194 0.194 0.197 0.191 0.200 3,637,000 712,981 0.1960 1.940 1.940 1.970 1.910 2.000 363,700 1.9604 -0.51%
2022-01-10 0 0.195 0.193 0.195 0.190 0.195 3,127,000 598,524 0.1914 1.950 1.930 1.950 1.900 1.950 312,700 1.9141 1.56%
2022-01-07 0 0.192 0.191 0.194 0.190 0.196 3,698,000 712,322 0.1926 1.920 1.910 1.940 1.900 1.960 369,800 1.9262 -2.04%
2022-01-06 0 0.196 0.196 0.198 0.194 0.200 2,432,000 476,513 0.1959 1.960 1.960 1.980 1.940 2.000 243,200 1.9593 -1.01%
2022-01-05 0 0.198 0.198 0.204 0.197 0.211 2,486,000 493,670 0.1986 1.980 1.980 2.040 1.970 2.110 248,600 1.9858 -1.98%
2022-01-04 0 0.202 0.202 0.208 0.201 0.214 2,989,000 622,384 0.2082 2.020 2.020 2.080 2.010 2.140 298,900 2.0822 0.50%
2022-01-03 0 0.201 0.201 0.202 0.192 0.201 1,543,000 303,358 0.1966 2.010 2.010 2.020 1.920 2.010 154,300 1.9660 0.50%
2021-12-31 0 0.200 0.200 0.202 0.191 0.203 1,747,000 345,967 0.1980 2.000 2.000 2.020 1.910 2.030 174,700 1.9803 3.63%
2021-12-30 0 0.193 0.193 0.197 0.189 0.205 4,661,000 916,449 0.1966 1.930 1.930 1.970 1.890 2.050 466,100 1.9662 1.05%
2021-12-29 0 0.191 0.190 0.191 0.191 0.198 2,975,000 576,620 0.1938 1.910 1.900 1.910 1.910 1.980 297,500 1.9382 -3.54%
2021-12-28 0 0.198 0.196 0.198 0.191 0.198 2,320,000 452,486 0.1950 1.980 1.960 1.980 1.910 1.980 232,000 1.9504 0.51%
2021-12-24 0 0.197 0.196 0.197 0.195 0.197 401,000 78,987 0.1970 1.970 1.960 1.970 1.950 1.970 40,100 1.9698 0.00%
2021-12-23 0 0.197 0.196 0.197 0.197 0.197 570,000 112,290 0.1970 1.970 1.960 1.970 1.970 1.970 57,000 1.9700 1.03%
2021-12-22 0 0.195 0.195 0.197 0.191 0.197 2,382,000 460,907 0.1935 1.950 1.950 1.970 1.910 1.970 238,200 1.9350 0.00%
2021-12-21 0 0.195 0.195 0.200 0.192 0.200 3,398,000 664,178 0.1955 1.950 1.950 2.000 1.920 2.000 339,800 1.9546 0.52%
2021-12-20 0 0.194 0.193 0.195 0.191 0.200 3,002,000 593,463 0.1977 1.940 1.930 1.950 1.910 2.000 300,200 1.9769 1.04%
2021-12-17 0 0.192 0.192 0.195 0.190 0.200 6,146,000 1,197,593 0.1949 1.920 1.920 1.950 1.900 2.000 614,600 1.9486 -3.52%
2021-12-16 0 0.199 0.199 0.201 0.197 0.203 1,339,000 266,707 0.1992 1.990 1.990 2.010 1.970 2.030 133,900 1.9918 -1.97%
2021-12-15 0 0.203 0.203 0.207 0.200 0.208 902,000 181,653 0.2014 2.030 2.030 2.070 2.000 2.080 90,200 2.0139 -2.40%
2021-12-14 0 0.208 0.205 0.209 0.203 0.209 2,334,000 480,298 0.2058 2.080 2.050 2.090 2.030 2.090 233,400 2.0578 1.46%
2021-12-13 0 0.205 0.205 0.209 0.205 0.212 1,731,000 357,614 0.2066 2.050 2.050 2.090 2.050 2.120 173,100 2.0659 -3.30%
2021-12-10 0 0.212 0.208 0.212 0.206 0.212 1,162,000 242,284 0.2085 2.120 2.080 2.120 2.060 2.120 116,200 2.0851 -0.47%
2021-12-09 0 0.213 0.210 0.213 0.210 0.217 1,959,000 413,898 0.2113 2.130 2.100 2.130 2.100 2.170 195,900 2.1128 -2.29%
2021-12-08 0 0.218 0.215 0.218 0.212 0.233 30,503,000 6,787,054 0.2225 2.180 2.150 2.180 2.120 2.330 3,050,300 2.2250 5.83%
2021-12-07 0 0.206 0.206 0.207 0.206 0.207 1,348,000 278,417 0.2065 2.060 2.060 2.070 2.060 2.070 134,800 2.0654 -1.90%
2021-12-06 0 0.210 0.205 0.210 0.206 0.211 1,005,000 208,360 0.2073 2.100 2.050 2.100 2.060 2.110 100,500 2.0732 -1.41%
2021-12-03 0 0.213 0.212 0.213 0.206 0.214 4,164,000 879,368 0.2112 2.130 2.120 2.130 2.060 2.140 416,400 2.1118 2.90%
2021-12-02 0 0.207 0.207 0.210 0.202 0.217 12,000,000 2,526,778 0.2106 2.070 2.070 2.100 2.020 2.170 1,200,000 2.1056 -1.43%
2021-12-01 0 0.210 0.206 0.210 0.202 0.215 9,991,000 2,080,012 0.2082 2.100 2.060 2.100 2.020 2.150 999,100 2.0819 0.48%
2021-11-30 0 0.209 0.209 0.210 0.209 0.214 838,000 176,430 0.2105 2.090 2.090 2.100 2.090 2.140 83,800 2.1054 0.00%
2021-11-29 0 0.209 0.209 0.210 0.203 0.220 10,561,000 2,227,777 0.2109 2.090 2.090 2.100 2.030 2.200 1,056,100 2.1094 2.45%
2021-11-26 0 0.204 0.204 0.207 0.192 0.217 14,712,000 2,960,834 0.2013 2.040 2.040 2.070 1.920 2.170 1,471,200 2.0125 -2.86%
2021-11-25 0 0.210 0.210 0.215 0.209 0.222 4,237,000 912,049 0.2153 2.100 2.100 2.150 2.090 2.220 423,700 2.1526 -2.78%
2021-11-24 0 0.216 0.214 0.216 0.213 0.227 2,598,000 563,362 0.2168 2.160 2.140 2.160 2.130 2.270 259,800 2.1684 -2.26%
2021-11-23 0 0.221 0.220 0.223 0.218 0.230 5,325,000 1,186,307 0.2228 2.210 2.200 2.230 2.180 2.300 532,500 2.2278 0.00%
2021-11-22 0 0.221 0.221 0.223 0.219 0.225 735,000 162,831 0.2215 2.210 2.210 2.230 2.190 2.250 73,500 2.2154 -0.45%
2021-11-19 0 0.222 0.220 0.224 0.218 0.230 2,007,000 445,013 0.2217 2.220 2.200 2.240 2.180 2.300 200,700 2.2173 -2.20%
2021-11-18 0 0.227 0.226 0.228 0.216 0.235 22,221,000 4,983,037 0.2242 2.270 2.260 2.280 2.160 2.350 2,222,100 2.2425 5.09%
2021-11-17 0 0.216 0.216 0.219 0.215 0.219 786,000 170,236 0.2166 2.160 2.160 2.190 2.150 2.190 78,600 2.1659 0.47%
2021-11-16 0 0.215 0.215 0.216 0.212 0.217 2,163,000 462,759 0.2139 2.150 2.150 2.160 2.120 2.170 216,300 2.1394 -0.46%
2021-11-15 0 0.216 0.216 0.220 0.207 0.224 13,188,000 2,861,382 0.2170 2.160 2.160 2.200 2.070 2.240 1,318,800 2.1697 0.00%
2021-11-12 0 0.216 0.216 0.218 0.210 0.226 9,906,000 2,149,943 0.2170 2.160 2.160 2.180 2.100 2.260 990,600 2.1703 3.85%
2021-11-11 0 0.208 0.208 0.213 0.200 0.212 9,907,000 2,032,394 0.2051 2.080 2.080 2.130 2.000 2.120 990,700 2.0515 -0.48%
2021-11-10 0 0.209 0.206 0.210 0.200 0.213 5,737,000 1,195,237 0.2083 2.090 2.060 2.100 2.000 2.130 573,700 2.0834 -1.88%
2021-11-09 0 0.213 0.213 0.216 0.212 0.218 1,616,000 345,515 0.2138 2.130 2.130 2.160 2.120 2.180 161,600 2.1381 -1.39%
2021-11-08 0 0.216 0.216 0.218 0.214 0.220 917,000 197,902 0.2158 2.160 2.160 2.180 2.140 2.200 91,700 2.1581 0.00%
2021-11-05 0 0.216 0.213 0.220 0.212 0.226 4,553,000 991,036 0.2177 2.160 2.130 2.200 2.120 2.260 455,300 2.1767 -4.42%
2021-11-04 0 0.226 0.226 0.227 0.223 0.233 23,252,000 5,322,748 0.2289 2.260 2.260 2.270 2.230 2.330 2,325,200 2.2892 1.80%
2021-11-03 0 0.222 0.221 0.224 0.222 0.228 1,664,000 371,024 0.2230 2.220 2.210 2.240 2.220 2.280 166,400 2.2297 -0.45%
2021-11-02 0 0.223 0.223 0.225 0.221 0.235 3,549,000 805,277 0.2269 2.230 2.230 2.250 2.210 2.350 354,900 2.2690 -0.45%
2021-11-01 0 0.224 0.221 0.224 0.221 0.225 2,554,000 568,828 0.2227 2.240 2.210 2.240 2.210 2.250 255,400 2.2272 -2.18%
2021-10-29 0 0.229 0.225 0.229 0.230 0.230 210,000 48,300 0.2300 2.290 2.250 2.290 2.300 2.300 21,000 2.3000 -0.43%
2021-10-28 0 0.230 0.226 0.230 0.224 0.230 1,068,000 243,490 0.2280 2.300 2.260 2.300 2.240 2.300 106,800 2.2799 0.44%
2021-10-27 0 0.229 0.229 0.231 0.224 0.232 13,443,000 3,088,620 0.2298 2.290 2.290 2.310 2.240 2.320 1,344,300 2.2976 0.00%
2021-10-26 0 0.229 0.225 0.229 0.224 0.235 2,853,000 643,753 0.2256 2.290 2.250 2.290 2.240 2.350 285,300 2.2564 -0.43%
2021-10-25 0 0.230 0.228 0.230 0.221 0.240 19,870,000 4,611,679 0.2321 2.300 2.280 2.300 2.210 2.400 1,987,000 2.3209 2.22%
2021-10-22 0 0.225 0.226 0.227 0.223 0.230 813,000 182,213 0.2241 2.250 2.260 2.270 2.230 2.300 81,300 2.2412 -1.32%
2021-10-21 0 0.228 0.221 0.228 0.221 0.231 2,851,000 639,342 0.2243 2.280 2.210 2.280 2.210 2.310 285,100 2.2425 -0.44%
2021-10-20 0 0.229 0.228 0.229 0.226 0.245 14,448,000 3,304,543 0.2287 2.290 2.280 2.290 2.260 2.450 1,444,800 2.2872 -3.38%
2021-10-19 0 0.237 0.237 0.239 0.234 0.246 10,549,285 2,545,109 0.2413 2.370 2.370 2.390 2.340 2.460 1,054,928 2.4126 -0.42%
2021-10-18 0 0.238 0.236 0.238 0.230 0.240 3,620,000 849,976 0.2348 2.380 2.360 2.380 2.300 2.400 362,000 2.3480 3.03%
2021-10-15 0 0.231 0.231 0.234 0.230 0.234 854,000 197,822 0.2316 2.310 2.310 2.340 2.300 2.340 85,400 2.3164 0.00%
2021-10-12 0 0.231 0.231 0.235 0.228 0.240 3,318,000 767,953 0.2315 2.310 2.310 2.350 2.280 2.400 331,800 2.3145 -2.53%
2021-10-11 0 0.237 0.236 0.237 0.236 0.240 1,221,000 290,546 0.2380 2.370 2.360 2.370 2.360 2.400 122,100 2.3796 -1.25%
2021-10-08 0 0.240 0.235 0.240 0.235 0.241 2,427,000 575,765 0.2372 2.400 2.350 2.400 2.350 2.410 242,700 2.3723 -0.83%
2021-10-07 0 0.242 0.238 0.242 0.237 0.243 1,710,000 411,949 0.2409 2.420 2.380 2.420 2.370 2.430 171,000 2.4091 2.11%
2021-10-06 0 0.237 0.237 0.239 0.234 0.241 1,153,000 273,512 0.2372 2.370 2.370 2.390 2.340 2.410 115,300 2.3722 0.42%
2021-10-05 0 0.236 0.235 0.239 0.232 0.240 761,000 180,829 0.2376 2.360 2.350 2.390 2.320 2.400 76,100 2.3762 1.29%
2021-10-04 0 0.233 0.233 0.238 0.226 0.242 13,351,000 3,130,418 0.2345 2.330 2.330 2.380 2.260 2.420 1,335,100 2.3447 0.43%
2021-09-30 0 0.232 0.232 0.236 0.231 0.239 722,000 167,848 0.2325 2.320 2.320 2.360 2.310 2.390 72,200 2.3248 0.43%
2021-09-29 0 0.231 0.231 0.236 0.222 0.250 23,145,000 5,392,837 0.2330 2.310 2.310 2.360 2.220 2.500 2,314,500 2.3300 1.32%
2021-09-28 0 0.228 0.228 0.231 0.227 0.241 6,736,000 1,561,922 0.2319 2.280 2.280 2.310 2.270 2.410 673,600 2.3188 -4.20%
2021-09-27 0 0.238 0.233 0.238 0.233 0.241 2,763,000 655,087 0.2371 2.380 2.330 2.380 2.330 2.410 276,300 2.3709 2.59%
2021-09-24 0 0.232 0.232 0.240 0.230 0.245 13,073,000 3,109,368 0.2378 2.320 2.320 2.400 2.300 2.450 1,307,300 2.3785 -4.13%
2021-09-23 0 0.242 0.241 0.242 0.234 0.255 16,050,000 3,949,764 0.2461 2.420 2.410 2.420 2.340 2.550 1,605,000 2.4609 3.86%
2021-09-21 0 0.233 0.230 0.234 0.221 0.234 687,000 157,039 0.2286 2.330 2.300 2.340 2.210 2.340 68,700 2.2859 1.30%
2021-09-20 0 0.230 0.230 0.231 0.225 0.242 3,081,000 706,049 0.2292 2.300 2.300 2.310 2.250 2.420 308,100 2.2916 -4.56%
2021-09-17 0 0.241 0.237 0.241 0.232 0.241 2,953,000 697,651 0.2363 2.410 2.370 2.410 2.320 2.410 295,300 2.3625 1.26%
2021-09-16 0 0.238 0.235 0.238 0.231 0.247 8,862,000 2,113,831 0.2385 2.380 2.350 2.380 2.310 2.470 886,200 2.3853 -2.06%
2021-09-15 0 0.243 0.240 0.244 0.235 0.245 3,979,000 954,344 0.2398 2.430 2.400 2.440 2.350 2.450 397,900 2.3985 0.41%
2021-09-14 0 0.242 0.241 0.242 0.241 0.250 4,660,000 1,139,640 0.2446 2.420 2.410 2.420 2.410 2.500 466,000 2.4456 -2.81%
2021-09-13 0 0.249 0.248 0.250 0.245 0.255 6,481,000 1,609,404 0.2483 2.490 2.480 2.500 2.450 2.550 648,100 2.4833 0.40%
2021-09-10 0 0.248 0.248 0.250 0.248 0.260 6,056,000 1,529,626 0.2526 2.480 2.480 2.500 2.480 2.600 605,600 2.5258 -2.75%
2021-09-09 0 0.255 0.250 0.260 0.245 0.265 7,949,000 2,032,172 0.2557 2.550 2.500 2.600 2.450 2.650 794,900 2.5565 2.00%
2021-09-08 0 0.250 0.250 0.255 0.248 0.255 11,163,000 2,804,609 0.2512 2.500 2.500 2.550 2.480 2.550 1,116,300 2.5124 0.00%
2021-09-07 0 0.250 0.250 0.255 0.250 0.255 5,213,000 1,314,340 0.2521 2.500 2.500 2.550 2.500 2.550 521,300 2.5213 -1.96%
2021-09-06 0 0.255 0.250 0.255 0.250 0.260 5,364,000 1,367,495 0.2549 2.550 2.500 2.550 2.500 2.600 536,400 2.5494 0.00%
2021-09-03 0 0.255 0.250 0.255 0.250 0.265 7,876,000 2,013,075 0.2556 2.550 2.500 2.550 2.500 2.650 787,600 2.5560 -1.92%
2021-09-02 0 0.260 0.255 0.260 0.255 0.265 5,752,000 1,493,900 0.2597 2.600 2.550 2.600 2.550 2.650 575,200 2.5972 1.96%
2021-09-01 0 0.255 0.250 0.255 0.245 0.260 19,074,050 4,776,267 0.2504 2.550 2.500 2.550 2.450 2.600 1,907,405 2.5041 0.00%
2021-08-31 0 0.255 0.250 0.255 0.250 0.275 21,321,000 5,567,370 0.2611 2.550 2.500 2.550 2.500 2.750 2,132,100 2.6112 -10.53%
2021-08-30 0 0.285 0.280 0.285 0.275 0.290 9,633,000 2,700,080 0.2803 2.850 2.800 2.850 2.750 2.900 963,300 2.8029 3.64%
2021-08-27 0 0.275 0.275 0.280 0.275 0.295 5,397,000 1,514,880 0.2807 2.750 2.750 2.800 2.750 2.950 539,700 2.8069 -3.51%
2021-08-26 0 0.285 0.280 0.285 0.250 0.295 27,634,000 7,631,480 0.2762 2.850 2.800 2.850 2.500 2.950 2,763,400 2.7616 9.62%
2021-08-25 0 0.260 0.255 0.260 0.255 0.265 4,271,000 1,104,470 0.2586 2.600 2.550 2.600 2.550 2.650 427,100 2.5860 1.96%
2021-08-24 0 0.255 0.255 0.260 0.255 0.265 9,040,000 2,350,015 0.2600 2.550 2.550 2.600 2.550 2.650 904,000 2.5996 0.00%
2021-08-23 0 0.255 0.255 0.260 0.255 0.275 7,288,000 1,924,120 0.2640 2.550 2.550 2.600 2.550 2.750 728,800 2.6401 0.00%
2021-08-20 0 0.255 0.255 0.260 0.245 0.265 10,890,000 2,752,741 0.2528 2.550 2.550 2.600 2.450 2.650 1,089,000 2.5278 -1.92%
2021-08-19 0 0.260 0.260 0.265 0.260 0.275 2,408,000 635,410 0.2639 2.600 2.600 2.650 2.600 2.750 240,800 2.6387 -3.70%
2021-08-18 0 0.270 0.265 0.270 0.250 0.275 7,158,000 1,905,490 0.2662 2.700 2.650 2.700 2.500 2.750 715,800 2.6620 5.88%
2021-08-17 0 0.255 0.255 0.260 0.255 0.280 14,024,000 3,694,670 0.2635 2.550 2.550 2.600 2.550 2.800 1,402,400 2.6345 -5.56%
2021-08-16 0 0.270 0.265 0.270 0.265 0.285 10,915,000 2,963,050 0.2715 2.700 2.650 2.700 2.650 2.850 1,091,500 2.7147 -1.82%
2021-08-13 0 0.275 0.275 0.280 0.275 0.300 19,469,000 5,598,825 0.2876 2.750 2.750 2.800 2.750 3.000 1,946,900 2.8758 -1.79%
2021-08-12 0 0.280 0.275 0.280 0.280 0.305 32,393,000 9,441,215 0.2915 2.800 2.750 2.800 2.800 3.050 3,239,300 2.9146 0.00%
2021-08-11 0 0.280 0.280 0.285 0.275 0.315 65,157,000 19,022,270 0.2919 2.800 2.800 2.850 2.750 3.150 6,515,700 2.9195 -8.20%
2021-08-10 0 0.305 0.305 0.310 0.249 0.310 130,193,000 37,318,970 0.2866 3.050 3.050 3.100 2.490 3.100 13,019,300 2.8664 22.00%
2021-08-09 0 0.250 0.250 0.255 0.245 0.255 2,580,000 644,266 0.2497 2.500 2.500 2.550 2.450 2.550 258,000 2.4972 1.21%
2021-08-06 0 0.247 0.247 0.249 0.245 0.250 2,179,000 538,820 0.2473 2.470 2.470 2.490 2.450 2.500 217,900 2.4728 -1.20%
2021-08-05 0 0.250 0.249 0.250 0.248 0.260 6,910,000 1,755,707 0.2541 2.500 2.490 2.500 2.480 2.600 691,000 2.5408 0.81%
2021-08-04 0 0.248 0.246 0.250 0.235 0.265 17,441,000 4,356,035 0.2498 2.480 2.460 2.500 2.350 2.650 1,744,100 2.4976 4.64%
2021-08-03 0 0.237 0.237 0.241 0.237 0.247 5,433,000 1,300,675 0.2394 2.370 2.370 2.410 2.370 2.470 543,300 2.3940 -3.66%
2021-08-02 0 0.246 0.245 0.246 0.236 0.247 5,388,000 1,297,819 0.2409 2.460 2.450 2.460 2.360 2.470 538,800 2.4087 2.93%
2021-07-30 0 0.239 0.239 0.246 0.237 0.245 4,314,000 1,037,882 0.2406 2.390 2.390 2.460 2.370 2.450 431,400 2.4058 -1.24%
2021-07-29 0 0.242 0.242 0.245 0.237 0.247 5,794,000 1,404,971 0.2425 2.420 2.420 2.450 2.370 2.470 579,400 2.4249 3.42%
2021-07-28 0 0.234 0.234 0.236 0.224 0.238 8,358,000 1,917,803 0.2295 2.340 2.340 2.360 2.240 2.380 835,800 2.2946 4.00%
2021-07-27 0 0.225 0.224 0.225 0.220 0.255 11,480,000 2,681,521 0.2336 2.250 2.240 2.250 2.200 2.550 1,148,000 2.3358 -8.54%
2021-07-26 0 0.246 0.246 0.247 0.241 0.265 12,397,000 3,132,045 0.2526 2.460 2.460 2.470 2.410 2.650 1,239,700 2.5265 -0.40%
2021-07-23 0 0.247 0.245 0.247 0.245 0.255 7,752,000 1,930,347 0.2490 2.470 2.450 2.470 2.450 2.550 775,200 2.4901 1.23%
2021-07-22 0 0.244 0.244 0.247 0.241 0.250 8,936,000 2,196,480 0.2458 2.440 2.440 2.470 2.410 2.500 893,600 2.4580 -2.40%
2021-07-21 0 0.250 0.250 0.255 0.250 0.260 2,632,000 669,760 0.2545 2.500 2.500 2.550 2.500 2.600 263,200 2.5447 -1.96%
2021-07-20 0 0.255 0.255 0.260 0.255 0.270 5,039,000 1,306,350 0.2592 2.550 2.550 2.600 2.550 2.700 503,900 2.5925 -3.77%
2021-07-19 0 0.265 0.260 0.265 0.250 0.270 8,595,000 2,223,130 0.2587 2.650 2.600 2.650 2.500 2.700 859,500 2.5865 1.92%
2021-07-16 0 0.260 0.255 0.260 0.240 0.265 16,372,000 4,102,385 0.2506 2.600 2.550 2.600 2.400 2.650 1,637,200 2.5057 7.00%
2021-07-15 0 0.243 0.243 0.245 0.242 0.249 1,592,000 388,806 0.2442 2.430 2.430 2.450 2.420 2.490 159,200 2.4422 -0.82%
2021-07-14 0 0.245 0.245 0.249 0.245 0.255 4,183,000 1,038,045 0.2482 2.450 2.450 2.490 2.450 2.550 418,300 2.4816 -2.00%
2021-07-13 0 0.250 0.247 0.250 0.246 0.255 4,682,000 1,168,779 0.2496 2.500 2.470 2.500 2.460 2.550 468,200 2.4963 2.04%
2021-07-12 0 0.245 0.243 0.245 0.238 0.250 4,587,000 1,125,059 0.2453 2.450 2.430 2.450 2.380 2.500 458,700 2.4527 2.51%
2021-07-09 0 0.239 0.239 0.242 0.236 0.249 4,585,000 1,094,612 0.2387 2.390 2.390 2.420 2.360 2.490 458,500 2.3874 -2.45%
2021-07-08 0 0.245 0.244 0.245 0.244 0.255 9,433,000 2,344,623 0.2486 2.450 2.440 2.450 2.440 2.550 943,300 2.4856 0.00%
2021-07-07 0 0.245 0.246 0.247 0.244 0.249 2,624,000 646,210 0.2463 2.450 2.460 2.470 2.440 2.490 262,400 2.4627 0.41%
2021-07-06 0 0.244 0.244 0.249 0.243 0.249 3,312,000 811,334 0.2450 2.440 2.440 2.490 2.430 2.490 331,200 2.4497 -1.61%
2021-07-05 0 0.248 0.247 0.248 0.233 0.255 21,840,000 5,402,538 0.2474 2.480 2.470 2.480 2.330 2.550 2,184,000 2.4737 6.44%
2021-07-02 0 0.233 0.233 0.234 0.231 0.243 7,644,000 1,791,888 0.2344 2.330 2.330 2.340 2.310 2.430 764,400 2.3442 -4.12%
2021-06-30 0 0.243 0.243 0.245 0.240 0.250 3,952,000 965,441 0.2443 2.430 2.430 2.450 2.400 2.500 395,200 2.4429 -1.22%
2021-06-29 0 0.246 0.245 0.249 0.242 0.250 4,789,000 1,177,553 0.2459 2.460 2.450 2.490 2.420 2.500 478,900 2.4589 0.82%
2021-06-28 0 0.244 0.241 0.244 0.240 0.260 24,665,000 6,061,814 0.2458 2.440 2.410 2.440 2.400 2.600 2,466,500 2.4577 -6.15%
2021-06-25 0 0.260 0.260 0.265 0.255 0.275 24,866,000 6,531,865 0.2627 2.600 2.600 2.650 2.550 2.750 2,486,600 2.6268 1.96%
2021-06-24 0 0.255 0.255 0.260 0.255 0.265 6,088,000 1,583,595 0.2601 2.550 2.550 2.600 2.550 2.650 608,800 2.6012 -1.92%
2021-06-23 0 0.260 0.255 0.260 0.255 0.265 10,475,000 2,709,735 0.2587 2.600 2.550 2.600 2.550 2.650 1,047,500 2.5869 -1.89%
2021-06-22 0 0.265 0.260 0.265 0.260 0.290 12,028,000 3,288,525 0.2734 2.650 2.600 2.650 2.600 2.900 1,202,800 2.7341 -5.36%
2021-06-21 0 0.280 0.275 0.280 0.270 0.295 36,437,000 10,235,730 0.2809 2.800 2.750 2.800 2.700 2.950 3,643,700 2.8092 5.66%
2021-06-18 0 0.265 0.265 0.270 0.260 0.270 6,192,000 1,645,440 0.2657 2.650 2.650 2.700 2.600 2.700 619,200 2.6574 0.00%
2021-06-17 0 0.265 0.265 0.270 0.250 0.275 18,294,000 4,891,200 0.2674 2.650 2.650 2.700 2.500 2.750 1,829,400 2.6737 3.92%
2021-06-16 0 0.255 0.250 0.255 0.245 0.285 29,284,000 7,608,632 0.2598 2.550 2.500 2.550 2.450 2.850 2,928,400 2.5982 -10.53%
2021-06-15 0 0.285 0.280 0.285 0.275 0.300 30,548,060 8,687,396 0.2844 2.850 2.800 2.850 2.750 3.000 3,054,806 2.8438 1.79%
2021-06-11 0 0.280 0.275 0.280 0.242 0.280 62,743,000 16,858,828 0.2687 2.800 2.750 2.800 2.420 2.800 6,274,300 2.6870 12.00%
2021-06-10 0 0.250 0.249 0.250 0.245 0.275 45,038,000 11,529,074 0.2560 2.500 2.490 2.500 2.450 2.750 4,503,800 2.5599 -1.96%
2021-06-09 0 0.255 0.255 0.260 0.213 0.260 73,498,000 17,333,767 0.2358 2.550 2.550 2.600 2.130 2.600 7,349,800 2.3584 18.06%
2021-06-08 0 0.216 0.215 0.216 0.214 0.220 2,712,000 587,680 0.2167 2.160 2.150 2.160 2.140 2.200 271,200 2.1670 0.00%
2021-06-07 0 0.216 0.216 0.219 0.215 0.220 5,478,100 1,185,076 0.2163 2.160 2.160 2.190 2.150 2.200 547,810 2.1633 -1.82%
2021-06-04 0 0.220 0.220 0.222 0.219 0.226 2,914,000 642,771 0.2206 2.200 2.200 2.220 2.190 2.260 291,400 2.2058 -1.79%
2021-06-03 0 0.224 0.223 0.224 0.216 0.229 20,171,000 4,528,905 0.2245 2.240 2.230 2.240 2.160 2.290 2,017,100 2.2453 2.75%
2021-06-02 0 0.218 0.217 0.218 0.216 0.222 4,244,000 928,258 0.2187 2.180 2.170 2.180 2.160 2.220 424,400 2.1872 -2.24%
2021-06-01 0 0.223 0.223 0.224 0.220 0.225 3,104,806 692,529 0.2231 2.230 2.230 2.240 2.200 2.250 310,481 2.2305 -0.89%
2021-05-31 0 0.225 0.222 0.225 0.219 0.225 3,398,000 756,332 0.2226 2.250 2.220 2.250 2.190 2.250 339,800 2.2258 1.81%
2021-05-28 0 0.221 0.220 0.223 0.219 0.224 4,771,000 1,057,243 0.2216 2.210 2.200 2.230 2.190 2.240 477,100 2.2160 -0.45%
2021-05-27 0 0.222 0.222 0.223 0.218 0.223 1,409,000 309,688 0.2198 2.220 2.220 2.230 2.180 2.230 140,900 2.1979 -0.45%
2021-05-26 0 0.223 0.220 0.223 0.220 0.225 1,418,000 314,390 0.2217 2.230 2.200 2.230 2.200 2.250 141,800 2.2171 1.36%
2021-05-25 0 0.220 0.219 0.220 0.215 0.222 4,727,000 1,033,456 0.2186 2.200 2.190 2.200 2.150 2.220 472,700 2.1863 1.85%
2021-05-24 0 0.216 0.216 0.218 0.216 0.223 2,384,000 521,738 0.2188 2.160 2.160 2.180 2.160 2.230 238,400 2.1885 -0.92%
2021-05-21 0 0.218 0.218 0.219 0.218 0.229 2,770,000 612,180 0.2210 2.180 2.180 2.190 2.180 2.290 277,000 2.2100 -2.24%
2021-05-20 0 0.223 0.221 0.223 0.219 0.226 2,324,000 515,288 0.2217 2.230 2.210 2.230 2.190 2.260 232,400 2.2172 0.90%
2021-05-18 0 0.221 0.221 0.222 0.220 0.228 2,877,000 639,296 0.2222 2.210 2.210 2.220 2.200 2.280 287,700 2.2221 -1.34%
2021-05-17 0 0.224 0.224 0.225 0.214 0.232 16,933,000 3,815,582 0.2253 2.240 2.240 2.250 2.140 2.320 1,693,300 2.2533 4.19%
2021-05-14 0 0.215 0.214 0.215 0.213 0.220 4,780,000 1,032,633 0.2160 2.150 2.140 2.150 2.130 2.200 478,000 2.1603 -1.38%
2021-05-13 0 0.218 0.213 0.218 0.213 0.222 4,676,000 1,016,510 0.2174 2.180 2.130 2.180 2.130 2.220 467,600 2.1739 -0.46%
2021-05-12 0 0.219 0.216 0.220 0.215 0.221 6,624,070 1,443,453 0.2179 2.190 2.160 2.200 2.150 2.210 662,407 2.1791 -0.45%
2021-05-11 0 0.220 0.220 0.222 0.218 0.230 14,195,000 3,158,372 0.2225 2.200 2.200 2.220 2.180 2.300 1,419,500 2.2250 -2.22%
2021-05-10 0 0.225 0.225 0.228 0.217 0.231 12,407,000 2,772,120 0.2234 2.250 2.250 2.280 2.170 2.310 1,240,700 2.2343 1.35%
2021-05-07 0 0.222 0.222 0.224 0.218 0.230 10,883,000 2,416,953 0.2221 2.220 2.220 2.240 2.180 2.300 1,088,300 2.2209 -2.20%
2021-05-06 0 0.227 0.226 0.227 0.222 0.235 11,526,000 2,621,083 0.2274 2.270 2.260 2.270 2.220 2.350 1,152,600 2.2741 -1.30%
2021-05-05 0 0.230 0.230 0.232 0.222 0.243 20,977,000 4,906,651 0.2339 2.300 2.300 2.320 2.220 2.430 2,097,700 2.3391 0.88%
2021-05-04 0 0.228 0.223 0.228 0.221 0.231 10,704,000 2,414,537 0.2256 2.280 2.230 2.280 2.210 2.310 1,070,400 2.2557 0.44%
2021-05-03 0 0.227 0.225 0.227 0.216 0.232 18,309,000 4,155,880 0.2270 2.270 2.250 2.270 2.160 2.320 1,830,900 2.2699 3.18%
2021-04-30 0 0.220 0.217 0.220 0.215 0.225 7,399,000 1,613,397 0.2181 2.200 2.170 2.200 2.150 2.250 739,900 2.1806 1.85%
2021-04-29 0 0.216 0.216 0.220 0.211 0.228 27,823,000 6,141,964 0.2208 2.160 2.160 2.200 2.110 2.280 2,782,300 2.2075 3.35%
2021-04-28 0 0.209 0.209 0.210 0.206 0.240 100,559,000 21,490,671 0.2137 2.090 2.090 2.100 2.060 2.400 10,055,900 2.1371 -12.55%
2021-04-27 0 0.239 0.239 0.241 0.239 0.250 10,997,000 2,691,219 0.2447 2.390 2.390 2.410 2.390 2.500 1,099,700 2.4472 -4.02%
2021-04-26 0 0.249 0.247 0.249 0.244 0.280 46,972,000 12,271,408 0.2612 2.490 2.470 2.490 2.440 2.800 4,697,200 2.6125 -2.35%
2021-04-23 0 0.255 0.250 0.255 0.230 0.260 52,771,000 13,036,716 0.2470 2.550 2.500 2.550 2.300 2.600 5,277,100 2.4704 11.35%
2021-04-22 0 0.229 0.229 0.230 0.226 0.233 6,323,000 1,449,981 0.2293 2.290 2.290 2.300 2.260 2.330 632,300 2.2932 0.00%
2021-04-21 0 0.229 0.225 0.229 0.221 0.230 7,502,300 1,691,147 0.2254 2.290 2.250 2.290 2.210 2.300 750,230 2.2542 -0.43%
2021-04-20 0 0.230 0.227 0.230 0.216 0.233 24,933,000 5,657,797 0.2269 2.300 2.270 2.300 2.160 2.330 2,493,300 2.2692 5.99%
2021-04-19 0 0.217 0.213 0.217 0.206 0.223 19,358,070 4,156,137 0.2147 2.170 2.130 2.170 2.060 2.230 1,935,807 2.1470 4.33%
2021-04-16 0 0.208 0.205 0.208 0.203 0.215 18,370,000 3,780,307 0.2058 2.080 2.050 2.080 2.030 2.150 1,837,000 2.0579 -2.80%
2021-04-15 0 0.214 0.211 0.214 0.208 0.216 6,804,000 1,436,862 0.2112 2.140 2.110 2.140 2.080 2.160 680,400 2.1118 2.39%
2021-04-14 0 0.209 0.206 0.209 0.203 0.219 27,253,000 5,656,867 0.2076 2.090 2.060 2.090 2.030 2.190 2,725,300 2.0757 -2.34%
2021-04-13 0 0.214 0.211 0.214 0.211 0.239 17,823,000 3,880,187 0.2177 2.140 2.110 2.140 2.110 2.390 1,782,300 2.1771 -6.96%
2021-04-12 0 0.230 0.229 0.230 0.210 0.233 21,050,000 4,754,332 0.2259 2.300 2.290 2.300 2.100 2.330 2,105,000 2.2586 10.05%
2021-04-09 0 0.209 0.209 0.210 0.203 0.232 53,362,000 11,197,753 0.2098 2.090 2.090 2.100 2.030 2.320 5,336,200 2.0985 -5.86%
2021-04-08 0 0.222 0.222 0.224 0.221 0.247 50,646,000 11,621,976 0.2295 2.220 2.220 2.240 2.210 2.470 5,064,600 2.2947 -7.88%
2021-04-07 0 0.241 0.241 0.243 0.240 0.270 41,577,000 10,257,680 0.2467 2.410 2.410 2.430 2.400 2.700 4,157,700 2.4672 -9.06%
2021-04-01 0 0.265 0.260 0.265 0.255 0.265 6,847,000 1,793,795 0.2620 2.650 2.600 2.650 2.550 2.650 684,700 2.6198 1.92%
2021-03-31 0 0.260 0.255 0.260 0.247 0.260 6,763,000 1,726,091 0.2552 2.600 2.550 2.600 2.470 2.600 676,300 2.5523 5.26%
2021-03-30 0 0.247 0.247 0.250 0.246 0.270 29,898,000 7,543,908 0.2523 2.470 2.470 2.500 2.460 2.700 2,989,800 2.5232 -6.79%
2021-03-29 0 0.265 0.265 0.270 0.255 0.270 5,633,000 1,483,300 0.2633 2.650 2.650 2.700 2.550 2.700 563,300 2.6332 1.92%
2021-03-26 0 0.260 0.260 0.265 0.260 0.270 4,487,000 1,177,345 0.2624 2.600 2.600 2.650 2.600 2.700 448,700 2.6239 -3.70%
2021-03-25 0 0.270 0.260 0.270 0.243 0.270 19,244,000 4,981,175 0.2588 2.700 2.600 2.700 2.430 2.700 1,924,400 2.5884 5.88%
2021-03-24 0 0.255 0.250 0.255 0.240 0.315 112,495,000 29,360,372 0.2610 2.550 2.500 2.550 2.400 3.150 11,249,500 2.6099 -13.56%
2021-03-23 0 0.295 0.290 0.295 0.265 0.300 37,499,000 10,563,700 0.2817 2.950 2.900 2.950 2.650 3.000 3,749,900 2.8171 13.46%
2021-03-22 0 0.260 0.260 0.265 0.240 0.265 55,097,000 13,767,377 0.2499 2.600 2.600 2.650 2.400 2.650 5,509,700 2.4988 4.84%
2021-03-19 0 0.248 0.247 0.248 0.240 0.265 48,687,000 12,244,775 0.2515 2.480 2.470 2.480 2.400 2.650 4,868,700 2.5150 -6.42%
2021-03-18 0 0.265 0.260 0.265 0.265 0.285 44,569,000 12,095,705 0.2714 2.650 2.600 2.650 2.650 2.850 4,456,900 2.7139 -7.02%
2021-03-17 0 0.285 0.280 0.285 0.270 0.295 29,104,000 8,050,690 0.2766 2.850 2.800 2.850 2.700 2.950 2,910,400 2.7662 -1.72%
2021-03-16 0 0.290 0.290 0.295 0.275 0.300 39,652,000 11,287,080 0.2847 2.900 2.900 2.950 2.750 3.000 3,965,200 2.8465 -4.92%
2021-03-15 0 0.305 0.300 0.305 0.290 0.320 26,731,000 8,059,165 0.3015 3.050 3.000 3.050 2.900 3.200 2,673,100 3.0149 -4.69%
2021-03-12 0 0.320 0.310 0.320 0.310 0.350 17,281,428 5,564,013 0.3220 3.200 3.100 3.200 3.100 3.500 1,728,143 3.2196 -5.88%
2021-03-11 0 0.340 0.335 0.340 0.300 0.340 22,849,000 7,058,260 0.3089 3.400 3.350 3.400 3.000 3.400 2,284,900 3.0891 9.68%
2021-03-10 0 0.310 0.310 0.315 0.305 0.330 13,123,000 4,108,925 0.3131 3.100 3.100 3.150 3.050 3.300 1,312,300 3.1311 -3.12%
2021-03-09 0 0.320 0.320 0.325 0.305 0.335 18,762,000 5,877,345 0.3133 3.200 3.200 3.250 3.050 3.350 1,876,200 3.1326 -4.48%
2021-03-08 0 0.335 0.330 0.335 0.330 0.385 16,768,000 5,811,380 0.3466 3.350 3.300 3.350 3.300 3.850 1,676,800 3.4658 -9.46%
2021-03-05 0 0.370 0.370 0.375 0.350 0.370 10,549,009 3,780,718 0.3584 3.700 3.700 3.750 3.500 3.700 1,054,901 3.5840 -2.63%
2021-03-04 0 0.380 0.380 0.385 0.365 0.400 11,508,000 4,325,080 0.3758 3.800 3.800 3.850 3.650 4.000 1,150,800 3.7583 -2.56%
2021-03-03 0 0.390 0.390 0.395 0.345 0.390 15,898,000 5,879,625 0.3698 3.900 3.900 3.950 3.450 3.900 1,589,800 3.6983 8.33%
2021-03-02 0 0.360 0.360 0.365 0.340 0.440 42,500,000 16,100,225 0.3788 3.600 3.600 3.650 3.400 4.400 4,250,000 3.7883 -15.29%
2021-03-01 0 0.425 0.425 0.430 0.405 0.425 6,253,000 2,588,380 0.4139 4.250 4.250 4.300 4.050 4.250 625,300 4.1394 3.66%
2021-02-26 0 0.410 0.410 0.415 0.360 0.445 28,567,000 11,444,410 0.4006 4.100 4.100 4.150 3.600 4.450 2,856,700 4.0062 -3.53%
2021-02-25 0 0.425 0.420 0.425 0.425 0.540 57,579,000 26,733,320 0.4643 4.250 4.200 4.250 4.250 5.400 5,757,900 4.6429 -18.27%
2021-02-24 0 0.520 0.510 0.520 0.480 0.560 18,821,000 9,542,345 0.5070 5.200 5.100 5.200 4.800 5.600 1,882,100 5.0701 -1.89%
2021-02-23 0 0.530 0.530 0.540 0.520 0.580 5,380,000 2,893,480 0.5378 5.300 5.300 5.400 5.200 5.800 538,000 5.3782 -1.85%
2021-02-22 0 0.540 0.540 0.550 0.520 0.580 6,080,000 3,355,730 0.5519 5.400 5.400 5.500 5.200 5.800 608,000 5.5193 -3.57%
2021-02-19 0 0.560 0.560 0.570 0.550 0.580 3,534,000 1,993,830 0.5642 5.600 5.600 5.700 5.500 5.800 353,400 5.6419 -3.45%
2021-02-18 0 0.580 0.570 0.580 0.540 0.610 13,008,000 7,344,630 0.5646 5.800 5.700 5.800 5.400 6.100 1,300,800 5.6462 -4.92%
2021-02-17 0 0.610 0.600 0.610 0.590 0.630 13,855,000 8,369,300 0.6041 6.100 6.000 6.100 5.900 6.300 1,385,500 6.0406 -3.17%
2021-02-16 0 0.630 0.620 0.630 0.540 0.630 23,966,692 14,410,265 0.6013 6.300 6.200 6.300 5.400 6.300 2,396,669 6.0126 14.55%
2021-02-11 0 0.550 0.540 0.550 0.530 0.560 5,677,000 3,056,240 0.5384 5.500 5.400 5.500 5.300 5.600 567,700 5.3835 -1.79%
2021-02-10 0 0.560 0.550 0.560 0.550 0.600 10,990,000 6,162,700 0.5608 5.600 5.500 5.600 5.500 6.000 1,099,000 5.6076 -5.08%
2021-02-09 0 0.590 0.580 0.590 0.580 0.670 33,372,000 20,689,560 0.6200 5.900 5.800 5.900 5.800 6.700 3,337,200 6.1997 1.72%
2021-02-08 0 0.580 0.570 0.580 0.490 0.580 14,905,000 8,082,025 0.5422 5.800 5.700 5.800 4.900 5.800 1,490,500 5.4224 16.00%
2021-02-05 0 0.500 0.500 0.510 0.495 0.530 5,243,000 2,651,285 0.5057 5.000 5.000 5.100 4.950 5.300 524,300 5.0568 -3.85%
2021-02-04 0 0.520 0.510 0.520 0.490 0.530 9,943,000 5,056,405 0.5085 5.200 5.100 5.200 4.900 5.300 994,300 5.0854 5.05%
2021-02-03 0 0.495 0.495 0.500 0.495 0.540 8,050,000 4,077,055 0.5065 4.950 4.950 5.000 4.950 5.400 805,000 5.0647 -8.33%
2021-02-02 0 0.540 0.540 0.550 0.470 0.560 15,184,000 8,082,885 0.5323 5.400 5.400 5.500 4.700 5.600 1,518,400 5.3233 14.89%
2021-02-01 0 0.470 0.465 0.470 0.450 0.470 2,273,000 1,044,615 0.4596 4.700 4.650 4.700 4.500 4.700 227,300 4.5958 1.08%
2021-01-29 0 0.465 0.460 0.465 0.455 0.475 2,763,000 1,277,480 0.4624 4.650 4.600 4.650 4.550 4.750 276,300 4.6235 0.00%
2021-01-28 0 0.465 0.460 0.465 0.460 0.485 5,406,000 2,551,280 0.4719 4.650 4.600 4.650 4.600 4.850 540,600 4.7193 -5.10%
2021-01-27 0 0.490 0.490 0.495 0.485 0.510 4,326,000 2,124,590 0.4911 4.900 4.900 4.950 4.850 5.100 432,600 4.9112 -2.00%
2021-01-26 0 0.500 0.500 0.510 0.490 0.520 11,421,000 5,712,490 0.5002 5.000 5.000 5.100 4.900 5.200 1,142,100 5.0017 -3.85%
2021-01-25 0 0.520 0.520 0.530 0.510 0.580 14,102,000 7,556,830 0.5359 5.200 5.200 5.300 5.100 5.800 1,410,200 5.3587 -5.45%
2021-01-22 0 0.550 0.540 0.550 0.540 0.610 7,537,000 4,253,370 0.5643 5.500 5.400 5.500 5.400 6.100 753,700 5.6433 -8.33%
2021-01-21 0 0.600 0.590 0.600 0.570 0.630 15,825,000 9,513,380 0.6012 6.000 5.900 6.000 5.700 6.300 1,582,500 6.0116 5.26%
2021-01-20 0 0.570 0.560 0.570 0.530 0.570 9,408,000 5,222,120 0.5551 5.700 5.600 5.700 5.300 5.700 940,800 5.5507 7.55%
2021-01-19 0 0.530 0.520 0.530 0.510 0.540 8,636,000 4,484,940 0.5193 5.300 5.200 5.300 5.100 5.400 863,600 5.1933 0.00%
2021-01-18 0 0.530 0.530 0.540 0.520 0.550 5,418,000 2,887,140 0.5329 5.300 5.300 5.400 5.200 5.500 541,800 5.3288 -3.64%
2021-01-15 0 0.550 0.550 0.560 0.540 0.570 4,905,000 2,702,870 0.5510 5.500 5.500 5.600 5.400 5.700 490,500 5.5104 -3.51%
2021-01-14 0 0.570 0.570 0.580 0.550 0.620 8,958,000 5,189,880 0.5794 5.700 5.700 5.800 5.500 6.200 895,800 5.7936 0.00%
2021-01-13 0 0.570 0.560 0.570 0.540 0.590 9,288,000 5,242,630 0.5645 5.700 5.600 5.700 5.400 5.900 928,800 5.6445 3.64%
2021-01-12 0 0.550 0.540 0.550 0.530 0.600 8,748,000 4,926,790 0.5632 5.500 5.400 5.500 5.300 6.000 874,800 5.6319 -1.79%
2021-01-11 0 0.560 0.560 0.570 0.550 0.650 8,987,000 5,171,260 0.5754 5.600 5.600 5.700 5.500 6.500 898,700 5.7542 -9.68%
2021-01-08 0 0.620 0.600 0.620 0.590 0.670 21,052,000 12,838,710 0.6099 6.200 6.000 6.200 5.900 6.700 2,105,200 6.0986 -3.12%
2021-01-07 0 0.640 0.630 0.640 0.610 0.680 10,119,000 6,451,260 0.6375 6.400 6.300 6.400 6.100 6.800 1,011,900 6.3754 -4.48%
2021-01-06 0 0.670 0.670 0.680 0.670 0.740 20,368,039 14,264,615 0.7003 6.700 6.700 6.800 6.700 7.400 2,036,804 7.0034 0.00%
2021-01-05 0 0.670 0.660 0.670 0.620 0.750 49,244,000 33,900,180 0.6884 6.700 6.600 6.700 6.200 7.500 4,924,400 6.8841 8.06%
2021-01-04 0 0.620 0.610 0.620 0.550 0.670 28,409,000 17,666,330 0.6219 6.200 6.100 6.200 5.500 6.700 2,840,900 6.2186 14.81%
2020-12-31 0 0.540 0.530 0.540 0.530 0.570 7,609,000 4,187,880 0.5504 5.400 5.300 5.400 5.300 5.700 760,900 5.5039 0.00%
2020-12-30 0 0.540 0.530 0.540 0.520 0.580 23,492,000 12,763,430 0.5433 5.400 5.300 5.400 5.200 5.800 2,349,200 5.4331 -5.26%
2020-12-29 0 0.570 0.560 0.570 0.460 0.600 63,689,000 34,056,000 0.5347 5.700 5.600 5.700 4.600 6.000 6,368,900 5.3472 26.67%
2020-12-28 0 0.450 0.435 0.450 0.430 0.460 5,029,000 2,204,235 0.4383 4.500 4.350 4.500 4.300 4.600 502,900 4.3830 -2.17%
2020-12-24 0 0.460 0.445 0.460 0.415 0.495 11,306,000 5,222,645 0.4619 4.600 4.450 4.600 4.150 4.950 1,130,600 4.6194 9.52%
2020-12-23 0 0.420 0.415 0.420 0.405 0.425 2,772,000 1,149,710 0.4148 4.200 4.150 4.200 4.050 4.250 277,200 4.1476 3.70%
2020-12-22 0 0.405 0.405 0.415 0.405 0.430 3,654,000 1,502,005 0.4111 4.050 4.050 4.150 4.050 4.300 365,400 4.1106 -5.81%
2020-12-21 0 0.430 0.425 0.430 0.415 0.435 1,479,000 633,090 0.4281 4.300 4.250 4.300 4.150 4.350 147,900 4.2805 2.38%
2020-12-18 0 0.420 0.420 0.425 0.410 0.455 3,095,000 1,317,160 0.4256 4.200 4.200 4.250 4.100 4.550 309,500 4.2558 -5.62%
2020-12-17 0 0.445 0.435 0.445 0.430 0.455 1,328,000 585,970 0.4412 4.450 4.350 4.450 4.300 4.550 132,800 4.4124 2.30%
2020-12-16 0 0.435 0.435 0.440 0.430 0.470 2,776,000 1,241,785 0.4473 4.350 4.350 4.400 4.300 4.700 277,600 4.4733 -1.14%
2020-12-15 0 0.440 0.440 0.450 0.435 0.465 4,232,000 1,905,045 0.4502 4.400 4.400 4.500 4.350 4.650 423,200 4.5015 -2.22%
2020-12-14 0 0.450 0.445 0.450 0.395 0.500 23,634,000 10,518,440 0.4451 4.500 4.450 4.500 3.950 5.000 2,363,400 4.4506 11.11%
2020-12-11 0 0.405 0.400 0.405 0.400 0.420 1,944,000 787,510 0.4051 4.050 4.000 4.050 4.000 4.200 194,400 4.0510 -5.81%
2020-12-10 0 0.430 0.420 0.430 0.415 0.430 2,872,000 1,222,275 0.4256 4.300 4.200 4.300 4.150 4.300 287,200 4.2558 4.88%
2020-12-09 0 0.410 0.410 0.415 0.400 0.425 3,262,000 1,355,160 0.4154 4.100 4.100 4.150 4.000 4.250 326,200 4.1544 3.80%
2020-12-08 0 0.395 0.395 0.400 0.390 0.425 3,751,000 1,490,605 0.3974 3.950 3.950 4.000 3.900 4.250 375,100 3.9739 -3.66%
2020-12-07 0 0.410 0.405 0.420 0.410 0.430 1,004,000 416,620 0.4150 4.100 4.050 4.200 4.100 4.300 100,400 4.1496 -1.20%
2020-12-04 0 0.415 0.415 0.420 0.390 0.425 2,895,000 1,181,900 0.4083 4.150 4.150 4.200 3.900 4.250 289,500 4.0826 5.06%
2020-12-03 0 0.395 0.395 0.400 0.395 0.410 2,207,000 878,540 0.3981 3.950 3.950 4.000 3.950 4.100 220,700 3.9807 -1.25%
2020-12-02 0 0.400 0.400 0.410 0.395 0.410 2,023,000 812,560 0.4017 4.000 4.000 4.100 3.950 4.100 202,300 4.0166 -2.44%
2020-12-01 0 0.410 0.405 0.410 0.400 0.420 804,000 329,840 0.4102 4.100 4.050 4.100 4.000 4.200 80,400 4.1025 1.23%
2020-11-30 0 0.405 0.405 0.410 0.400 0.415 3,015,000 1,230,575 0.4082 4.050 4.050 4.100 4.000 4.150 301,500 4.0815 -2.41%
2020-11-27 0 0.415 0.415 0.420 0.400 0.430 2,986,000 1,254,645 0.4202 4.150 4.150 4.200 4.000 4.300 298,600 4.2018 1.22%
2020-11-26 0 0.410 0.405 0.410 0.400 0.435 3,294,005 1,344,976 0.4083 4.100 4.050 4.100 4.000 4.350 329,400 4.0831 -2.38%
2020-11-25 0 0.420 0.415 0.420 0.415 0.470 4,182,000 1,823,300 0.4360 4.200 4.150 4.200 4.150 4.700 418,200 4.3599 -5.62%
2020-11-24 0 0.445 0.440 0.445 0.440 0.460 3,990,000 1,796,330 0.4502 4.450 4.400 4.450 4.400 4.600 399,000 4.5021 0.00%
2020-11-23 0 0.445 0.440 0.445 0.430 0.495 11,920,000 5,445,965 0.4569 4.450 4.400 4.450 4.300 4.950 1,192,000 4.5688 -5.32%
2020-11-20 0 0.470 0.460 0.470 0.355 0.475 28,245,000 12,152,950 0.4303 4.700 4.600 4.700 3.550 4.750 2,824,500 4.3027 23.68%
2020-11-19 0 0.380 0.375 0.380 0.335 0.385 6,048,000 2,229,015 0.3686 3.800 3.750 3.800 3.350 3.850 604,800 3.6855 8.57%
2020-11-18 0 0.350 0.335 0.350 0.325 0.350 1,848,000 625,015 0.3382 3.500 3.350 3.500 3.250 3.500 184,800 3.3821 0.00%
2020-11-17 0 0.350 0.340 0.350 0.340 0.355 1,879,000 646,160 0.3439 3.500 3.400 3.500 3.400 3.550 187,900 3.4389 -1.41%
2020-11-16 0 0.355 0.355 0.360 0.345 0.370 808,000 283,035 0.3503 3.550 3.550 3.600 3.450 3.700 80,800 3.5029 0.00%
2020-11-13 0 0.355 0.350 0.355 0.350 0.355 697,000 246,480 0.3536 3.550 3.500 3.550 3.500 3.550 69,700 3.5363 -1.39%
2020-11-12 0 0.360 0.355 0.365 0.350 0.370 943,000 339,535 0.3601 3.600 3.550 3.650 3.500 3.700 94,300 3.6006 2.86%
2020-11-11 0 0.350 0.350 0.355 0.345 0.365 5,157,000 1,807,325 0.3505 3.500 3.500 3.550 3.450 3.650 515,700 3.5046 -5.41%
2020-11-10 0 0.370 0.360 0.370 0.360 0.380 3,758,000 1,393,140 0.3707 3.700 3.600 3.700 3.600 3.800 375,800 3.7071 -2.63%
2020-11-09 0 0.380 0.370 0.380 0.355 0.390 6,674,000 2,470,760 0.3702 3.800 3.700 3.800 3.550 3.900 667,400 3.7021 1.33%
2020-11-06 0 0.375 0.375 0.385 0.365 0.410 13,564,000 5,285,120 0.3896 3.750 3.750 3.850 3.650 4.100 1,356,400 3.8964 4.17%
2020-11-05 0 0.360 0.360 0.365 0.345 0.375 21,356,000 7,706,110 0.3608 3.600 3.600 3.650 3.450 3.750 2,135,600 3.6084 5.88%
2020-11-04 0 0.340 0.335 0.340 0.330 0.350 2,714,000 915,245 0.3372 3.400 3.350 3.400 3.300 3.500 271,400 3.3723 -2.86%
2020-11-03 0 0.350 0.345 0.350 0.340 0.355 3,512,000 1,217,180 0.3466 3.500 3.450 3.500 3.400 3.550 351,200 3.4658 -2.78%
2020-11-02 0 0.360 0.350 0.360 0.350 0.370 1,936,000 687,300 0.3550 3.600 3.500 3.600 3.500 3.700 193,600 3.5501 -2.70%
2020-10-30 0 0.370 0.360 0.370 0.340 0.400 4,449,000 1,621,100 0.3644 3.700 3.600 3.700 3.400 4.000 444,900 3.6437 -5.13%
2020-10-29 0 0.390 0.385 0.390 0.375 0.400 1,297,000 501,470 0.3866 3.900 3.850 3.900 3.750 4.000 129,700 3.8664 -2.50%
2020-10-28 0 0.400 0.390 0.395 0.380 0.410 2,872,000 1,137,645 0.3961 4.000 3.900 3.950 3.800 4.100 287,200 3.9612 -2.44%
2020-10-27 0 0.410 0.400 0.405 0.400 0.420 3,706,000 1,516,815 0.4093 4.100 4.000 4.050 4.000 4.200 370,600 4.0929 -1.20%
2020-10-23 0 0.415 0.410 0.415 0.410 0.430 1,489,000 617,410 0.4146 4.150 4.100 4.150 4.100 4.300 148,900 4.1465 -1.19%
2020-10-22 0 0.420 0.410 0.415 0.400 0.420 2,072,000 843,735 0.4072 4.200 4.100 4.150 4.000 4.200 207,200 4.0721 2.44%
2020-10-21 0 0.410 0.405 0.410 0.400 0.425 1,714,000 699,100 0.4079 4.100 4.050 4.100 4.000 4.250 171,400 4.0788 -1.20%
2020-10-20 0 0.415 0.410 0.415 0.395 0.435 2,554,000 1,060,210 0.4151 4.150 4.100 4.150 3.950 4.350 255,400 4.1512 3.75%
2020-10-19 0 0.400 0.400 0.405 0.365 0.435 11,753,000 4,703,020 0.4002 4.000 4.000 4.050 3.650 4.350 1,175,300 4.0015 -8.05%
2020-10-16 0 0.435 0.435 0.440 0.305 0.520 18,536,000 8,525,770 0.4600 4.350 4.350 4.400 3.050 5.200 1,853,600 4.5996 -16.35%
2020-10-15 0 0.520 0.510 0.520 0.500 0.520 3,192,000 1,641,820 0.5144 5.200 5.100 5.200 5.000 5.200 319,200 5.1435 0.00%
2020-10-14 0 0.520 0.520 0.530 0.520 0.550 3,696,000 1,971,100 0.5333 5.200 5.200 5.300 5.200 5.500 369,600 5.3331 -1.89%
2020-10-12 0 0.530 0.520 0.530 0.520 0.570 7,769,000 4,244,900 0.5464 5.300 5.200 5.300 5.200 5.700 776,900 5.4639 1.92%
2020-10-09 0 0.520 0.510 0.520 0.495 0.520 3,568,000 1,807,090 0.5065 5.200 5.100 5.200 4.950 5.200 356,800 5.0647 1.96%
2020-10-08 0 0.510 0.510 0.520 0.490 0.520 3,529,000 1,783,745 0.5055 5.100 5.100 5.200 4.900 5.200 352,900 5.0545 3.03%
2020-10-07 0 0.495 0.495 0.500 0.485 0.510 4,102,000 2,033,625 0.4958 4.950 4.950 5.000 4.850 5.100 410,200 4.9576 -2.94%
2020-10-06 0 0.510 0.510 0.530 0.500 0.530 1,132,000 582,430 0.5145 5.100 5.100 5.300 5.000 5.300 113,200 5.1451 2.00%
2020-10-05 0 0.500 0.500 0.520 0.500 0.520 1,707,000 864,440 0.5064 5.000 5.000 5.200 5.000 5.200 170,700 5.0641 -1.96%
2020-09-30 0 0.510 0.510 0.520 0.500 0.520 1,649,000 845,800 0.5129 5.100 5.100 5.200 5.000 5.200 164,900 5.1292 0.00%
2020-09-29 0 0.510 0.510 0.530 0.500 0.540 2,626,000 1,356,120 0.5164 5.100 5.100 5.300 5.000 5.400 262,600 5.1642 -1.92%
2020-09-28 0 0.520 0.520 0.530 0.495 0.540 3,308,000 1,716,870 0.5190 5.200 5.200 5.300 4.950 5.400 330,800 5.1901 5.05%
2020-09-25 0 0.495 0.495 0.500 0.480 0.520 6,101,620 3,037,347 0.4978 4.950 4.950 5.000 4.800 5.200 610,162 4.9779 -1.00%
2020-09-24 0 0.500 0.500 0.510 0.500 0.520 4,952,000 2,503,680 0.5056 5.000 5.000 5.100 5.000 5.200 495,200 5.0559 -3.85%
2020-09-23 0 0.520 0.520 0.530 0.500 0.530 4,263,000 2,199,550 0.5160 5.200 5.200 5.300 5.000 5.300 426,300 5.1596 -3.70%
2020-09-22 0 0.540 0.520 0.540 0.520 0.540 3,221,000 1,694,660 0.5261 5.400 5.200 5.400 5.200 5.400 322,100 5.2613 -1.82%
2020-09-21 0 0.550 0.540 0.550 0.540 0.600 15,640,620 8,792,183 0.5621 5.500 5.400 5.500 5.400 6.000 1,564,062 5.6214 -3.51%
2020-09-18 0 0.570 0.560 0.570 0.560 0.600 14,400,620 8,254,429 0.5732 5.700 5.600 5.700 5.600 6.000 1,440,062 5.7320 3.64%
2020-09-17 0 0.550 0.550 0.560 0.550 0.580 4,349,000 2,430,750 0.5589 5.500 5.500 5.600 5.500 5.800 434,900 5.5892 -5.17%
2020-09-16 0 0.580 0.570 0.580 0.540 0.580 5,419,000 3,086,500 0.5696 5.800 5.700 5.800 5.400 5.800 541,900 5.6957 5.45%
2020-09-15 0 0.550 0.550 0.570 0.540 0.570 4,027,000 2,231,310 0.5541 5.500 5.500 5.700 5.400 5.700 402,700 5.5409 -3.51%
2020-09-14 0 0.570 0.550 0.570 0.530 0.590 8,581,000 4,717,580 0.5498 5.700 5.500 5.700 5.300 5.900 858,100 5.4977 -3.39%
2020-09-11 0 0.590 0.570 0.590 0.550 0.640 12,677,000 7,425,040 0.5857 5.900 5.700 5.900 5.500 6.400 1,267,700 5.8571 -4.84%
2020-09-10 0 0.620 0.610 0.620 0.500 0.690 39,146,000 23,951,150 0.6118 6.200 6.100 6.200 5.000 6.900 3,914,600 6.1184 24.00%
2020-09-09 0 0.500 0.500 0.510 0.495 0.580 14,673,000 7,615,685 0.5190 5.000 5.000 5.100 4.950 5.800 1,467,300 5.1903 -15.25%
2020-09-08 0 0.590 0.580 0.600 0.550 0.620 8,067,000 4,715,110 0.5845 5.900 5.800 6.000 5.500 6.200 806,700 5.8449 -4.84%
2020-09-07 0 0.620 0.620 0.630 0.620 0.660 4,779,686 3,027,714 0.6335 6.200 6.200 6.300 6.200 6.600 477,969 6.3345 -3.12%
2020-09-04 0 0.640 0.630 0.640 0.620 0.640 1,424,000 894,990 0.6285 6.400 6.300 6.400 6.200 6.400 142,400 6.2850 -3.03%
2020-09-03 0 0.660 0.660 0.670 0.640 0.680 4,265,000 2,816,820 0.6605 6.600 6.600 6.700 6.400 6.800 426,500 6.6045 3.13%
2020-09-02 0 0.640 0.630 0.640 0.620 0.680 5,493,000 3,560,580 0.6482 6.400 6.300 6.400 6.200 6.800 549,300 6.4820 -5.88%
2020-09-01 0 0.680 0.680 0.690 0.610 0.740 18,976,000 12,835,510 0.6764 6.800 6.800 6.900 6.100 7.400 1,897,600 6.7641 7.94%
2020-08-31 0 0.630 0.610 0.630 0.600 0.650 7,921,000 4,972,670 0.6278 6.300 6.100 6.300 6.000 6.500 792,100 6.2778 1.61%
2020-08-28 0 0.620 0.610 0.620 0.610 0.680 17,637,000 11,384,290 0.6455 6.200 6.100 6.200 6.100 6.800 1,763,700 6.4548 -6.06%
2020-08-27 0 0.660 0.660 0.670 0.650 0.710 10,536,714 7,029,039 0.6671 6.600 6.600 6.700 6.500 7.100 1,053,671 6.6710 -4.35%
2020-08-26 0 0.690 0.680 0.690 0.660 0.730 6,703,000 4,679,510 0.6981 6.900 6.800 6.900 6.600 7.300 670,300 6.9812 -1.43%
2020-08-25 0 0.700 0.700 0.710 0.650 0.750 20,311,000 13,956,980 0.6872 7.000 7.000 7.100 6.500 7.500 2,031,100 6.8716 -6.67%
2020-08-24 0 0.750 0.750 0.760 0.720 0.770 5,495,000 4,085,630 0.7435 7.500 7.500 7.600 7.200 7.700 549,500 7.4352 -3.85%
2020-08-21 0 0.780 0.760 0.780 0.750 0.790 7,470,000 5,754,590 0.7704 7.800 7.600 7.800 7.500 7.900 747,000 7.7036 1.30%
2020-08-20 0 0.770 0.770 0.780 0.730 0.800 13,792,000 10,429,590 0.7562 7.700 7.700 7.800 7.300 8.000 1,379,200 7.5621 -4.94%
2020-08-19 0 0.810 0.810 0.820 0.810 0.850 8,858,000 7,235,500 0.8168 8.100 8.100 8.200 8.100 8.500 885,800 8.1683 -4.71%
2020-08-18 0 0.850 0.840 0.850 0.790 0.850 29,449,000 24,140,970 0.8198 8.500 8.400 8.500 7.900 8.500 2,944,900 8.1976 1.19%
2020-08-17 0 0.840 0.840 0.850 0.770 0.860 25,654,000 21,011,640 0.8190 8.400 8.400 8.500 7.700 8.600 2,565,400 8.1904 6.33%
2020-08-14 0 0.790 0.790 0.800 0.670 0.790 31,774,000 22,781,850 0.7170 7.900 7.900 8.000 6.700 7.900 3,177,400 7.1700 11.27%
2020-08-13 0 0.710 0.710 0.720 0.670 0.760 18,138,000 13,023,820 0.7180 7.100 7.100 7.200 6.700 7.600 1,813,800 7.1804 0.00%
2020-08-12 0 0.710 0.710 0.720 0.600 0.730 29,021,000 18,716,820 0.6449 7.100 7.100 7.200 6.000 7.300 2,902,100 6.4494 5.97%
2020-08-11 0 0.670 0.660 0.670 0.610 0.780 45,804,000 30,888,820 0.6744 6.700 6.600 6.700 6.100 7.800 4,580,400 6.7437 -11.84%
2020-08-10 0 0.760 0.760 0.770 0.750 0.910 40,513,000 34,520,160 0.8521 7.600 7.600 7.700 7.500 9.100 4,051,300 8.5208 -13.64%
2020-08-07 0 0.880 0.870 0.880 0.730 0.900 53,716,000 45,615,020 0.8492 8.800 8.700 8.800 7.300 9.000 5,371,600 8.4919 10.00%
2020-08-06 0 0.800 0.800 0.810 0.700 1.000 116,415,000 93,301,060 0.8015 8.000 8.000 8.100 7.000 10.00 11,641,500 8.0145 -17.53%
2020-08-05 0 0.970 0.960 0.970 0.850 1.180 124,216,000 122,864,400 0.9891 9.700 9.600 9.700 8.500 11.80 12,421,600 9.8912 -3.00%
2020-08-04 0 1.000 1.000 1.030 0.650 1.080 199,709,526 185,950,173 0.9311 10.00 10.00 10.30 6.500 10.80 19,970,953 9.3110 56.25%
2020-08-03 0 0.640 0.630 0.640 0.510 0.640 44,257,000 25,288,890 0.5714 6.400 6.300 6.400 5.100 6.400 4,425,700 5.7141 25.49%
2020-07-31 0 0.510 0.500 0.510 0.495 0.560 24,774,000 12,974,915 0.5237 5.100 5.000 5.100 4.950 5.600 2,477,400 5.2373 -1.92%
2020-07-30 0 0.520 0.510 0.520 0.490 0.550 37,425,000 19,144,280 0.5115 5.200 5.100 5.200 4.900 5.500 3,742,500 5.1154 4.00%
2020-07-29 0 0.500 0.500 0.510 0.450 0.550 57,733,000 29,029,680 0.5028 5.000 5.000 5.100 4.500 5.500 5,773,300 5.0283 4.17%
2020-07-28 0 0.480 0.480 0.485 0.395 0.510 80,813,000 38,025,100 0.4705 4.800 4.800 4.850 3.950 5.100 8,081,300 4.7053 15.66%
2020-07-27 0 0.415 0.415 0.425 0.355 0.440 39,400,000 16,254,855 0.4126 4.150 4.150 4.250 3.550 4.400 3,940,000 4.1256 18.57%
2020-07-24 0 0.350 0.350 0.360 0.350 0.390 8,133,000 3,022,310 0.3716 3.500 3.500 3.600 3.500 3.900 813,300 3.7161 -6.67%
2020-07-23 0 0.375 0.370 0.380 0.355 0.380 2,854,000 1,063,500 0.3726 3.750 3.700 3.800 3.550 3.800 285,400 3.7263 1.35%
2020-07-22 0 0.370 0.370 0.375 0.365 0.400 5,009,000 1,922,150 0.3837 3.700 3.700 3.750 3.650 4.000 500,900 3.8374 -5.13%
2020-07-21 0 0.390 0.380 0.390 0.360 0.395 3,812,000 1,450,005 0.3804 3.900 3.800 3.900 3.600 3.950 381,200 3.8038 8.33%
2020-07-20 0 0.360 0.350 0.360 0.330 0.370 2,635,000 925,100 0.3511 3.600 3.500 3.600 3.300 3.700 263,500 3.5108 0.00%
2020-07-17 0 0.360 0.355 0.360 0.335 0.395 7,503,000 2,733,490 0.3643 3.600 3.550 3.600 3.350 3.950 750,300 3.6432 7.46%
2020-07-16 0 0.335 0.330 0.335 0.320 0.405 9,296,000 3,301,540 0.3552 3.350 3.300 3.350 3.200 4.050 929,600 3.5516 -16.25%
2020-07-15 0 0.400 0.400 0.410 0.390 0.450 16,830,000 7,028,380 0.4176 4.000 4.000 4.100 3.900 4.500 1,683,000 4.1761 -5.88%
2020-07-14 0 0.425 0.425 0.430 0.375 0.450 11,587,000 4,777,930 0.4124 4.250 4.250 4.300 3.750 4.500 1,158,700 4.1235 6.25%
2020-07-13 0 0.400 0.395 0.405 0.360 0.470 49,737,000 20,965,160 0.4215 4.000 3.950 4.050 3.600 4.700 4,973,700 4.2152 11.11%
2020-07-10 0 0.360 0.360 0.375 0.275 0.445 76,600,000 28,307,505 0.3695 3.600 3.600 3.750 2.750 4.450 7,660,000 3.6955 28.57%
2020-07-09 0 0.280 0.280 0.285 0.270 0.285 3,635,000 1,006,480 0.2769 2.800 2.800 2.850 2.700 2.850 363,500 2.7689 3.70%
2020-07-08 0 0.270 0.265 0.270 0.260 0.270 883,000 232,960 0.2638 2.700 2.650 2.700 2.600 2.700 88,300 2.6383 1.89%
2020-07-07 0 0.265 0.260 0.265 0.260 0.270 1,149,000 304,255 0.2648 2.650 2.600 2.650 2.600 2.700 114,900 2.6480 0.00%
2020-07-06 0 0.265 0.260 0.270 0.250 0.265 3,210,000 821,060 0.2558 2.650 2.600 2.700 2.500 2.650 321,000 2.5578 1.92%
2020-07-03 0 0.260 0.250 0.260 0.248 0.265 2,533,000 645,197 0.2547 2.600 2.500 2.600 2.480 2.650 253,300 2.5472 -3.70%
2020-07-02 0 0.270 0.260 0.270 0.265 0.270 312,000 84,190 0.2698 2.700 2.600 2.700 2.650 2.700 31,200 2.6984 1.89%
2020-06-30 0 0.265 0.260 0.265 0.255 0.275 558,000 145,845 0.2614 2.650 2.600 2.650 2.550 2.750 55,800 2.6137 3.92%
2020-06-29 0 0.255 0.255 0.260 0.250 0.285 2,081,000 554,085 0.2663 2.550 2.550 2.600 2.500 2.850 208,100 2.6626 -10.53%
2020-06-26 0 0.285 0.270 0.285 0.270 0.285 232,000 65,180 0.2809 2.850 2.700 2.850 2.700 2.850 23,200 2.8095 0.00%
2020-06-24 0 0.285 0.280 0.285 0.280 0.290 502,000 142,870 0.2846 2.850 2.800 2.850 2.800 2.900 50,200 2.8460 -1.72%
2020-06-23 0 0.290 0.280 0.290 0.280 0.290 795,000 222,905 0.2804 2.900 2.800 2.900 2.800 2.900 79,500 2.8038 1.75%
2020-06-22 0 0.285 0.275 0.285 0.275 0.285 377,000 105,350 0.2794 2.850 2.750 2.850 2.750 2.850 37,700 2.7944 1.79%
2020-06-19 0 0.280 0.280 0.290 0.275 0.300 3,599,000 1,029,540 0.2861 2.800 2.800 2.900 2.750 3.000 359,900 2.8606 0.00%
2020-06-18 0 0.280 0.275 0.280 0.270 0.285 1,664,000 461,175 0.2771 2.800 2.750 2.800 2.700 2.850 166,400 2.7715 -1.75%
2020-06-17 0 0.285 0.280 0.285 0.270 0.290 1,711,000 481,185 0.2812 2.850 2.800 2.850 2.700 2.900 171,100 2.8123 -1.72%
2020-06-16 0 0.290 0.285 0.290 0.275 0.290 2,771,000 786,315 0.2838 2.900 2.850 2.900 2.750 2.900 277,100 2.8377 7.41%
2020-06-15 0 0.270 0.260 0.270 0.250 0.345 19,441,000 5,362,405 0.2758 2.700 2.600 2.700 2.500 3.450 1,944,100 2.7583 10.66%
2020-06-12 0 0.244 0.240 0.244 0.235 0.244 388,000 93,704 0.2415 2.440 2.400 2.440 2.350 2.440 38,800 2.4151 0.41%
2020-06-11 0 0.243 0.242 0.243 0.243 0.246 136,000 33,311 0.2449 2.430 2.420 2.430 2.430 2.460 13,600 2.4493 -1.22%
2020-06-10 0 0.246 0.241 0.246 0.241 0.249 581,000 142,797 0.2458 2.460 2.410 2.460 2.410 2.490 58,100 2.4578 0.00%
2020-06-09 0 0.246 0.245 0.246 0.235 0.247 3,169,000 764,674 0.2413 2.460 2.450 2.460 2.350 2.470 316,900 2.4130 2.93%
2020-06-08 0 0.239 0.235 0.239 0.235 0.246 1,195,000 285,275 0.2387 2.390 2.350 2.390 2.350 2.460 119,500 2.3872 0.00%
2020-06-05 0 0.239 0.239 0.245 0.238 0.247 1,120,000 270,183 0.2412 2.390 2.390 2.450 2.380 2.470 112,000 2.4123 -2.05%
2020-06-04 0 0.244 0.241 0.244 0.240 0.247 361,000 88,159 0.2442 2.440 2.410 2.440 2.400 2.470 36,100 2.4421 -1.21%
2020-06-03 0 0.247 0.241 0.247 0.241 0.247 314,000 77,069 0.2454 2.470 2.410 2.470 2.410 2.470 31,400 2.4544 1.23%
2020-06-02 0 0.244 0.238 0.244 0.240 0.247 1,036,000 254,195 0.2454 2.440 2.380 2.440 2.400 2.470 103,600 2.4536 0.41%
2020-06-01 0 0.243 0.243 0.244 0.233 0.255 1,583,000 383,283 0.2421 2.430 2.430 2.440 2.330 2.550 158,300 2.4212 -0.82%
2020-05-29 0 0.245 0.238 0.245 0.233 0.246 1,080,000 258,317 0.2392 2.450 2.380 2.450 2.330 2.460 108,000 2.3918 1.24%
2020-05-28 0 0.242 0.238 0.242 0.240 0.255 1,534,000 371,662 0.2423 2.420 2.380 2.420 2.400 2.550 153,400 2.4228 -3.20%
2020-05-27 0 0.250 0.248 0.250 0.250 0.260 292,000 74,100 0.2538 2.500 2.480 2.500 2.500 2.600 29,200 2.5377 -1.96%
2020-05-26 0 0.255 0.250 0.255 0.242 0.255 530,000 132,280 0.2496 2.550 2.500 2.550 2.420 2.550 53,000 2.4958 5.37%
2020-05-25 0 0.242 0.241 0.242 0.232 0.248 1,877,000 450,074 0.2398 2.420 2.410 2.420 2.320 2.480 187,700 2.3978 -0.41%
2020-05-22 0 0.243 0.243 0.247 0.242 0.255 3,366,000 838,635 0.2491 2.430 2.430 2.470 2.420 2.550 336,600 2.4915 -6.54%
2020-05-21 0 0.260 0.255 0.265 0.255 0.265 1,229,000 321,495 0.2616 2.600 2.550 2.650 2.550 2.650 122,900 2.6159 0.00%
2020-05-20 0 0.260 0.255 0.260 0.255 0.265 931,000 241,415 0.2593 2.600 2.550 2.600 2.550 2.650 93,100 2.5931 -1.89%
2020-05-19 0 0.265 0.260 0.265 0.260 0.270 1,926,000 501,795 0.2605 2.650 2.600 2.650 2.600 2.700 192,600 2.6054 1.92%
2020-05-18 0 0.260 0.255 0.260 0.255 0.275 970,000 254,860 0.2627 2.600 2.550 2.600 2.550 2.750 97,000 2.6274 -5.45%
2020-05-15 0 0.275 0.270 0.275 0.265 0.290 2,903,000 799,645 0.2755 2.750 2.700 2.750 2.650 2.900 290,300 2.7545 -3.51%
2020-05-14 0 0.285 0.280 0.290 0.285 0.295 2,865,000 827,645 0.2889 2.850 2.800 2.900 2.850 2.950 286,500 2.8888 -1.72%
2020-05-13 0 0.290 0.290 0.295 0.285 0.300 2,438,000 709,045 0.2908 2.900 2.900 2.950 2.850 3.000 243,800 2.9083 -3.33%
2020-05-12 0 0.300 0.290 0.300 0.280 0.320 7,550,000 2,275,200 0.3014 3.000 2.900 3.000 2.800 3.200 755,000 3.0135 5.26%
2020-05-11 0 0.285 0.280 0.285 0.270 0.315 11,089,000 3,212,080 0.2897 2.850 2.800 2.850 2.700 3.150 1,108,900 2.8966 9.62%
2020-05-08 0 0.260 0.255 0.260 0.247 0.270 2,285,000 587,089 0.2569 2.600 2.550 2.600 2.470 2.700 228,500 2.5693 1.96%
2020-05-07 0 0.255 0.249 0.255 0.241 0.260 1,803,000 454,413 0.2520 2.550 2.490 2.550 2.410 2.600 180,300 2.5203 2.41%
2020-05-06 0 0.249 0.237 0.249 0.234 0.250 2,356,000 571,423 0.2425 2.490 2.370 2.490 2.340 2.500 235,600 2.4254 3.75%
2020-05-05 0 0.240 0.240 0.241 0.236 0.240 198,000 47,100 0.2379 2.400 2.400 2.410 2.360 2.400 19,800 2.3788 -1.23%
2020-05-04 0 0.243 0.240 0.243 0.237 0.245 1,025,000 244,924 0.2390 2.430 2.400 2.430 2.370 2.450 102,500 2.3895 1.25%
2020-04-29 0 0.240 0.238 0.240 0.236 0.247 2,141,000 514,919 0.2405 2.400 2.380 2.400 2.360 2.470 214,100 2.4050 1.27%
2020-04-28 0 0.237 0.236 0.237 0.233 0.239 1,445,000 339,814 0.2352 2.370 2.360 2.370 2.330 2.390 144,500 2.3517 0.42%
2020-04-27 0 0.236 0.235 0.239 0.233 0.242 1,673,000 395,547 0.2364 2.360 2.350 2.390 2.330 2.420 167,300 2.3643 -0.84%
2020-04-24 0 0.238 0.233 0.239 0.233 0.238 773,000 181,413 0.2347 2.380 2.330 2.390 2.330 2.380 77,300 2.3469 0.42%
2020-04-23 0 0.237 0.237 0.239 0.234 0.243 1,357,000 320,672 0.2363 2.370 2.370 2.390 2.340 2.430 135,700 2.3631 -0.42%
2020-04-22 0 0.238 0.235 0.238 0.234 0.241 371,000 87,686 0.2364 2.380 2.350 2.380 2.340 2.410 37,100 2.3635 1.71%
2020-04-21 0 0.234 0.236 0.243 0.234 0.249 1,205,000 290,999 0.2415 2.340 2.360 2.430 2.340 2.490 120,500 2.4149 -2.50%
2020-04-20 0 0.240 0.235 0.243 0.239 0.245 560,000 135,196 0.2414 2.400 2.350 2.430 2.390 2.450 56,000 2.4142 0.00%
2020-04-17 0 0.240 0.238 0.240 0.233 0.240 1,330,000 314,880 0.2368 2.400 2.380 2.400 2.330 2.400 133,000 2.3675 1.69%
2020-04-16 0 0.236 0.232 0.236 0.229 0.239 2,374,000 557,857 0.2350 2.360 2.320 2.360 2.290 2.390 237,400 2.3499 0.00%
2020-04-15 0 0.236 0.230 0.236 0.235 0.241 1,840,000 434,848 0.2363 2.360 2.300 2.360 2.350 2.410 184,000 2.3633 0.43%
2020-04-14 0 0.235 0.231 0.235 0.229 0.250 6,087,000 1,432,399 0.2353 2.350 2.310 2.350 2.290 2.500 608,700 2.3532 0.00%
2020-04-09 0 0.235 0.231 0.235 0.227 0.249 1,916,000 450,973 0.2354 2.350 2.310 2.350 2.270 2.490 191,600 2.3537 0.00%
2020-04-08 0 0.235 0.232 0.244 0.230 0.235 363,000 84,210 0.2320 2.350 2.320 2.440 2.300 2.350 36,300 2.3198 -0.42%
2020-04-07 0 0.236 0.232 0.236 0.225 0.238 3,991,000 927,917 0.2325 2.360 2.320 2.360 2.250 2.380 399,100 2.3250 -2.48%
2020-04-06 0 0.242 0.239 0.245 0.237 0.244 185,000 44,368 0.2398 2.420 2.390 2.450 2.370 2.440 18,500 2.3983 -1.22%
2020-04-03 0 0.245 0.238 0.245 0.239 0.250 576,000 139,584 0.2423 2.450 2.380 2.450 2.390 2.500 57,600 2.4233 -0.41%
2020-04-02 0 0.246 0.242 0.246 0.240 0.248 909,000 222,495 0.2448 2.460 2.420 2.460 2.400 2.480 90,900 2.4477 3.36%
2020-04-01 0 0.238 0.235 0.238 0.238 0.246 212,000 50,471 0.2381 2.380 2.350 2.380 2.380 2.460 21,200 2.3807 -1.24%
2020-03-31 0 0.241 0.240 0.249 0.235 0.260 527,000 127,702 0.2423 2.410 2.400 2.490 2.350 2.600 52,700 2.4232 -1.63%
2020-03-30 0 0.245 0.243 0.249 0.232 0.247 1,670,000 401,191 0.2402 2.450 2.430 2.490 2.320 2.470 167,000 2.4023 3.81%
2020-03-27 0 0.236 0.235 0.239 0.233 0.240 903,000 212,628 0.2355 2.360 2.350 2.390 2.330 2.400 90,300 2.3547 -1.26%
2020-03-26 0 0.239 0.235 0.240 0.229 0.240 571,000 135,152 0.2367 2.390 2.350 2.400 2.290 2.400 57,100 2.3669 2.58%
2020-03-25 0 0.233 0.233 0.238 0.230 0.241 245,000 57,809 0.2360 2.330 2.330 2.380 2.300 2.410 24,500 2.3596 -3.32%
2020-03-24 0 0.241 0.225 0.243 0.230 0.247 461,000 108,015 0.2343 2.410 2.250 2.430 2.300 2.470 46,100 2.3431 0.84%
2020-03-23 0 0.239 0.231 0.239 0.222 0.239 618,000 143,701 0.2325 2.390 2.310 2.390 2.220 2.390 61,800 2.3253 1.70%
2020-03-20 0 0.235 0.229 0.235 0.220 0.240 2,141,000 494,223 0.2308 2.350 2.290 2.350 2.200 2.400 214,100 2.3084 -3.29%
2020-03-19 0 0.243 0.236 0.243 0.190 0.244 4,474,000 1,015,795 0.2270 2.430 2.360 2.430 1.900 2.440 447,400 2.2704 3.85%
2020-03-18 0 0.234 0.234 0.240 0.234 0.247 2,561,000 612,287 0.2391 2.340 2.340 2.400 2.340 2.470 256,100 2.3908 -4.88%
2020-03-17 0 0.246 0.237 0.247 0.230 0.250 1,486,000 355,319 0.2391 2.460 2.370 2.470 2.300 2.500 148,600 2.3911 -1.60%
2020-03-16 0 0.250 0.250 0.255 0.230 0.260 1,941,000 487,861 0.2513 2.500 2.500 2.550 2.300 2.600 194,100 2.5135 -1.96%
2020-03-13 0 0.255 0.241 0.260 0.218 0.265 4,087,000 951,488 0.2328 2.550 2.410 2.600 2.180 2.650 408,700 2.3281 0.00%
2020-03-12 0 0.255 0.255 0.260 0.246 0.280 4,547,000 1,157,127 0.2545 2.550 2.550 2.600 2.460 2.800 454,700 2.5448 -8.93%
2020-03-11 0 0.280 0.270 0.280 0.265 0.290 1,119,000 310,420 0.2774 2.800 2.700 2.800 2.650 2.900 111,900 2.7741 0.00%
2020-03-10 0 0.280 0.280 0.285 0.280 0.295 1,529,000 433,040 0.2832 2.800 2.800 2.850 2.800 2.950 152,900 2.8322 0.00%
2020-03-09 0 0.280 0.280 0.285 0.265 0.300 5,720,000 1,636,000 0.2860 2.800 2.800 2.850 2.650 3.000 572,000 2.8601 -11.11%
2020-03-06 0 0.315 0.310 0.315 0.305 0.340 8,335,000 2,630,125 0.3156 3.150 3.100 3.150 3.050 3.400 833,500 3.1555 -5.97%
2020-03-05 0 0.335 0.335 0.340 0.275 0.355 48,555,000 15,880,195 0.3271 3.350 3.350 3.400 2.750 3.550 4,855,500 3.2706 24.07%
2020-03-04 0 0.270 0.265 0.270 0.250 0.275 3,185,000 840,385 0.2639 2.700 2.650 2.700 2.500 2.750 318,500 2.6386 -1.82%
2020-03-03 0 0.275 0.270 0.275 0.239 0.305 11,994,000 3,327,795 0.2775 2.750 2.700 2.750 2.390 3.050 1,199,400 2.7745 14.58%
2020-03-02 0 0.240 0.240 0.249 0.238 0.249 233,000 55,527 0.2383 2.400 2.400 2.490 2.380 2.490 23,300 2.3831 0.42%
2020-02-28 0 0.239 0.234 0.239 0.237 0.244 2,359,000 564,048 0.2391 2.390 2.340 2.390 2.370 2.440 235,900 2.3910 0.42%
2020-02-27 0 0.238 0.235 0.240 0.233 0.240 1,474,000 350,934 0.2381 2.380 2.350 2.400 2.330 2.400 147,400 2.3808 0.00%
2020-02-26 0 0.238 0.233 0.238 0.230 0.238 1,308,000 309,587 0.2367 2.380 2.330 2.380 2.300 2.380 130,800 2.3669 -0.42%
2020-02-25 0 0.239 0.235 0.242 0.235 0.243 291,000 69,090 0.2374 2.390 2.350 2.420 2.350 2.430 29,100 2.3742 -0.83%
2020-02-24 0 0.241 0.236 0.242 0.236 0.247 990,000 239,873 0.2423 2.410 2.360 2.420 2.360 2.470 99,000 2.4230 -0.41%
2020-02-21 0 0.242 0.240 0.243 0.240 0.243 704,000 170,237 0.2418 2.420 2.400 2.430 2.400 2.430 70,400 2.4181 0.83%
2020-02-20 0 0.240 0.240 0.247 0.236 0.242 1,280,000 306,018 0.2391 2.400 2.400 2.470 2.360 2.420 128,000 2.3908 -2.44%
2020-02-19 0 0.246 0.236 0.246 0.233 0.250 412,000 98,576 0.2393 2.460 2.360 2.460 2.330 2.500 41,200 2.3926 0.00%
2020-02-18 0 0.246 0.243 0.246 0.242 0.248 370,000 90,626 0.2449 2.460 2.430 2.460 2.420 2.480 37,000 2.4494 -0.40%
2020-02-17 0 0.247 0.245 0.255 0.240 0.255 1,076,000 265,149 0.2464 2.470 2.450 2.550 2.400 2.550 107,600 2.4642 -0.40%
2020-02-14 0 0.248 0.248 0.250 0.242 0.270 1,301,000 325,425 0.2501 2.480 2.480 2.500 2.420 2.700 130,100 2.5013 -8.15%
2020-02-13 0 0.270 0.255 0.275 0.250 0.275 424,000 107,650 0.2539 2.700 2.550 2.750 2.500 2.750 42,400 2.5389 5.88%
2020-02-12 0 0.255 0.250 0.255 0.241 0.270 1,840,000 468,223 0.2545 2.550 2.500 2.550 2.410 2.700 184,000 2.5447 -3.77%
2020-02-11 0 0.265 0.255 0.265 0.231 0.275 4,976,857 1,292,674 0.2597 2.650 2.550 2.650 2.310 2.750 497,686 2.5974 17.26%
2020-02-10 0 0.226 0.226 0.230 0.222 0.232 356,000 81,420 0.2287 2.260 2.260 2.300 2.220 2.320 35,600 2.2871 -3.83%
2020-02-07 0 0.235 0.235 0.241 0.228 0.246 690,000 161,036 0.2334 2.350 2.350 2.410 2.280 2.460 69,000 2.3339 -0.84%
2020-02-06 0 0.237 0.230 0.237 0.225 0.240 2,249,000 521,858 0.2320 2.370 2.300 2.370 2.250 2.400 224,900 2.3204 5.33%
2020-02-05 0 0.225 0.224 0.225 0.223 0.230 1,640,000 369,296 0.2252 2.250 2.240 2.250 2.230 2.300 164,000 2.2518 -0.44%
2020-02-04 0 0.226 0.225 0.228 0.220 0.235 2,747,000 614,616 0.2237 2.260 2.250 2.280 2.200 2.350 274,700 2.2374 0.89%
2020-02-03 0 0.224 0.224 0.235 0.223 0.237 2,685,000 618,962 0.2305 2.240 2.240 2.350 2.230 2.370 268,500 2.3053 -5.08%
2020-01-31 0 0.236 0.232 0.238 0.232 0.249 681,000 162,162 0.2381 2.360 2.320 2.380 2.320 2.490 68,100 2.3812 -0.84%
2020-01-30 0 0.238 0.235 0.238 0.232 0.255 2,824,000 696,509 0.2466 2.380 2.350 2.380 2.320 2.550 282,400 2.4664 -4.80%
2020-01-29 0 0.250 0.250 0.255 0.248 0.270 5,126,000 1,291,099 0.2519 2.500 2.500 2.550 2.480 2.700 512,600 2.5187 -7.41%
2020-01-24 0 0.270 0.265 0.270 0.265 0.270 54,000 14,480 0.2681 2.700 2.650 2.700 2.650 2.700 5,400 2.6815 0.00%
2020-01-23 0 0.270 0.270 0.275 0.270 0.285 1,481,000 407,765 0.2753 2.700 2.700 2.750 2.700 2.850 148,100 2.7533 -1.82%
2020-01-22 0 0.275 0.270 0.275 0.260 0.275 400,000 105,195 0.2630 2.750 2.700 2.750 2.600 2.750 40,000 2.6299 3.77%
2020-01-21 0 0.265 0.265 0.270 0.260 0.265 831,000 218,130 0.2625 2.650 2.650 2.700 2.600 2.650 83,100 2.6249 0.00%
2020-01-20 0 0.265 0.265 0.270 0.265 0.280 1,525,000 412,650 0.2706 2.650 2.650 2.700 2.650 2.800 152,500 2.7059 -5.36%
2020-01-17 0 0.280 0.275 0.280 0.270 0.285 993,500 270,982 0.2728 2.800 2.750 2.800 2.700 2.850 99,350 2.7275 1.82%
2020-01-16 0 0.275 0.275 0.280 0.270 0.285 950,000 263,805 0.2777 2.750 2.750 2.800 2.700 2.850 95,000 2.7769 -3.51%
2020-01-15 0 0.285 0.280 0.285 0.280 0.285 70,000 19,660 0.2809 2.850 2.800 2.850 2.800 2.850 7,000 2.8086 1.79%
2020-01-14 0 0.280 0.270 0.280 0.265 0.285 1,759,000 480,530 0.2732 2.800 2.700 2.800 2.650 2.850 175,900 2.7318 0.00%
2020-01-13 0 0.280 0.280 0.285 0.270 0.280 1,550,000 424,050 0.2736 2.800 2.800 2.850 2.700 2.800 155,000 2.7358 -1.75%
2020-01-10 0 0.285 0.275 0.285 0.275 0.285 237,000 66,225 0.2794 2.850 2.750 2.850 2.750 2.850 23,700 2.7943 3.64%
2020-01-09 0 0.275 0.275 0.280 0.275 0.280 216,000 59,650 0.2762 2.750 2.750 2.800 2.750 2.800 21,600 2.7616 0.00%
2020-01-08 0 0.275 0.270 0.275 0.270 0.280 1,038,000 284,500 0.2741 2.750 2.700 2.750 2.700 2.800 103,800 2.7408 -1.79%
2020-01-07 0 0.280 0.275 0.280 0.270 0.280 234,000 64,195 0.2743 2.800 2.750 2.800 2.700 2.800 23,400 2.7434 3.70%
2020-01-06 0 0.270 0.270 0.280 0.265 0.280 2,746,000 753,825 0.2745 2.700 2.700 2.800 2.650 2.800 274,600 2.7452 -5.26%
2020-01-03 0 0.285 0.280 0.285 0.280 0.300 1,355,000 391,840 0.2892 2.850 2.800 2.850 2.800 3.000 135,500 2.8918 0.00%
2020-01-02 0 0.285 0.285 0.295 0.285 0.300 786,000 228,235 0.2904 2.850 2.850 2.950 2.850 3.000 78,600 2.9038 0.00%
2019-12-31 0 0.285 0.280 0.295 0.280 0.285 319,000 90,910 0.2850 2.850 2.800 2.950 2.800 2.850 31,900 2.8498 -5.00%
2019-12-30 0 0.300 0.280 0.300 0.280 0.300 1,839,000 522,155 0.2839 3.000 2.800 3.000 2.800 3.000 183,900 2.8393 7.14%
2019-12-27 0 0.280 0.280 0.290 0.280 0.300 1,322,000 381,740 0.2888 2.800 2.800 2.900 2.800 3.000 132,200 2.8876 -1.75%
2019-12-24 0 0.285 0.275 0.285 0.275 0.285 684,000 190,190 0.2781 2.850 2.750 2.850 2.750 2.850 68,400 2.7806 3.64%
2019-12-23 0 0.275 0.275 0.280 0.275 0.295 1,407,000 393,820 0.2799 2.750 2.750 2.800 2.750 2.950 140,700 2.7990 -3.51%
2019-12-20 0 0.285 0.285 0.290 0.280 0.305 4,022,000 1,180,010 0.2934 2.850 2.850 2.900 2.800 3.050 402,200 2.9339 -8.06%
2019-12-19 0 0.310 0.305 0.310 0.300 0.315 896,000 271,105 0.3026 3.100 3.050 3.100 3.000 3.150 89,600 3.0257 -1.59%
2019-12-18 0 0.315 0.305 0.320 0.305 0.320 806,000 247,370 0.3069 3.150 3.050 3.200 3.050 3.200 80,600 3.0691 1.61%
2019-12-17 0 0.310 0.310 0.325 0.300 0.335 2,487,000 779,335 0.3134 3.100 3.100 3.250 3.000 3.350 248,700 3.1336 0.00%
2019-12-16 0 0.310 0.300 0.310 0.300 0.315 2,056,000 626,335 0.3046 3.100 3.000 3.100 3.000 3.150 205,600 3.0464 -3.12%
2019-12-13 0 0.320 0.310 0.320 0.300 0.340 6,416,000 2,014,025 0.3139 3.200 3.100 3.200 3.000 3.400 641,600 3.1391 -3.03%
2019-12-12 0 0.330 0.325 0.330 0.320 0.335 1,321,000 430,680 0.3260 3.300 3.250 3.300 3.200 3.350 132,100 3.2603 0.00%
2019-12-11 0 0.330 0.325 0.330 0.310 0.360 10,488,000 3,538,365 0.3374 3.300 3.250 3.300 3.100 3.600 1,048,800 3.3737 10.00%
2019-12-10 0 0.300 0.310 0.315 0.295 0.320 2,662,000 826,910 0.3106 3.000 3.100 3.150 2.950 3.200 266,200 3.1063 -1.64%
2019-12-09 0 0.305 0.300 0.310 0.300 0.320 1,312,000 403,045 0.3072 3.050 3.000 3.100 3.000 3.200 131,200 3.0720 -1.61%
2019-12-06 0 0.310 0.310 0.315 0.305 0.360 6,394,000 2,116,020 0.3309 3.100 3.100 3.150 3.050 3.600 639,400 3.3094 3.33%
2019-12-05 0 0.300 0.300 0.305 0.300 0.315 2,094,000 642,620 0.3069 3.000 3.000 3.050 3.000 3.150 209,400 3.0689 -4.76%
2019-12-04 0 0.315 0.315 0.320 0.305 0.360 7,653,000 2,494,395 0.3259 3.150 3.150 3.200 3.050 3.600 765,300 3.2594 -10.00%
2019-12-03 0 0.350 0.350 0.355 0.230 0.455 46,327,000 17,456,292 0.3768 3.500 3.500 3.550 2.300 4.550 4,632,700 3.7681 37.25%
2019-12-02 0 0.255 0.250 0.255 0.250 0.285 3,614,000 968,300 0.2679 2.550 2.500 2.550 2.500 2.850 361,400 2.6793 -10.53%
2019-11-29 0 0.285 0.275 0.285 0.270 0.290 1,657,000 455,405 0.2748 2.850 2.750 2.850 2.700 2.900 165,700 2.7484 -1.72%
2019-11-28 0 0.290 0.285 0.290 0.275 0.320 3,094,156 887,848 0.2869 2.900 2.850 2.900 2.750 3.200 309,416 2.8694 -7.94%
2019-11-27 0 0.315 0.310 0.315 0.300 0.320 1,184,000 366,680 0.3097 3.150 3.100 3.150 3.000 3.200 118,400 3.0970 5.00%
2019-11-26 0 0.300 0.300 0.305 0.300 0.325 2,279,236 717,883 0.3150 3.000 3.000 3.050 3.000 3.250 227,924 3.1497 -6.25%
2019-11-25 0 0.320 0.320 0.330 0.320 0.340 3,073,000 1,018,780 0.3315 3.200 3.200 3.300 3.200 3.400 307,300 3.3153 -5.88%
2019-11-22 0 0.340 0.335 0.340 0.330 0.345 1,082,000 364,820 0.3372 3.400 3.350 3.400 3.300 3.450 108,200 3.3717 0.00%
2019-11-21 0 0.340 0.340 0.345 0.330 0.345 4,606,000 1,547,855 0.3361 3.400 3.400 3.450 3.300 3.450 460,600 3.3605 -1.45%
2019-11-20 0 0.345 0.340 0.345 0.335 0.345 1,062,000 362,405 0.3412 3.450 3.400 3.450 3.350 3.450 106,200 3.4125 0.00%
2019-11-19 0 0.345 0.345 0.350 0.335 0.345 2,371,000 807,230 0.3405 3.450 3.450 3.500 3.350 3.450 237,100 3.4046 0.00%
2019-11-18 0 0.345 0.345 0.350 0.340 0.355 2,584,000 886,150 0.3429 3.450 3.450 3.500 3.400 3.550 258,400 3.4294 -2.82%
2019-11-15 0 0.355 0.340 0.355 0.335 0.375 4,776,000 1,641,580 0.3437 3.550 3.400 3.550 3.350 3.750 477,600 3.4371 2.90%
2019-11-14 0 0.345 0.335 0.340 0.330 0.345 1,983,000 669,825 0.3378 3.450 3.350 3.400 3.300 3.450 198,300 3.3778 0.00%
2019-11-13 0 0.345 0.335 0.345 0.335 0.350 823,000 280,175 0.3404 3.450 3.350 3.450 3.350 3.500 82,300 3.4043 -2.82%
2019-11-12 0 0.355 0.340 0.355 0.335 0.355 1,556,000 531,795 0.3418 3.550 3.400 3.550 3.350 3.550 155,600 3.4177 0.00%
2019-11-11 0 0.355 0.325 0.355 0.325 0.355 1,756,000 592,080 0.3372 3.550 3.250 3.550 3.250 3.550 175,600 3.3718 2.90%
2019-11-08 0 0.345 0.340 0.345 0.345 0.355 539,000 186,950 0.3468 3.450 3.400 3.450 3.450 3.550 53,900 3.4685 -4.17%
2019-11-07 0 0.360 0.350 0.360 0.340 0.360 877,000 304,250 0.3469 3.600 3.500 3.600 3.400 3.600 87,700 3.4692 1.41%
2019-11-06 0 0.355 0.345 0.355 0.345 0.355 211,000 73,340 0.3476 3.550 3.450 3.550 3.450 3.550 21,100 3.4758 -1.39%
2019-11-05 0 0.360 0.340 0.360 0.340 0.360 629,000 216,625 0.3444 3.600 3.400 3.600 3.400 3.600 62,900 3.4440 2.86%
2019-11-04 0 0.350 0.335 0.350 0.335 0.350 1,323,000 454,720 0.3437 3.500 3.350 3.500 3.350 3.500 132,300 3.4370 0.00%
2019-11-01 0 0.350 0.345 0.350 0.345 0.355 275,000 95,275 0.3465 3.500 3.450 3.500 3.450 3.550 27,500 3.4645 1.45%
2019-10-31 0 0.345 0.345 0.355 0.340 0.355 305,000 105,845 0.3470 3.450 3.450 3.550 3.400 3.550 30,500 3.4703 -2.82%
2019-10-30 0 0.355 0.335 0.355 0.335 0.355 1,348,000 462,900 0.3434 3.550 3.350 3.550 3.350 3.550 134,800 3.4340 0.00%
2019-10-29 0 0.355 0.350 0.355 0.345 0.360 584,000 205,145 0.3513 3.550 3.500 3.550 3.450 3.600 58,400 3.5128 0.00%
2019-10-28 0 0.355 0.340 0.355 0.325 0.375 6,498,000 2,253,140 0.3467 3.550 3.400 3.550 3.250 3.750 649,800 3.4674 1.43%
2019-10-25 0 0.350 0.340 0.350 0.340 0.350 1,125,000 387,970 0.3449 3.500 3.400 3.500 3.400 3.500 112,500 3.4486 0.00%
2019-10-24 0 0.350 0.345 0.350 0.345 0.350 43,000 14,950 0.3477 3.500 3.450 3.500 3.450 3.500 4,300 3.4767 0.00%
2019-10-23 0 0.350 0.345 0.350 0.340 0.350 903,000 311,890 0.3454 3.500 3.450 3.500 3.400 3.500 90,300 3.4539 -2.78%
2019-10-22 0 0.360 0.355 0.360 0.355 0.365 395,000 142,675 0.3612 3.600 3.550 3.600 3.550 3.650 39,500 3.6120 -1.37%
2019-10-21 0 0.365 0.350 0.365 0.340 0.380 1,047,000 373,780 0.3570 3.650 3.500 3.650 3.400 3.800 104,700 3.5700 0.00%
2019-10-18 0 0.365 0.350 0.365 0.350 0.385 1,267,000 459,120 0.3624 3.650 3.500 3.650 3.500 3.850 126,700 3.6237 1.39%
2019-10-17 0 0.360 0.350 0.360 0.340 0.385 3,018,000 1,074,565 0.3561 3.600 3.500 3.600 3.400 3.850 301,800 3.5605 1.41%
2019-10-16 0 0.355 0.345 0.355 0.345 0.360 369,000 129,450 0.3508 3.550 3.450 3.550 3.450 3.600 36,900 3.5081 0.00%
2019-10-15 0 0.355 0.350 0.355 0.340 0.365 881,000 311,110 0.3531 3.550 3.500 3.550 3.400 3.650 88,100 3.5313 -1.39%
2019-10-14 0 0.360 0.350 0.360 0.350 0.360 564,000 198,640 0.3522 3.600 3.500 3.600 3.500 3.600 56,400 3.5220 1.41%
2019-10-11 0 0.355 0.350 0.360 0.350 0.370 784,000 282,705 0.3606 3.550 3.500 3.600 3.500 3.700 78,400 3.6059 -1.39%
2019-10-10 0 0.360 0.355 0.360 0.350 0.360 67,000 23,640 0.3528 3.600 3.550 3.600 3.500 3.600 6,700 3.5284 0.00%
2019-10-09 0 0.360 0.350 0.360 0.350 0.365 965,000 348,460 0.3611 3.600 3.500 3.600 3.500 3.650 96,500 3.6110 1.41%
2019-10-08 0 0.355 0.340 0.355 0.330 0.355 785,000 265,515 0.3382 3.550 3.400 3.550 3.300 3.550 78,500 3.3824 1.43%
2019-10-04 0 0.350 0.345 0.350 0.345 0.350 91,000 31,700 0.3484 3.500 3.450 3.500 3.450 3.500 9,100 3.4835 0.00%
2019-10-03 0 0.350 0.350 0.355 0.345 0.360 341,000 119,825 0.3514 3.500 3.500 3.550 3.450 3.600 34,100 3.5139 -1.41%
2019-10-02 0 0.355 0.340 0.355 0.350 0.360 1,050,000 372,695 0.3549 3.550 3.400 3.550 3.500 3.600 105,000 3.5495 0.00%
2019-09-30 0 0.355 0.350 0.355 0.340 0.360 220,000 77,255 0.3512 3.550 3.500 3.550 3.400 3.600 22,000 3.5116 1.43%
2019-09-27 0 0.350 0.340 0.350 0.340 0.360 273,000 96,855 0.3548 3.500 3.400 3.500 3.400 3.600 27,300 3.5478 0.00%
2019-09-26 0 0.350 0.335 0.350 0.335 0.365 847,000 295,125 0.3484 3.500 3.350 3.500 3.350 3.650 84,700 3.4844 0.00%
2019-09-25 0 0.350 0.335 0.350 0.325 0.360 2,754,000 926,285 0.3363 3.500 3.350 3.500 3.250 3.600 275,400 3.3634 0.00%
2019-09-24 0 0.350 0.335 0.350 0.320 0.365 2,066,000 705,650 0.3416 3.500 3.350 3.500 3.200 3.650 206,600 3.4155 -1.41%
2019-09-23 0 0.355 0.345 0.355 0.340 0.375 2,133,000 764,335 0.3583 3.550 3.450 3.550 3.400 3.750 213,300 3.5834 -6.58%
2019-09-20 0 0.380 0.375 0.380 0.380 0.385 183,000 69,545 0.3800 3.800 3.750 3.800 3.800 3.850 18,300 3.8003 -1.30%
2019-09-19 0 0.385 0.385 0.390 0.380 0.395 1,408,000 539,635 0.3833 3.850 3.850 3.900 3.800 3.950 140,800 3.8326 -1.28%
2019-09-18 0 0.390 0.390 0.395 0.385 0.400 1,074,000 419,605 0.3907 3.900 3.900 3.950 3.850 4.000 107,400 3.9069 -2.50%
2019-09-17 0 0.400 0.395 0.400 0.390 0.405 1,146,000 453,190 0.3955 4.000 3.950 4.000 3.900 4.050 114,600 3.9545 2.56%
2019-09-16 0 0.390 0.390 0.395 0.390 0.410 2,453,000 978,085 0.3987 3.900 3.900 3.950 3.900 4.100 245,300 3.9873 -4.88%
2019-09-13 0 0.410 0.405 0.410 0.400 0.415 1,620,000 656,210 0.4051 4.100 4.050 4.100 4.000 4.150 162,000 4.0507 -3.53%
2019-09-12 0 0.425 0.415 0.425 0.410 0.430 351,000 148,305 0.4225 4.250 4.150 4.250 4.100 4.300 35,100 4.2252 0.00%
2019-09-11 0 0.425 0.410 0.425 0.410 0.425 667,000 276,750 0.4149 4.250 4.100 4.250 4.100 4.250 66,700 4.1492 0.00%
2019-09-10 0 0.425 0.415 0.425 0.405 0.430 1,012,000 419,300 0.4143 4.250 4.150 4.250 4.050 4.300 101,200 4.1433 0.00%
2019-09-09 0 0.425 0.420 0.425 0.405 0.455 1,491,000 624,885 0.4191 4.250 4.200 4.250 4.050 4.550 149,100 4.1910 -4.49%
2019-09-06 0 0.445 0.430 0.445 0.430 0.455 1,199,000 532,055 0.4437 4.450 4.300 4.450 4.300 4.550 119,900 4.4375 -1.11%
2019-09-05 0 0.450 0.445 0.450 0.440 0.460 1,499,000 672,690 0.4488 4.500 4.450 4.500 4.400 4.600 149,900 4.4876 0.00%
2019-09-04 0 0.450 0.440 0.450 0.440 0.455 1,326,000 591,635 0.4462 4.500 4.400 4.500 4.400 4.550 132,600 4.4618 0.00%
2019-09-03 0 0.450 0.445 0.450 0.420 0.480 5,583,189 2,484,016 0.4449 4.500 4.450 4.500 4.200 4.800 558,319 4.4491 7.14%
2019-09-02 0 0.420 0.410 0.420 0.405 0.425 581,000 240,440 0.4138 4.200 4.100 4.200 4.050 4.250 58,100 4.1384 -1.18%
2019-08-30 0 0.425 0.415 0.425 0.415 0.430 219,000 92,645 0.4230 4.250 4.150 4.250 4.150 4.300 21,900 4.2304 0.00%
2019-08-29 0 0.425 0.415 0.425 0.410 0.430 613,280 254,504 0.4150 4.250 4.150 4.250 4.100 4.300 61,328 4.1499 -1.16%
2019-08-28 0 0.430 0.415 0.430 0.420 0.435 1,240,000 527,730 0.4256 4.300 4.150 4.300 4.200 4.350 124,000 4.2559 1.18%
2019-08-27 0 0.425 0.420 0.425 0.420 0.440 1,103,000 475,235 0.4309 4.250 4.200 4.250 4.200 4.400 110,300 4.3086 -3.41%
2019-08-26 0 0.440 0.430 0.440 0.430 0.445 553,000 240,390 0.4347 4.400 4.300 4.400 4.300 4.450 55,300 4.3470 -1.12%
2019-08-23 0 0.445 0.440 0.445 0.440 0.450 929,000 414,295 0.4460 4.450 4.400 4.450 4.400 4.500 92,900 4.4596 0.00%
2019-08-22 0 0.445 0.440 0.445 0.430 0.455 1,140,000 504,150 0.4422 4.450 4.400 4.450 4.300 4.550 114,000 4.4224 0.00%
2019-08-21 0 0.445 0.430 0.445 0.425 0.445 2,333,000 1,016,570 0.4357 4.450 4.300 4.450 4.250 4.450 233,300 4.3574 1.14%
2019-08-20 0 0.440 0.425 0.440 0.415 0.440 2,889,000 1,248,255 0.4321 4.400 4.250 4.400 4.150 4.400 288,900 4.3207 4.76%
2019-08-19 0 0.420 0.420 0.425 0.405 0.435 5,874,000 2,471,435 0.4207 4.200 4.200 4.250 4.050 4.350 587,400 4.2074 3.70%
2019-08-16 0 0.405 0.395 0.405 0.395 0.405 798,000 318,655 0.3993 4.050 3.950 4.050 3.950 4.050 79,800 3.9932 0.00%
2019-08-15 0 0.405 0.395 0.405 0.395 0.405 1,458,000 583,315 0.4001 4.050 3.950 4.050 3.950 4.050 145,800 4.0008 0.00%
2019-08-14 0 0.405 0.395 0.405 0.400 0.415 459,000 186,625 0.4066 4.050 3.950 4.050 4.000 4.150 45,900 4.0659 -1.22%
2019-08-13 0 0.410 0.395 0.410 0.395 0.425 3,449,000 1,394,845 0.4044 4.100 3.950 4.100 3.950 4.250 344,900 4.0442 -2.38%
2019-08-12 0 0.420 0.410 0.420 0.400 0.425 2,551,000 1,048,540 0.4110 4.200 4.100 4.200 4.000 4.250 255,100 4.1103 1.20%
2019-08-09 0 0.415 0.410 0.420 0.405 0.425 1,506,000 618,280 0.4105 4.150 4.100 4.200 4.050 4.250 150,600 4.1054 -1.19%
2019-08-08 0 0.420 0.415 0.420 0.415 0.435 1,177,571 502,423 0.4267 4.200 4.150 4.200 4.150 4.350 117,757 4.2666 -2.33%
2019-08-07 0 0.430 0.425 0.430 0.410 0.435 1,117,000 472,220 0.4228 4.300 4.250 4.300 4.100 4.350 111,700 4.2276 6.17%
2019-08-06 0 0.405 0.405 0.410 0.405 0.420 1,825,000 746,770 0.4092 4.050 4.050 4.100 4.050 4.200 182,500 4.0919 -6.90%
2019-08-05 0 0.435 0.420 0.435 0.420 0.435 1,295,000 552,020 0.4263 4.350 4.200 4.350 4.200 4.350 129,500 4.2627 -1.14%
2019-08-02 0 0.440 0.440 0.445 0.430 0.440 1,272,000 558,335 0.4389 4.400 4.400 4.450 4.300 4.400 127,200 4.3894 -2.22%
2019-08-01 0 0.450 0.440 0.450 0.430 0.450 2,528,000 1,118,570 0.4425 4.500 4.400 4.500 4.300 4.500 252,800 4.4247 0.00%
2019-07-31 0 0.450 0.445 0.450 0.440 0.460 1,821,000 811,960 0.4459 4.500 4.450 4.500 4.400 4.600 182,100 4.4589 -2.17%
2019-07-30 0 0.460 0.450 0.460 0.450 0.470 671,000 304,840 0.4543 4.600 4.500 4.600 4.500 4.700 67,100 4.5431 0.00%
2019-07-29 0 0.460 0.455 0.460 0.440 0.460 1,572,000 710,295 0.4518 4.600 4.550 4.600 4.400 4.600 157,200 4.5184 -1.08%
2019-07-26 0 0.465 0.460 0.465 0.460 0.470 282,000 130,850 0.4640 4.650 4.600 4.650 4.600 4.700 28,200 4.6401 0.00%
2019-07-25 0 0.465 0.465 0.470 0.455 0.470 1,500,700 696,998 0.4644 4.650 4.650 4.700 4.550 4.700 150,070 4.6445 1.09%
2019-07-24 0 0.460 0.450 0.460 0.450 0.460 1,395,000 635,870 0.4558 4.600 4.500 4.600 4.500 4.600 139,500 4.5582 0.00%
2019-07-23 0 0.460 0.450 0.460 0.435 0.460 1,009,000 455,955 0.4519 4.600 4.500 4.600 4.350 4.600 100,900 4.5189 0.00%
2019-07-22 0 0.460 0.450 0.460 0.450 0.470 2,004,000 914,385 0.4563 4.600 4.500 4.600 4.500 4.700 200,400 4.5628 -3.16%
2019-07-19 0 0.475 0.470 0.475 0.465 0.475 966,000 454,520 0.4705 4.750 4.700 4.750 4.650 4.750 96,600 4.7052 1.06%
2019-07-18 0 0.470 0.465 0.470 0.460 0.480 1,277,000 595,685 0.4665 4.700 4.650 4.700 4.600 4.800 127,700 4.6647 -1.05%
2019-07-17 0 0.475 0.465 0.475 0.460 0.475 820,000 385,715 0.4704 4.750 4.650 4.750 4.600 4.750 82,000 4.7038 2.15%
2019-07-16 0 0.465 0.460 0.465 0.460 0.470 315,000 146,145 0.4640 4.650 4.600 4.650 4.600 4.700 31,500 4.6395 -1.06%
2019-07-15 0 0.470 0.470 0.475 0.455 0.475 825,000 383,500 0.4648 4.700 4.700 4.750 4.550 4.750 82,500 4.6485 2.17%
2019-07-12 0 0.460 0.460 0.465 0.460 0.470 776,000 361,500 0.4659 4.600 4.600 4.650 4.600 4.700 77,600 4.6585 -2.13%
2019-07-11 0 0.470 0.465 0.475 0.470 0.480 102,000 48,255 0.4731 4.700 4.650 4.750 4.700 4.800 10,200 4.7309 -1.05%
2019-07-10 0 0.475 0.465 0.475 0.455 0.480 1,405,000 659,305 0.4693 4.750 4.650 4.750 4.550 4.800 140,500 4.6926 2.15%
2019-07-09 0 0.465 0.460 0.465 0.460 0.475 399,000 186,335 0.4670 4.650 4.600 4.650 4.600 4.750 39,900 4.6701 0.00%
2019-07-08 0 0.465 0.465 0.475 0.465 0.480 621,000 291,570 0.4695 4.650 4.650 4.750 4.650 4.800 62,100 4.6952 -2.11%
2019-07-05 0 0.475 0.475 0.485 0.465 0.485 1,524,000 735,350 0.4825 4.750 4.750 4.850 4.650 4.850 152,400 4.8251 2.15%
2019-07-04 0 0.465 0.465 0.475 0.460 0.485 1,255,000 593,045 0.4725 4.650 4.650 4.750 4.600 4.850 125,500 4.7255 -3.12%
2019-07-03 0 0.480 0.470 0.485 0.470 0.490 861,000 413,745 0.4805 4.800 4.700 4.850 4.700 4.900 86,100 4.8054 0.00%
2019-07-02 0 0.480 0.475 0.480 0.470 0.490 1,813,000 872,250 0.4811 4.800 4.750 4.800 4.700 4.900 181,300 4.8111 0.00%
2019-06-28 0 0.480 0.470 0.480 0.460 0.480 713,000 338,520 0.4748 4.800 4.700 4.800 4.600 4.800 71,300 4.7478 2.13%
2019-06-27 0 0.470 0.460 0.470 0.455 0.475 875,371 405,921 0.4637 4.700 4.600 4.700 4.550 4.750 87,537 4.6371 3.30%
2019-06-26 0 0.455 0.450 0.465 0.450 0.465 420,000 191,910 0.4569 4.550 4.500 4.650 4.500 4.650 42,000 4.5693 -1.09%
2019-06-25 0 0.460 0.455 0.460 0.455 0.470 578,000 265,620 0.4596 4.600 4.550 4.600 4.550 4.700 57,800 4.5955 -1.08%
2019-06-24 0 0.465 0.460 0.465 0.450 0.480 1,304,000 610,400 0.4681 4.650 4.600 4.650 4.500 4.800 130,400 4.6810 3.33%
2019-06-21 0 0.450 0.450 0.470 0.450 0.495 3,261,000 1,518,070 0.4655 4.500 4.500 4.700 4.500 4.950 326,100 4.6552 -6.25%
2019-06-20 0 0.480 0.475 0.480 0.475 0.485 1,780,000 851,920 0.4786 4.800 4.750 4.800 4.750 4.850 178,000 4.7861 0.00%
2019-06-19 0 0.480 0.475 0.480 0.455 0.480 1,883,000 880,310 0.4675 4.800 4.750 4.800 4.550 4.800 188,300 4.6750 5.49%
2019-06-18 0 0.455 0.455 0.460 0.445 0.465 668,000 306,050 0.4582 4.550 4.550 4.600 4.450 4.650 66,800 4.5816 1.11%
2019-06-17 0 0.450 0.445 0.450 0.445 0.465 609,000 276,385 0.4538 4.500 4.450 4.500 4.450 4.650 60,900 4.5383 -2.17%
2019-06-14 0 0.460 0.455 0.460 0.430 0.470 1,975,000 902,630 0.4570 4.600 4.550 4.600 4.300 4.700 197,500 4.5703 -2.13%
2019-06-13 0 0.470 0.470 0.475 0.470 0.485 877,000 415,790 0.4741 4.700 4.700 4.750 4.700 4.850 87,700 4.7410 -1.05%
2019-06-12 0 0.475 0.475 0.480 0.465 0.485 1,643,000 779,135 0.4742 4.750 4.750 4.800 4.650 4.850 164,300 4.7421 -2.06%
2019-06-11 0 0.485 0.485 0.490 0.475 0.495 1,847,000 894,780 0.4845 4.850 4.850 4.900 4.750 4.950 184,700 4.8445 1.04%
2019-06-10 0 0.480 0.480 0.485 0.475 0.490 1,634,000 790,930 0.4840 4.800 4.800 4.850 4.750 4.900 163,400 4.8405 2.13%
2019-06-06 0 0.470 0.470 0.480 0.470 0.495 1,384,000 668,380 0.4829 4.700 4.700 4.800 4.700 4.950 138,400 4.8293 -5.05%
2019-06-05 0 0.495 0.490 0.495 0.490 0.510 1,712,000 845,075 0.4936 4.950 4.900 4.950 4.900 5.100 171,200 4.9362 0.00%
2019-06-04 0 0.495 0.490 0.495 0.480 0.500 1,980,000 970,765 0.4903 4.950 4.900 4.950 4.800 5.000 198,000 4.9029 4.21%
2019-06-03 0 0.475 0.475 0.480 0.475 0.500 1,872,000 902,910 0.4823 4.750 4.750 4.800 4.750 5.000 187,200 4.8232 -2.06%
2019-05-31 0 0.485 0.485 0.495 0.485 0.500 666,990 328,955 0.4932 4.850 4.850 4.950 4.850 5.000 66,699 4.9319 -1.02%
2019-05-30 0 0.490 0.490 0.495 0.485 0.510 2,492,000 1,222,020 0.4904 4.900 4.900 4.950 4.850 5.100 249,200 4.9038 -3.92%
2019-05-29 0 0.510 0.500 0.510 0.480 0.510 1,832,000 902,195 0.4925 5.100 5.000 5.100 4.800 5.100 183,200 4.9246 4.08%
2019-05-28 0 0.490 0.490 0.495 0.490 0.510 3,036,000 1,508,155 0.4968 4.900 4.900 4.950 4.900 5.100 303,600 4.9676 -1.01%
2019-05-27 0 0.495 0.495 0.500 0.490 0.500 760,000 375,690 0.4943 4.950 4.950 5.000 4.900 5.000 76,000 4.9433 -1.00%
2019-05-24 0 0.500 0.495 0.510 0.495 0.520 2,903,000 1,466,240 0.5051 5.000 4.950 5.100 4.950 5.200 290,300 5.0508 2.04%
2019-05-23 0 0.490 0.490 0.495 0.490 0.520 2,343,008 1,179,988 0.5036 4.900 4.900 4.950 4.900 5.200 234,301 5.0362 -7.55%
2019-05-22 0 0.530 0.520 0.530 0.500 0.530 1,396,000 727,160 0.5209 5.300 5.200 5.300 5.000 5.300 139,600 5.2089 3.92%
2019-05-21 0 0.510 0.510 0.520 0.500 0.520 2,220,000 1,126,060 0.5072 5.100 5.100 5.200 5.000 5.200 222,000 5.0723 3.03%
2019-05-20 0 0.495 0.495 0.500 0.495 0.530 2,941,200 1,485,176 0.5050 4.950 4.950 5.000 4.950 5.300 294,120 5.0496 -4.81%
2019-05-17 0 0.520 0.510 0.520 0.510 0.530 3,994,000 2,078,280 0.5204 5.200 5.100 5.200 5.100 5.300 399,400 5.2035 -3.70%
2019-05-16 0 0.540 0.520 0.540 0.520 0.540 3,883,000 2,039,320 0.5252 5.400 5.200 5.400 5.200 5.400 388,300 5.2519 3.85%
2019-05-15 0 0.520 0.520 0.530 0.520 0.540 3,175,000 1,669,670 0.5259 5.200 5.200 5.300 5.200 5.400 317,500 5.2588 0.00%
2019-05-14 0 0.520 0.510 0.520 0.500 0.560 6,226,000 3,222,640 0.5176 5.200 5.100 5.200 5.000 5.600 622,600 5.1761 -7.14%
2019-05-10 0 0.560 0.550 0.560 0.520 0.560 6,701,000 3,653,200 0.5452 5.600 5.500 5.600 5.200 5.600 670,100 5.4517 5.66%
2019-05-09 0 0.530 0.530 0.540 0.470 0.610 51,841,000 26,941,370 0.5197 5.300 5.300 5.400 4.700 6.100 5,184,100 5.1969 -11.67%
2019-05-08 0 0.600 0.590 0.600 0.580 0.600 1,907,000 1,131,430 0.5933 6.000 5.900 6.000 5.800 6.000 190,700 5.9330 0.00%
2019-05-07 0 0.600 0.590 0.600 0.580 0.610 2,273,000 1,349,530 0.5937 6.000 5.900 6.000 5.800 6.100 227,300 5.9372 3.45%
2019-05-06 0 0.580 0.570 0.580 0.580 0.640 3,169,584 1,910,140 0.6026 5.800 5.700 5.800 5.800 6.400 316,958 6.0265 -9.38%
2019-05-03 0 0.640 0.630 0.640 0.610 0.650 1,245,792 788,584 0.6330 6.400 6.300 6.400 6.100 6.500 124,579 6.3300 4.92%
2019-05-02 0 0.610 0.600 0.610 0.600 0.640 2,845,000 1,735,660 0.6101 6.100 6.000 6.100 6.000 6.400 284,500 6.1007 -7.58%
2019-04-30 0 0.660 0.650 0.660 0.650 0.660 353,000 229,950 0.6514 6.600 6.500 6.600 6.500 6.600 35,300 6.5142 0.00%
2019-04-29 0 0.660 0.650 0.660 0.640 0.660 405,000 261,200 0.6449 6.600 6.500 6.600 6.400 6.600 40,500 6.4494 3.13%
2019-04-26 0 0.640 0.640 0.650 0.640 0.670 1,620,000 1,055,430 0.6515 6.400 6.400 6.500 6.400 6.700 162,000 6.5150 0.00%
2019-04-25 0 0.640 0.630 0.640 0.640 0.680 2,974,000 1,949,250 0.6554 6.400 6.300 6.400 6.400 6.800 297,400 6.5543 -5.88%
2019-04-24 0 0.680 0.670 0.680 0.660 0.680 1,646,000 1,103,810 0.6706 6.800 6.700 6.800 6.600 6.800 164,600 6.7060 0.00%
2019-04-23 0 0.680 0.670 0.680 0.670 0.710 3,605,000 2,465,870 0.6840 6.800 6.700 6.800 6.700 7.100 360,500 6.8401 -2.86%
2019-04-18 0 0.700 0.690 0.700 0.690 0.720 3,488,000 2,459,770 0.7052 7.000 6.900 7.000 6.900 7.200 348,800 7.0521 0.00%
2019-04-17 0 0.700 0.700 0.710 0.700 0.720 1,756,000 1,244,470 0.7087 7.000 7.000 7.100 7.000 7.200 175,600 7.0870 -2.78%
2019-04-16 0 0.720 0.720 0.730 0.690 0.730 24,082,000 17,062,430 0.7085 7.200 7.200 7.300 6.900 7.300 2,408,200 7.0851 0.00%
2019-04-15 0 0.720 0.710 0.720 0.710 0.740 5,595,200 4,069,556 0.7273 7.200 7.100 7.200 7.100 7.400 559,520 7.2733 -1.37%
2019-04-12 0 0.730 0.720 0.730 0.700 0.740 7,361,000 5,289,070 0.7185 7.300 7.200 7.300 7.000 7.400 736,100 7.1853 1.39%
2019-04-11 0 0.720 0.720 0.730 0.690 0.760 15,403,000 11,165,960 0.7249 7.200 7.200 7.300 6.900 7.600 1,540,300 7.2492 1.41%
2019-04-10 0 0.710 0.710 0.720 0.700 0.730 2,980,000 2,139,340 0.7179 7.100 7.100 7.200 7.000 7.300 298,000 7.1790 0.00%
2019-04-09 0 0.710 0.710 0.720 0.690 0.740 13,025,990 9,300,932 0.7140 7.100 7.100 7.200 6.900 7.400 1,302,599 7.1403 1.43%
2019-04-08 0 0.700 0.700 0.710 0.690 0.760 20,007,000 14,353,470 0.7174 7.000 7.000 7.100 6.900 7.600 2,000,700 7.1742 -6.67%
2019-04-04 0 0.750 0.740 0.750 0.650 0.750 22,102,000 15,713,830 0.7110 7.500 7.400 7.500 6.500 7.500 2,210,200 7.1097 15.38%
2019-04-03 0 0.650 0.640 0.650 0.630 0.660 4,621,000 2,983,360 0.6456 6.500 6.400 6.500 6.300 6.600 462,100 6.4561 3.17%
2019-04-02 0 0.630 0.620 0.630 0.620 0.670 7,064,000 4,530,950 0.6414 6.300 6.200 6.300 6.200 6.700 706,400 6.4141 0.00%
2019-04-01 0 0.630 0.630 0.640 0.550 0.670 6,957,000 4,393,070 0.6315 6.300 6.300 6.400 5.500 6.700 695,700 6.3146 -3.08%
2019-03-29 0 0.650 0.640 0.650 0.560 0.660 11,531,000 7,040,460 0.6106 6.500 6.400 6.500 5.600 6.600 1,153,100 6.1057 10.17%
2019-03-28 0 0.590 0.580 0.600 0.590 0.620 3,839,000 2,309,900 0.6017 5.900 5.800 6.000 5.900 6.200 383,900 6.0169 -3.28%
2019-03-27 0 0.610 0.610 0.620 0.610 0.630 3,209,000 1,980,140 0.6171 6.100 6.100 6.200 6.100 6.300 320,900 6.1706 -1.61%
2019-03-26 0 0.620 0.620 0.630 0.610 0.640 2,729,000 1,702,510 0.6239 6.200 6.200 6.300 6.100 6.400 272,900 6.2386 -1.59%
2019-03-25 0 0.630 0.630 0.640 0.630 0.650 4,719,000 3,022,290 0.6405 6.300 6.300 6.400 6.300 6.500 471,900 6.4045 -3.08%
2019-03-22 0 0.650 0.650 0.660 0.640 0.670 6,175,000 4,053,780 0.6565 6.500 6.500 6.600 6.400 6.700 617,500 6.5648 -2.99%
2019-03-21 0 0.670 0.660 0.670 0.660 0.680 3,737,000 2,491,270 0.6666 6.700 6.600 6.700 6.600 6.800 373,700 6.6665 1.52%
2019-03-20 0 0.660 0.650 0.660 0.660 0.740 6,248,000 4,303,480 0.6888 6.600 6.500 6.600 6.600 7.400 624,800 6.8878 -4.35%
2019-03-19 0 0.690 0.680 0.690 0.660 0.690 4,477,000 3,035,340 0.6780 6.900 6.800 6.900 6.600 6.900 447,700 6.7799 1.47%
2019-03-18 0 0.680 0.670 0.680 0.660 0.690 4,841,000 3,262,270 0.6739 6.800 6.700 6.800 6.600 6.900 484,100 6.7388 -4.23%
2019-03-15 0 0.710 0.710 0.720 0.670 0.710 7,407,000 5,129,940 0.6926 7.100 7.100 7.200 6.700 7.100 740,700 6.9258 7.58%
2019-03-14 0 0.660 0.660 0.670 0.660 0.700 7,843,000 5,266,650 0.6715 6.600 6.600 6.700 6.600 7.000 784,300 6.7151 -5.71%
2019-03-13 0 0.700 0.690 0.700 0.700 0.730 3,480,000 2,471,840 0.7103 7.000 6.900 7.000 7.000 7.300 348,000 7.1030 -2.78%
2019-03-12 0 0.720 0.710 0.720 0.710 0.750 5,990,000 4,379,420 0.7311 7.200 7.100 7.200 7.100 7.500 599,000 7.3112 0.00%
2019-03-11 0 0.720 0.720 0.730 0.700 0.730 6,952,000 4,932,490 0.7095 7.200 7.200 7.300 7.000 7.300 695,200 7.0951 1.41%
2019-03-08 0 0.710 0.710 0.720 0.690 0.740 10,870,000 7,749,770 0.7130 7.100 7.100 7.200 6.900 7.400 1,087,000 7.1295 -5.33%
2019-03-07 0 0.750 0.750 0.760 0.730 0.800 19,755,000 15,028,660 0.7608 7.500 7.500 7.600 7.300 8.000 1,975,500 7.6075 -3.85%
2019-03-06 0 0.780 0.780 0.790 0.780 0.890 78,153,000 65,095,030 0.8329 7.800 7.800 7.900 7.800 8.900 7,815,300 8.3292 0.00%
2019-03-05 0 0.780 0.770 0.780 0.740 0.790 14,918,000 11,317,780 0.7587 7.800 7.700 7.800 7.400 7.900 1,491,800 7.5867 1.30%
2019-03-04 0 0.770 0.770 0.780 0.750 0.810 8,642,000 6,792,100 0.7859 7.700 7.700 7.800 7.500 8.100 864,200 7.8594 1.32%
2019-03-01 0 0.760 0.760 0.770 0.760 0.800 6,091,000 4,747,530 0.7794 7.600 7.600 7.700 7.600 8.000 609,100 7.7943 -3.80%
2019-02-28 0 0.790 0.790 0.810 0.760 0.830 14,943,000 11,875,220 0.7947 7.900 7.900 8.100 7.600 8.300 1,494,300 7.9470 0.00%
2019-02-27 0 0.790 0.780 0.790 0.740 0.820 15,075,000 11,681,450 0.7749 7.900 7.800 7.900 7.400 8.200 1,507,500 7.7489 0.00%
2019-02-26 0 0.790 0.780 0.790 0.720 0.840 39,267,571 31,154,143 0.7934 7.900 7.800 7.900 7.200 8.400 3,926,757 7.9338 8.22%
2019-02-25 0 0.730 0.730 0.740 0.620 0.780 55,787,000 40,524,220 0.7264 7.300 7.300 7.400 6.200 7.800 5,578,700 7.2641 15.87%
2019-02-22 0 0.630 0.620 0.630 0.580 0.630 13,154,000 7,982,440 0.6068 6.300 6.200 6.300 5.800 6.300 1,315,400 6.0685 8.62%
2019-02-21 0 0.580 0.580 0.590 0.580 0.630 8,891,000 5,372,610 0.6043 5.800 5.800 5.900 5.800 6.300 889,100 6.0428 -3.33%
2019-02-20 0 0.600 0.600 0.610 0.600 0.620 2,837,200 1,736,886 0.6122 6.000 6.000 6.100 6.000 6.200 283,720 6.1218 -1.64%
2019-02-19 0 0.610 0.610 0.620 0.610 0.640 8,207,000 5,076,730 0.6186 6.100 6.100 6.200 6.100 6.400 820,700 6.1859 -1.61%
2019-02-18 0 0.620 0.610 0.620 0.580 0.630 14,056,000 8,475,040 0.6029 6.200 6.100 6.200 5.800 6.300 1,405,600 6.0295 6.90%
2019-02-15 0 0.580 0.570 0.580 0.560 0.590 2,537,000 1,458,090 0.5747 5.800 5.700 5.800 5.600 5.900 253,700 5.7473 -1.69%
2019-02-14 0 0.590 0.580 0.590 0.570 0.590 4,154,000 2,407,550 0.5796 5.900 5.800 5.900 5.700 5.900 415,400 5.7957 0.00%
2019-02-13 0 0.590 0.580 0.590 0.550 0.600 9,732,000 5,621,110 0.5776 5.900 5.800 5.900 5.500 6.000 973,200 5.7759 7.27%
2019-02-12 0 0.550 0.550 0.560 0.550 0.590 9,558,000 5,371,260 0.5620 5.500 5.500 5.600 5.500 5.900 955,800 5.6196 -5.17%
2019-02-11 0 0.580 0.570 0.580 0.510 0.580 13,247,000 7,491,200 0.5655 5.800 5.700 5.800 5.100 5.800 1,324,700 5.6550 13.73%
2019-02-08 0 0.510 0.510 0.520 0.510 0.530 1,474,000 763,780 0.5182 5.100 5.100 5.200 5.100 5.300 147,400 5.1817 -3.77%
2019-02-04 0 0.530 0.520 0.530 0.520 0.540 312,000 162,790 0.5218 5.300 5.200 5.300 5.200 5.400 31,200 5.2176 1.92%
2019-02-01 0 0.520 0.520 0.530 0.520 0.540 1,971,000 1,032,610 0.5239 5.200 5.200 5.300 5.200 5.400 197,100 5.2390 -1.89%
2019-01-31 0 0.530 0.520 0.530 0.520 0.530 1,101,039 575,811 0.5230 5.300 5.200 5.300 5.200 5.300 110,104 5.2297 0.00%
2019-01-30 0 0.530 0.520 0.530 0.510 0.540 4,228,000 2,228,180 0.5270 5.300 5.200 5.300 5.100 5.400 422,800 5.2701 0.00%
2019-01-29 0 0.530 0.530 0.540 0.530 0.550 3,450,000 1,848,550 0.5358 5.300 5.300 5.400 5.300 5.500 345,000 5.3581 -3.64%
2019-01-28 0 0.550 0.540 0.550 0.540 0.560 1,571,000 859,330 0.5470 5.500 5.400 5.500 5.400 5.600 157,100 5.4700 0.00%
2019-01-25 0 0.550 0.540 0.550 0.540 0.560 6,981,000 3,814,900 0.5465 5.500 5.400 5.500 5.400 5.600 698,100 5.4647 1.85%
2019-01-24 0 0.540 0.540 0.550 0.530 0.560 2,412,000 1,309,160 0.5428 5.400 5.400 5.500 5.300 5.600 241,200 5.4277 -1.82%
2019-01-23 0 0.550 0.540 0.550 0.540 0.580 3,086,000 1,709,440 0.5539 5.500 5.400 5.500 5.400 5.800 308,600 5.5393 -5.17%
2019-01-22 0 0.580 0.570 0.580 0.570 0.580 1,620,000 925,120 0.5711 5.800 5.700 5.800 5.700 5.800 162,000 5.7106 1.75%
2019-01-21 0 0.570 0.570 0.580 0.570 0.590 1,790,000 1,034,570 0.5780 5.700 5.700 5.800 5.700 5.900 179,000 5.7797 -3.39%
2019-01-18 0 0.590 0.580 0.590 0.570 0.590 4,595,000 2,657,280 0.5783 5.900 5.800 5.900 5.700 5.900 459,500 5.7830 0.00%
2019-01-17 0 0.590 0.570 0.580 0.570 0.610 6,076,000 3,573,770 0.5882 5.900 5.700 5.800 5.700 6.100 607,600 5.8818 -3.28%
2019-01-16 0 0.610 0.590 0.610 0.550 0.630 11,540,000 6,782,760 0.5878 6.100 5.900 6.100 5.500 6.300 1,154,000 5.8776 7.02%
2019-01-15 0 0.570 0.560 0.570 0.560 0.580 1,786,000 1,016,630 0.5692 5.700 5.600 5.700 5.600 5.800 178,600 5.6922 0.00%
2019-01-14 0 0.570 0.560 0.570 0.560 0.580 5,858,000 3,326,260 0.5678 5.700 5.600 5.700 5.600 5.800 585,800 5.6781 1.79%
2019-01-11 0 0.560 0.550 0.560 0.530 0.570 3,808,000 2,107,230 0.5534 5.600 5.500 5.600 5.300 5.700 380,800 5.5337 3.70%
2019-01-10 0 0.540 0.530 0.540 0.530 0.560 2,475,000 1,345,940 0.5438 5.400 5.300 5.400 5.300 5.600 247,500 5.4381 1.89%
2019-01-09 0 0.530 0.530 0.540 0.520 0.540 1,859,000 990,020 0.5326 5.300 5.300 5.400 5.200 5.400 185,900 5.3256 0.00%
2019-01-08 0 0.530 0.520 0.530 0.520 0.550 4,440,000 2,331,510 0.5251 5.300 5.200 5.300 5.200 5.500 444,000 5.2511 0.00%
2019-01-07 0 0.530 0.530 0.540 0.520 0.540 1,682,000 891,800 0.5302 5.300 5.300 5.400 5.200 5.400 168,200 5.3020 1.92%
2019-01-04 0 0.520 0.520 0.530 0.520 0.550 7,015,000 3,719,270 0.5302 5.200 5.200 5.300 5.200 5.500 701,500 5.3019 -5.45%
2019-01-03 0 0.550 0.540 0.550 0.540 0.580 10,132,000 5,657,410 0.5584 5.500 5.400 5.500 5.400 5.800 1,013,200 5.5837 1.85%
2019-01-02 0 0.540 0.530 0.540 0.500 0.560 10,434,000 5,550,800 0.5320 5.400 5.300 5.400 5.000 5.600 1,043,400 5.3199 8.00%
2018-12-31 0 0.500 0.500 0.510 0.500 0.510 288,000 144,650 0.5023 5.000 5.000 5.100 5.000 5.100 28,800 5.0226 -1.96%
2018-12-28 0 0.510 0.500 0.510 0.500 0.520 2,005,000 1,015,860 0.5067 5.100 5.000 5.100 5.000 5.200 200,500 5.0666 -1.92%
2018-12-27 0 0.520 0.510 0.520 0.510 0.540 1,736,000 914,290 0.5267 5.200 5.100 5.200 5.100 5.400 173,600 5.2666 -3.70%
2018-12-24 0 0.540 0.540 0.560 0.540 0.560 1,635,000 892,850 0.5461 5.400 5.400 5.600 5.400 5.600 163,500 5.4609 -1.82%
2018-12-21 0 0.550 0.540 0.550 0.550 0.570 3,771,000 2,091,790 0.5547 5.500 5.400 5.500 5.500 5.700 377,100 5.5470 -3.51%
2018-12-20 0 0.570 0.560 0.570 0.550 0.570 2,405,000 1,348,300 0.5606 5.700 5.600 5.700 5.500 5.700 240,500 5.6062 -1.72%
2018-12-19 0 0.580 0.560 0.580 0.560 0.590 3,659,000 2,090,130 0.5712 5.800 5.600 5.800 5.600 5.900 365,900 5.7123 0.00%
2018-12-18 0 0.580 0.570 0.580 0.570 0.600 3,338,000 1,959,950 0.5872 5.800 5.700 5.800 5.700 6.000 333,800 5.8716 -1.69%
2018-12-17 0 0.590 0.590 0.600 0.590 0.610 3,700,000 2,201,770 0.5951 5.900 5.900 6.000 5.900 6.100 370,000 5.9507 0.00%
2018-12-14 0 0.590 0.580 0.590 0.590 0.620 4,462,000 2,684,180 0.6016 5.900 5.800 5.900 5.900 6.200 446,200 6.0156 -4.84%
2018-12-13 0 0.620 0.610 0.620 0.600 0.620 4,037,000 2,456,950 0.6086 6.200 6.100 6.200 6.000 6.200 403,700 6.0861 0.00%
2018-12-12 0 0.620 0.610 0.620 0.600 0.620 2,075,000 1,266,630 0.6104 6.200 6.100 6.200 6.000 6.200 207,500 6.1042 5.08%
2018-12-11 0 0.590 0.580 0.590 0.570 0.600 3,449,000 2,015,460 0.5844 5.900 5.800 5.900 5.700 6.000 344,900 5.8436 -1.67%
2018-12-10 0 0.600 0.590 0.600 0.580 0.620 3,784,000 2,263,600 0.5982 6.000 5.900 6.000 5.800 6.200 378,400 5.9820 -3.23%
2018-12-07 0 0.620 0.610 0.630 0.600 0.640 4,263,000 2,679,380 0.6285 6.200 6.100 6.300 6.000 6.400 426,300 6.2852 1.64%
2018-12-06 0 0.610 0.600 0.610 0.590 0.630 3,434,000 2,084,840 0.6071 6.100 6.000 6.100 5.900 6.300 343,400 6.0712 -1.61%
2018-12-05 0 0.620 0.620 0.630 0.610 0.630 4,596,000 2,848,330 0.6197 6.200 6.200 6.300 6.100 6.300 459,600 6.1974 -3.12%
2018-12-04 0 0.640 0.630 0.640 0.620 0.650 2,899,000 1,834,760 0.6329 6.400 6.300 6.400 6.200 6.500 289,900 6.3289 0.00%
2018-12-03 0 0.640 0.630 0.640 0.630 0.650 3,074,000 1,964,270 0.6390 6.400 6.300 6.400 6.300 6.500 307,400 6.3899 1.59%
2018-11-30 0 0.630 0.620 0.630 0.620 0.640 1,596,000 1,010,370 0.6331 6.300 6.200 6.300 6.200 6.400 159,600 6.3306 0.00%
2018-11-29 0 0.630 0.620 0.630 0.620 0.650 4,354,000 2,737,910 0.6288 6.300 6.200 6.300 6.200 6.500 435,400 6.2883 -1.56%
2018-11-28 0 0.640 0.630 0.640 0.620 0.650 3,950,000 2,504,900 0.6342 6.400 6.300 6.400 6.200 6.500 395,000 6.3415 3.23%
2018-11-27 0 0.620 0.620 0.630 0.620 0.650 3,005,000 1,913,840 0.6369 6.200 6.200 6.300 6.200 6.500 300,500 6.3689 -3.12%
2018-11-26 0 0.640 0.620 0.640 0.620 0.650 3,700,000 2,359,710 0.6378 6.400 6.200 6.400 6.200 6.500 370,000 6.3776 1.59%
2018-11-23 0 0.630 0.630 0.640 0.630 0.660 4,550,000 2,907,760 0.6391 6.300 6.300 6.400 6.300 6.600 455,000 6.3907 -3.08%
2018-11-22 0 0.650 0.650 0.660 0.640 0.690 6,504,085 4,298,063 0.6608 6.500 6.500 6.600 6.400 6.900 650,408 6.6083 -4.41%
2018-11-21 0 0.680 0.660 0.680 0.660 0.690 5,536,000 3,714,110 0.6709 6.800 6.600 6.800 6.600 6.900 553,600 6.7090 0.00%
2018-11-20 0 0.680 0.670 0.680 0.660 0.710 6,768,000 4,622,190 0.6829 6.800 6.700 6.800 6.600 7.100 676,800 6.8295 0.00%
2018-11-19 0 0.680 0.680 0.690 0.670 0.710 11,938,310 8,257,324 0.6917 6.800 6.800 6.900 6.700 7.100 1,193,831 6.9167 1.49%
2018-11-16 0 0.670 0.660 0.670 0.650 0.690 13,841,000 9,328,320 0.6740 6.700 6.600 6.700 6.500 6.900 1,384,100 6.7396 1.52%
2018-11-15 0 0.660 0.650 0.660 0.620 0.660 8,576,000 5,513,610 0.6429 6.600 6.500 6.600 6.200 6.600 857,600 6.4291 0.00%
2018-11-14 0 0.660 0.650 0.660 0.640 0.680 7,228,000 4,754,940 0.6579 6.600 6.500 6.600 6.400 6.800 722,800 6.5785 -1.49%
2018-11-13 0 0.670 0.660 0.670 0.650 0.680 8,208,000 5,410,000 0.6591 6.700 6.600 6.700 6.500 6.800 820,800 6.5911 0.00%
2018-11-12 0 0.670 0.670 0.680 0.640 0.690 10,549,000 7,012,500 0.6648 6.700 6.700 6.800 6.400 6.900 1,054,900 6.6475 3.08%
2018-11-09 0 0.650 0.640 0.650 0.630 0.680 7,825,000 5,103,180 0.6522 6.500 6.400 6.500 6.300 6.800 782,500 6.5216 -2.99%
2018-11-08 0 0.670 0.660 0.670 0.640 0.700 21,188,000 14,389,180 0.6791 6.700 6.600 6.700 6.400 7.000 2,118,800 6.7912 6.35%
2018-11-07 0 0.630 0.620 0.630 0.620 0.710 17,003,000 11,051,300 0.6500 6.300 6.200 6.300 6.200 7.100 1,700,300 6.4996 -8.70%
2018-11-06 0 0.690 0.690 0.700 0.650 0.720 25,223,000 17,451,120 0.6919 6.900 6.900 7.000 6.500 7.200 2,522,300 6.9187 6.15%
2018-11-05 0 0.650 0.630 0.650 0.550 0.720 27,091,000 17,657,840 0.6518 6.500 6.300 6.500 5.500 7.200 2,709,100 6.5180 16.07%
2018-11-02 0 0.560 0.560 0.580 0.560 0.580 5,354,000 3,059,230 0.5714 5.600 5.600 5.800 5.600 5.800 535,400 5.7139 0.00%
2018-11-01 0 0.560 0.550 0.560 0.540 0.570 3,829,000 2,123,560 0.5546 5.600 5.500 5.600 5.400 5.700 382,900 5.5460 3.70%
2018-10-31 0 0.540 0.530 0.540 0.490 0.550 5,680,500 2,969,630 0.5228 5.400 5.300 5.400 4.900 5.500 568,050 5.2278 8.00%
2018-10-30 0 0.500 0.495 0.500 0.500 0.540 3,583,000 1,863,240 0.5200 5.000 4.950 5.000 5.000 5.400 358,300 5.2002 -7.41%
2018-10-29 0 0.540 0.530 0.540 0.520 0.550 2,762,000 1,474,560 0.5339 5.400 5.300 5.400 5.200 5.500 276,200 5.3387 1.89%
2018-10-26 0 0.530 0.530 0.540 0.530 0.560 2,437,000 1,324,030 0.5433 5.300 5.300 5.400 5.300 5.600 243,700 5.4330 -3.64%
2018-10-25 0 0.550 0.540 0.550 0.530 0.560 3,512,000 1,907,490 0.5431 5.500 5.400 5.500 5.300 5.600 351,200 5.4313 -3.51%
2018-10-24 0 0.570 0.560 0.570 0.550 0.580 2,229,000 1,264,680 0.5674 5.700 5.600 5.700 5.500 5.800 222,900 5.6738 1.79%
2018-10-23 0 0.560 0.560 0.570 0.560 0.580 2,210,000 1,250,910 0.5660 5.600 5.600 5.700 5.600 5.800 221,000 5.6602 -1.75%
2018-10-22 0 0.570 0.570 0.580 0.550 0.590 5,389,000 3,080,390 0.5716 5.700 5.700 5.800 5.500 5.900 538,900 5.7161 7.55%
2018-10-19 0 0.530 0.530 0.540 0.520 0.550 2,554,000 1,372,830 0.5375 5.300 5.300 5.400 5.200 5.500 255,400 5.3752 -3.64%
2018-10-18 0 0.550 0.540 0.550 0.530 0.570 2,735,000 1,491,310 0.5453 5.500 5.400 5.500 5.300 5.700 273,500 5.4527 -1.79%
2018-10-16 0 0.560 0.540 0.560 0.530 0.580 1,906,000 1,049,250 0.5505 5.600 5.400 5.600 5.300 5.800 190,600 5.5050 0.00%
2018-10-15 0 0.560 0.560 0.570 0.560 0.600 3,372,000 1,955,040 0.5798 5.600 5.600 5.700 5.600 6.000 337,200 5.7979 -1.75%
2018-10-12 0 0.570 0.570 0.580 0.560 0.600 4,284,000 2,477,340 0.5783 5.700 5.700 5.800 5.600 6.000 428,400 5.7828 -3.39%
2018-10-11 0 0.590 0.580 0.590 0.580 0.620 5,528,000 3,279,260 0.5932 5.900 5.800 5.900 5.800 6.200 552,800 5.9321 -9.23%
2018-10-10 0 0.650 0.640 0.650 0.640 0.670 3,098,000 2,008,345 0.6483 6.500 6.400 6.500 6.400 6.700 309,800 6.4827 -1.52%
2018-10-09 0 0.660 0.650 0.660 0.650 0.680 2,597,000 1,711,170 0.6589 6.600 6.500 6.600 6.500 6.800 259,700 6.5890 1.54%
2018-10-08 0 0.650 0.650 0.660 0.640 0.670 3,190,142 2,085,908 0.6539 6.500 6.500 6.600 6.400 6.700 319,014 6.5386 -1.52%
2018-10-05 0 0.660 0.650 0.660 0.650 0.660 53,000 34,950 0.6594 6.600 6.500 6.600 6.500 6.600 5,300 6.5943 1.54%
2018-10-04 0 0.650 0.650 0.670 0.640 0.680 547,000 358,300 0.6550 6.500 6.500 6.700 6.400 6.800 54,700 6.5503 -4.41%
2018-10-03 0 0.680 0.660 0.680 0.650 0.680 397,000 265,010 0.6675 6.800 6.600 6.800 6.500 6.800 39,700 6.6753 3.03%
2018-10-02 0 0.660 0.660 0.680 0.650 0.680 1,246,000 828,000 0.6645 6.600 6.600 6.800 6.500 6.800 124,600 6.6453 -1.49%
2018-09-28 0 0.670 0.660 0.670 0.660 0.690 1,497,000 1,003,380 0.6703 6.700 6.600 6.700 6.600 6.900 149,700 6.7026 -1.47%
2018-09-27 0 0.680 0.680 0.690 0.670 0.680 463,000 313,890 0.6779 6.800 6.800 6.900 6.700 6.800 46,300 6.7795 1.49%
2018-09-26 0 0.670 0.670 0.680 0.660 0.700 7,589,000 5,183,320 0.6830 6.700 6.700 6.800 6.600 7.000 758,900 6.8300 1.52%
2018-09-24 0 0.660 0.660 0.680 0.660 0.690 1,208,000 805,890 0.6671 6.600 6.600 6.800 6.600 6.900 120,800 6.6713 -4.35%
2018-09-21 0 0.690 0.680 0.690 0.680 0.750 3,833,000 2,686,960 0.7010 6.900 6.800 6.900 6.800 7.500 383,300 7.0101 -4.17%
2018-09-20 0 0.720 0.710 0.720 0.690 0.760 3,475,000 2,540,490 0.7311 7.200 7.100 7.200 6.900 7.600 347,500 7.3108 4.35%
2018-09-19 0 0.690 0.680 0.690 0.670 0.710 3,166,000 2,201,650 0.6954 6.900 6.800 6.900 6.700 7.100 316,600 6.9540 1.47%
2018-09-18 0 0.680 0.680 0.690 0.670 0.690 2,385,000 1,626,020 0.6818 6.800 6.800 6.900 6.700 6.900 238,500 6.8177 1.49%
2018-09-17 0 0.670 0.670 0.680 0.670 0.700 1,945,000 1,314,910 0.6760 6.700 6.700 6.800 6.700 7.000 194,500 6.7605 -4.29%
2018-09-14 0 0.700 0.690 0.700 0.680 0.710 4,580,000 3,171,090 0.6924 7.000 6.900 7.000 6.800 7.100 458,000 6.9238 2.94%
2018-09-13 0 0.680 0.670 0.680 0.660 0.690 4,239,000 2,855,230 0.6736 6.800 6.700 6.800 6.600 6.900 423,900 6.7356 3.03%
2018-09-12 0 0.660 0.650 0.670 0.650 0.680 1,887,000 1,252,510 0.6638 6.600 6.500 6.700 6.500 6.800 188,700 6.6376 -1.49%
2018-09-11 0 0.670 0.660 0.670 0.660 0.690 2,291,000 1,530,190 0.6679 6.700 6.600 6.700 6.600 6.900 229,100 6.6791 0.00%
2018-09-10 0 0.670 0.670 0.680 0.670 0.700 2,902,000 1,959,910 0.6754 6.700 6.700 6.800 6.700 7.000 290,200 6.7537 -1.47%
2018-09-07 0 0.680 0.680 0.690 0.680 0.720 5,809,000 4,048,690 0.6970 6.800 6.800 6.900 6.800 7.200 580,900 6.9697 3.03%
2018-09-06 0 0.660 0.660 0.670 0.660 0.730 5,650,000 3,893,280 0.6891 6.600 6.600 6.700 6.600 7.300 565,000 6.8908 -2.94%
2018-09-05 0 0.680 0.670 0.680 0.680 0.700 2,803,000 1,928,070 0.6879 6.800 6.700 6.800 6.800 7.000 280,300 6.8786 -2.86%
2018-09-04 0 0.700 0.690 0.700 0.670 0.700 2,715,000 1,859,040 0.6847 7.000 6.900 7.000 6.700 7.000 271,500 6.8473 1.45%
2018-09-03 0 0.690 0.680 0.690 0.680 0.720 3,003,000 2,075,780 0.6912 6.900 6.800 6.900 6.800 7.200 300,300 6.9124 -2.82%
2018-08-31 0 0.710 0.710 0.720 0.710 0.750 4,006,000 2,911,580 0.7268 7.100 7.100 7.200 7.100 7.500 400,600 7.2680 -4.05%
2018-08-30 0 0.740 0.740 0.750 0.740 0.780 3,421,000 2,570,880 0.7515 7.400 7.400 7.500 7.400 7.800 342,100 7.5150 -3.90%
2018-08-29 0 0.770 0.760 0.770 0.740 0.800 12,672,000 9,783,770 0.7721 7.700 7.600 7.700 7.400 8.000 1,267,200 7.7208 4.05%
2018-08-28 0 0.740 0.740 0.750 0.730 0.780 9,693,000 7,255,320 0.7485 7.400 7.400 7.500 7.300 7.800 969,300 7.4851 2.78%
2018-08-27 0 0.720 0.720 0.730 0.700 0.740 7,654,930 5,547,368 0.7247 7.200 7.200 7.300 7.000 7.400 765,493 7.2468 1.41%
2018-08-24 0 0.710 0.710 0.720 0.700 0.730 5,387,000 3,847,480 0.7142 7.100 7.100 7.200 7.000 7.300 538,700 7.1422 -2.74%
2018-08-23 0 0.730 0.720 0.730 0.670 0.820 19,768,000 14,517,080 0.7344 7.300 7.200 7.300 6.700 8.200 1,976,800 7.3437 5.80%
2018-08-22 0 0.690 0.690 0.700 0.660 0.710 9,489,000 6,503,730 0.6854 6.900 6.900 7.000 6.600 7.100 948,900 6.8540 4.55%
2018-08-21 0 0.660 0.650 0.660 0.650 0.690 9,275,000 6,185,640 0.6669 6.600 6.500 6.600 6.500 6.900 927,500 6.6692 -2.94%
2018-08-20 0 0.680 0.660 0.680 0.660 0.690 5,860,000 3,933,720 0.6713 6.800 6.600 6.800 6.600 6.900 586,000 6.7128 3.03%
2018-08-17 0 0.660 0.660 0.670 0.660 0.710 3,882,000 2,640,640 0.6802 6.600 6.600 6.700 6.600 7.100 388,200 6.8023 -2.94%
2018-08-16 0 0.680 0.670 0.680 0.630 0.730 17,211,000 11,964,520 0.6952 6.800 6.700 6.800 6.300 7.300 1,721,100 6.9517 3.03%
2018-08-15 0 0.660 0.650 0.660 0.640 0.710 18,731,000 12,379,380 0.6609 6.600 6.500 6.600 6.400 7.100 1,873,100 6.6090 -8.33%
2018-08-14 0 0.720 0.720 0.730 0.710 0.780 15,511,000 11,410,900 0.7357 7.200 7.200 7.300 7.100 7.800 1,551,100 7.3567 -6.49%
2018-08-13 0 0.770 0.760 0.770 0.730 0.800 10,640,000 8,175,260 0.7684 7.700 7.600 7.700 7.300 8.000 1,064,000 7.6835 -1.28%
2018-08-10 0 0.780 0.770 0.780 0.780 0.820 13,273,000 10,574,650 0.7967 7.800 7.700 7.800 7.800 8.200 1,327,300 7.9670 -2.50%
2018-08-09 0 0.800 0.800 0.810 0.770 0.850 16,696,000 13,442,420 0.8051 8.000 8.000 8.100 7.700 8.500 1,669,600 8.0513 2.56%
2018-08-08 0 0.780 0.770 0.780 0.770 0.810 8,953,000 7,016,910 0.7837 7.800 7.700 7.800 7.700 8.100 895,300 7.8375 -1.27%
2018-08-07 0 0.790 0.780 0.790 0.750 0.800 11,522,000 8,950,790 0.7768 7.900 7.800 7.900 7.500 8.000 1,152,200 7.7684 3.95%
2018-08-06 0 0.760 0.750 0.760 0.760 0.830 11,596,000 9,197,520 0.7932 7.600 7.500 7.600 7.600 8.300 1,159,600 7.9316 -5.00%
2018-08-03 0 0.800 0.790 0.800 0.780 0.860 21,085,000 17,303,030 0.8206 8.000 7.900 8.000 7.800 8.600 2,108,500 8.2063 2.56%
2018-08-02 0 0.780 0.780 0.790 0.760 0.840 22,895,000 18,052,900 0.7885 7.800 7.800 7.900 7.600 8.400 2,289,500 7.8851 -7.14%
2018-08-01 0 0.840 0.840 0.850 0.840 0.910 14,823,000 12,865,770 0.8680 8.400 8.400 8.500 8.400 9.100 1,482,300 8.6796 -5.62%
2018-07-31 0 0.890 0.880 0.890 0.860 0.910 19,350,000 17,038,190 0.8805 8.900 8.800 8.900 8.600 9.100 1,935,000 8.8053 -2.20%
2018-07-30 0 0.910 0.900 0.910 0.890 0.980 37,279,000 34,934,470 0.9371 9.100 9.000 9.100 8.900 9.800 3,727,900 9.3711 -3.19%
2018-07-27 0 0.940 0.930 0.940 0.870 1.000 75,396,000 70,872,320 0.9400 9.400 9.300 9.400 8.700 10.00 7,539,600 9.4000 8.05%
2018-07-26 0 0.870 0.870 0.880 0.840 0.930 29,753,000 26,147,760 0.8788 8.700 8.700 8.800 8.400 9.300 2,975,300 8.7883 -2.25%
2018-07-25 0 0.890 0.890 0.900 0.770 0.960 86,037,000 76,801,720 0.8927 8.900 8.900 9.000 7.700 9.600 8,603,700 8.9266 11.25%
2018-07-24 0 0.800 0.800 0.810 0.780 0.900 38,248,571 32,245,871 0.8431 8.000 8.000 8.100 7.800 9.000 3,824,857 8.4306 -3.61%
2018-07-23 0 0.830 0.830 0.840 0.820 0.980 93,407,000 84,414,690 0.9037 8.300 8.300 8.400 8.200 9.800 9,340,700 9.0373 -7.78%
2018-07-20 0 0.900 0.890 0.900 0.630 0.970 135,107,000 116,744,920 0.8641 9.000 8.900 9.000 6.300 9.700 13,510,700 8.6409 32.35%
2018-07-19 0 0.680 0.670 0.680 0.670 0.750 17,881,000 12,528,220 0.7006 6.800 6.700 6.800 6.700 7.500 1,788,100 7.0064 -9.33%
2018-07-18 0 0.750 0.750 0.760 0.730 0.840 24,089,000 18,348,820 0.7617 7.500 7.500 7.600 7.300 8.400 2,408,900 7.6171 -7.41%
2018-07-17 0 0.810 0.810 0.820 0.790 0.870 10,986,000 8,994,840 0.8188 8.100 8.100 8.200 7.900 8.700 1,098,600 8.1875 -4.71%
2018-07-16 0 0.850 0.850 0.860 0.790 0.900 31,268,000 26,648,860 0.8523 8.500 8.500 8.600 7.900 9.000 3,126,800 8.5227 3.66%
2018-07-13 0 0.820 0.810 0.820 0.800 1.010 47,854,989 43,372,994 0.9063 8.200 8.100 8.200 8.000 10.10 4,785,499 9.0634 -16.33%
2018-07-12 0 0.980 0.970 0.980 0.940 1.040 69,039,000 68,571,630 0.9932 9.800 9.700 9.800 9.400 10.40 6,903,900 9.9323 3.16%
2018-07-11 0 0.950 0.940 0.950 0.760 1.070 122,341,000 118,374,940 0.9676 9.500 9.400 9.500 7.600 10.70 12,234,100 9.6758 5.56%
2018-07-10 0 0.900 0.900 0.910 0.830 1.270 223,144,000 242,567,590 1.0870 9.000 9.000 9.100 8.300 12.70 22,314,400 10.870 0.00%
2018-07-09 0 0.900 0.890 0.900 0.530 0.950 147,937,000 118,407,580 0.8004 9.000 8.900 9.000 5.300 9.500 14,793,700 8.0039 66.67%
2018-07-06 0 0.540 0.530 0.540 0.480 0.590 44,915,000 24,292,970 0.5409 5.400 5.300 5.400 4.800 5.900 4,491,500 5.4087 -1.82%
2018-07-05 0 0.550 0.550 0.560 0.305 0.610 421,955,100 167,366,684 0.3966 5.500 5.500 5.600 3.050 6.100 42,195,510 3.9665 -5.17%
2018-07-04 0 0.580 0.580 0.590 0.580 0.730 36,475,000 22,523,770 0.6175 5.800 5.800 5.900 5.800 7.300 3,647,500 6.1751 -20.55%
2018-07-03 0 0.730 0.720 0.730 0.690 0.790 5,166,000 3,789,310 0.7335 7.300 7.200 7.300 6.900 7.900 516,600 7.3351 -7.59%
2018-06-29 0 0.790 0.790 0.810 0.780 0.830 3,858,000 3,110,050 0.8061 7.900 7.900 8.100 7.800 8.300 385,800 8.0613 0.00%
2018-06-28 0 0.790 0.790 0.800 0.770 0.860 3,841,000 3,124,870 0.8136 7.900 7.900 8.000 7.700 8.600 384,100 8.1356 -8.14%
2018-06-27 0 0.860 0.840 0.850 0.840 0.910 3,020,000 2,633,600 0.8721 8.600 8.400 8.500 8.400 9.100 302,000 8.7205 -2.27%
2018-06-26 0 0.880 0.880 0.890 0.870 0.910 3,945,000 3,513,330 0.8906 8.800 8.800 8.900 8.700 9.100 394,500 8.9058 -4.35%
2018-06-25 0 0.920 0.920 0.930 0.900 0.950 1,479,000 1,369,400 0.9259 9.200 9.200 9.300 9.000 9.500 147,900 9.2590 -6.12%
2018-06-22 0 0.980 0.960 0.980 0.910 0.990 2,870,000 2,728,200 0.9506 9.800 9.600 9.800 9.100 9.900 287,000 9.5059 4.26%
2018-06-21 0 0.940 0.930 0.940 0.930 1.000 2,801,620 2,687,265 0.9592 9.400 9.300 9.400 9.300 10.00 280,162 9.5918 -2.08%
2018-06-20 0 0.960 0.960 0.970 0.930 1.040 6,462,000 6,259,845 0.9687 9.600 9.600 9.700 9.300 10.40 646,200 9.6872 -4.95%
2018-06-19 0 1.010 1.000 1.010 1.010 1.130 6,212,000 6,450,940 1.0385 10.10 10.00 10.10 10.10 11.30 621,200 10.385 -10.62%
2018-06-15 0 1.130 1.130 1.140 1.130 1.150 1,045,000 1,186,090 1.1350 11.30 11.30 11.40 11.30 11.50 104,500 11.350 0.00%
2018-06-14 0 1.130 1.130 1.140 1.130 1.150 843,000 962,030 1.1412 11.30 11.30 11.40 11.30 11.50 84,300 11.412 -1.74%
2018-06-13 0 1.150 1.140 1.150 1.130 1.170 1,251,970 1,441,853 1.1517 11.50 11.40 11.50 11.30 11.70 125,197 11.517 0.88%
2018-06-12 0 1.140 1.140 1.150 1.140 1.180 1,581,000 1,825,420 1.1546 11.40 11.40 11.50 11.40 11.80 158,100 11.546 -2.56%
2018-06-11 0 1.170 1.150 1.170 1.150 1.190 869,000 1,014,300 1.1672 11.70 11.50 11.70 11.50 11.90 86,900 11.672 0.86%
2018-06-08 0 1.160 1.150 1.160 1.150 1.210 1,718,000 2,024,740 1.1785 11.60 11.50 11.60 11.50 12.10 171,800 11.785 -4.13%
2018-06-07 0 1.210 1.190 1.210 1.190 1.240 1,711,000 2,065,190 1.2070 12.10 11.90 12.10 11.90 12.40 171,100 12.070 0.83%
2018-06-06 0 1.200 1.190 1.200 1.140 1.220 2,686,000 3,204,790 1.1931 12.00 11.90 12.00 11.40 12.20 268,600 11.931 3.45%
2018-06-05 0 1.160 1.150 1.160 1.150 1.190 2,159,000 2,539,190 1.1761 11.60 11.50 11.60 11.50 11.90 215,900 11.761 0.00%
2018-06-04 0 1.160 1.150 1.160 1.140 1.200 2,906,000 3,394,860 1.1682 11.60 11.50 11.60 11.40 12.00 290,600 11.682 1.75%
2018-06-01 0 1.140 1.140 1.150 1.130 1.170 8,889,000 10,185,210 1.1458 11.40 11.40 11.50 11.30 11.70 888,900 11.458 0.00%
2018-05-31 0 1.140 1.130 1.140 1.140 1.220 32,486,000 37,560,735 1.1562 11.40 11.30 11.40 11.40 12.20 3,248,600 11.562 -0.87%
2018-05-30 0 1.150 1.150 1.160 1.150 1.290 11,215,000 13,408,000 1.1955 11.50 11.50 11.60 11.50 12.90 1,121,500 11.955 -12.21%
2018-05-29 0 1.310 1.300 1.310 1.250 1.500 18,311,000 24,855,620 1.3574 13.10 13.00 13.10 12.50 15.00 1,831,100 13.574 -10.27%
2018-05-28 0 1.460 1.450 1.460 1.410 1.550 14,386,000 20,905,820 1.4532 14.60 14.50 14.60 14.10 15.50 1,438,600 14.532 -1.35%
2018-05-25 0 1.480 1.450 1.480 1.430 1.500 9,414,000 13,699,340 1.4552 14.80 14.50 14.80 14.30 15.00 941,400 14.552 -1.33%
2018-05-24 0 1.500 1.480 1.500 1.460 1.520 7,634,000 11,330,990 1.4843 15.00 14.80 15.00 14.60 15.20 763,400 14.843 0.00%
2018-05-23 0 1.500 1.480 1.500 1.450 1.540 10,114,000 14,989,890 1.4821 15.00 14.80 15.00 14.50 15.40 1,011,400 14.821 -0.66%
2018-05-21 0 1.510 1.490 1.510 1.480 1.540 7,331,000 11,052,340 1.5076 15.10 14.90 15.10 14.80 15.40 733,100 15.076 0.67%
2018-05-18 0 1.500 1.490 1.500 1.450 1.550 7,415,000 11,035,350 1.4882 15.00 14.90 15.00 14.50 15.50 741,500 14.882 1.35%
2018-05-17 0 1.480 1.460 1.480 1.440 1.500 8,434,600 12,300,932 1.4584 14.80 14.60 14.80 14.40 15.00 843,460 14.584 -1.33%
2018-05-16 0 1.500 1.470 1.500 1.440 1.510 7,153,000 10,566,660 1.4772 15.00 14.70 15.00 14.40 15.10 715,300 14.772 0.00%
2018-05-15 0 1.500 1.500 1.520 1.490 1.580 7,483,000 11,383,605 1.5213 15.00 15.00 15.20 14.90 15.80 748,300 15.213 -3.23%
2018-05-14 0 1.550 1.540 1.550 1.500 1.570 6,644,000 10,271,990 1.5461 15.50 15.40 15.50 15.00 15.70 664,400 15.461 2.65%
2018-05-11 0 1.510 1.500 1.510 1.440 1.510 7,006,000 10,482,620 1.4962 15.10 15.00 15.10 14.40 15.10 700,600 14.962 1.34%
2018-05-10 0 1.490 1.470 1.490 1.440 1.520 8,522,000 12,580,880 1.4763 14.90 14.70 14.90 14.40 15.20 852,200 14.763 -1.32%
2018-05-09 0 1.510 1.500 1.510 1.480 1.630 9,833,000 15,238,060 1.5497 15.10 15.00 15.10 14.80 16.30 983,300 15.497 -6.21%
2018-05-08 0 1.610 1.610 1.620 1.610 1.700 6,290,000 10,384,080 1.6509 16.10 16.10 16.20 16.10 17.00 629,000 16.509 -3.01%
2018-05-07 0 1.660 1.660 1.690 1.660 1.700 6,210,000 10,445,110 1.6820 16.60 16.60 16.90 16.60 17.00 621,000 16.820 -3.49%
2018-05-04 0 1.720 1.710 1.720 1.640 1.720 7,382,000 12,305,680 1.6670 17.20 17.10 17.20 16.40 17.20 738,200 16.670 2.38%
2018-05-03 0 1.680 1.680 1.690 1.680 1.720 6,154,000 10,426,180 1.6942 16.80 16.80 16.90 16.80 17.20 615,400 16.942 -3.45%
2018-05-02 0 1.740 1.720 1.740 1.720 1.780 5,934,500 10,291,440 1.7342 17.40 17.20 17.40 17.20 17.80 593,450 17.342 -2.79%
2018-04-30 0 1.790 1.720 1.790 1.650 1.790 6,345,000 10,734,060 1.6917 17.90 17.20 17.90 16.50 17.90 634,500 16.917 7.19%
2018-04-27 0 1.670 1.660 1.670 1.650 1.710 7,113,000 11,918,820 1.6756 16.70 16.60 16.70 16.50 17.10 711,300 16.756 -1.18%
2018-04-26 0 1.690 1.680 1.690 1.650 1.730 6,068,000 10,287,870 1.6954 16.90 16.80 16.90 16.50 17.30 606,800 16.954 -1.17%
2018-04-25 0 1.710 1.700 1.710 1.690 1.730 6,087,000 10,400,780 1.7087 17.10 17.00 17.10 16.90 17.30 608,700 17.087 -1.16%
2018-04-24 0 1.730 1.720 1.730 1.690 1.770 6,213,000 10,692,890 1.7211 17.30 17.20 17.30 16.90 17.70 621,300 17.211 -1.14%
2018-04-23 0 1.750 1.740 1.750 1.720 1.790 5,989,285 10,469,597 1.7481 17.50 17.40 17.50 17.20 17.90 598,928 17.481 -1.13%
2018-04-20 0 1.770 1.770 1.780 1.760 1.820 5,641,000 10,118,470 1.7937 17.70 17.70 17.80 17.60 18.20 564,100 17.937 -1.67%
2018-04-19 0 1.800 1.780 1.800 1.720 1.800 5,749,000 10,243,060 1.7817 18.00 17.80 18.00 17.20 18.00 574,900 17.817 3.45%
2018-04-18 0 1.740 1.730 1.740 1.700 1.760 6,166,000 10,586,940 1.7170 17.40 17.30 17.40 17.00 17.60 616,600 17.170 0.58%
2018-04-17 0 1.730 1.730 1.740 1.720 1.820 5,949,000 10,531,250 1.7703 17.30 17.30 17.40 17.20 18.20 594,900 17.703 -3.89%
2018-04-16 0 1.800 1.790 1.820 1.780 1.850 5,603,000 10,180,490 1.8170 18.00 17.90 18.20 17.80 18.50 560,300 18.170 0.56%
2018-04-13 0 1.790 1.790 1.810 1.780 1.850 8,456,000 15,349,230 1.8152 17.90 17.90 18.10 17.80 18.50 845,600 18.152 -1.10%
2018-04-12 0 1.810 1.780 1.810 1.740 1.810 7,200,000 12,747,640 1.7705 18.10 17.80 18.10 17.40 18.10 720,000 17.705 3.43%
2018-04-11 0 1.750 1.750 1.760 1.740 1.820 5,883,000 10,425,580 1.7722 17.50 17.50 17.60 17.40 18.20 588,300 17.722 -1.69%
2018-04-10 0 1.780 1.780 1.790 1.760 1.830 6,474,000 11,597,500 1.7914 17.80 17.80 17.90 17.60 18.30 647,400 17.914 -2.73%
2018-04-09 0 1.830 1.810 1.830 1.740 1.840 6,988,000 12,547,580 1.7956 18.30 18.10 18.30 17.40 18.40 698,800 17.956 2.23%
2018-04-06 0 1.790 1.780 1.790 1.690 1.860 6,082,465 10,674,613 1.7550 17.90 17.80 17.90 16.90 18.60 608,246 17.550 5.92%
2018-04-04 0 1.690 1.690 1.700 1.690 1.740 6,001,000 10,261,720 1.7100 16.90 16.90 17.00 16.90 17.40 600,100 17.100 -3.98%
2018-04-03 0 1.760 1.730 1.760 1.680 1.840 6,673,000 11,464,780 1.7181 17.60 17.30 17.60 16.80 18.40 667,300 17.181 -2.76%
2018-03-29 0 1.810 1.800 1.810 1.780 1.910 8,336,000 15,412,650 1.8489 18.10 18.00 18.10 17.80 19.10 833,600 18.489 -4.74%
2018-03-28 0 1.900 1.890 1.900 1.860 1.950 5,493,000 10,365,040 1.8870 19.00 18.90 19.00 18.60 19.50 549,300 18.870 0.00%
2018-03-27 0 1.900 1.890 1.900 1.890 1.950 5,442,017 10,400,001 1.9111 19.00 18.90 19.00 18.90 19.50 544,202 19.111 -0.52%
2018-03-26 0 1.910 1.910 1.920 1.880 1.940 5,310,000 10,137,430 1.9091 19.10 19.10 19.20 18.80 19.40 531,000 19.091 -2.05%
2018-03-23 0 1.950 1.910 1.950 1.870 1.980 5,925,000 11,409,350 1.9256 19.50 19.10 19.50 18.70 19.80 592,500 19.256 -2.01%
2018-03-22 0 1.990 1.980 1.990 1.970 2.020 5,346,085 10,649,630 1.9920 19.90 19.80 19.90 19.70 20.20 534,608 19.920 -0.50%
2018-03-21 0 2.000 1.990 2.010 1.990 2.060 5,244,000 10,533,790 2.0087 20.00 19.90 20.10 19.90 20.60 524,400 20.087 -1.48%
2018-03-20 0 2.030 2.020 2.030 1.980 2.040 5,434,000 10,945,410 2.0142 20.30 20.20 20.30 19.80 20.40 543,400 20.142 -1.46%
2018-03-19 0 2.060 2.040 2.060 2.010 2.120 4,940,000 10,208,940 2.0666 20.60 20.40 20.60 20.10 21.20 494,000 20.666 -0.96%
2018-03-16 0 2.080 2.080 2.110 2.030 2.120 5,273,000 11,015,130 2.0890 20.80 20.80 21.10 20.30 21.20 527,300 20.890 -1.89%
2018-03-15 0 2.120 2.120 2.130 2.070 2.230 7,553,000 16,135,110 2.1363 21.20 21.20 21.30 20.70 22.30 755,300 21.363 -6.61%
2018-03-14 0 2.270 2.260 2.270 2.200 2.470 12,589,874 29,367,706 2.3326 22.70 22.60 22.70 22.00 24.70 1,258,987 23.326 -2.99%
2018-03-13 0 2.340 2.330 2.340 2.270 2.350 4,935,000 11,361,260 2.3022 23.40 23.30 23.40 22.70 23.50 493,500 23.022 -0.85%
2018-03-12 0 2.360 2.330 2.360 2.310 2.490 12,257,000 29,552,740 2.4111 23.60 23.30 23.60 23.10 24.90 1,225,700 24.111 0.43%
2018-03-09 0 2.350 2.350 2.360 2.060 2.350 13,321,000 29,412,940 2.2080 23.50 23.50 23.60 20.60 23.50 1,332,100 22.080 13.53%
2018-03-08 0 2.070 2.070 2.080 2.010 2.100 5,351,000 11,062,430 2.0674 20.70 20.70 20.80 20.10 21.00 535,100 20.674 2.48%
2018-03-07 0 2.020 2.000 2.020 1.960 2.070 5,589,000 11,304,370 2.0226 20.20 20.00 20.20 19.60 20.70 558,900 20.226 1.51%
2018-03-06 0 1.990 1.980 1.990 1.950 2.000 5,518,015 10,953,148 1.9850 19.90 19.80 19.90 19.50 20.00 551,802 19.850 2.58%
2018-03-05 0 1.940 1.940 1.950 1.900 1.980 5,836,000 11,281,790 1.9331 19.40 19.40 19.50 19.00 19.80 583,600 19.331 0.00%
2018-03-02 0 1.940 1.940 1.950 1.930 2.000 1,075,000 2,103,810 1.9570 19.40 19.40 19.50 19.30 20.00 107,500 19.570 -2.02%
2018-03-01 0 1.980 1.970 1.980 1.970 2.150 6,160,000 12,673,380 2.0574 19.80 19.70 19.80 19.70 21.50 616,000 20.574 -1.49%
2018-02-28 0 2.010 1.990 2.010 1.910 2.010 2,366,000 4,624,850 1.9547 20.10 19.90 20.10 19.10 20.10 236,600 19.547 2.03%
2018-02-27 0 1.970 1.950 1.980 1.940 2.010 1,020,000 2,004,250 1.9650 19.70 19.50 19.80 19.40 20.10 102,000 19.650 -0.51%
2018-02-26 0 1.980 1.960 1.980 1.960 2.000 527,000 1,044,340 1.9817 19.80 19.60 19.80 19.60 20.00 52,700 19.817 0.00%
2018-02-23 0 1.980 1.970 1.980 1.960 2.090 2,435,000 4,901,540 2.0130 19.80 19.70 19.80 19.60 20.90 243,500 20.130 -1.49%
2018-02-22 0 2.010 2.000 2.010 2.010 2.060 1,078,000 2,194,910 2.0361 20.10 20.00 20.10 20.10 20.60 107,800 20.361 -4.29%
2018-02-21 0 2.100 2.080 2.100 2.060 2.100 799,000 1,660,890 2.0787 21.00 20.80 21.00 20.60 21.00 79,900 20.787 0.00%
2018-02-20 0 2.100 2.100 2.110 1.980 2.130 2,323,000 4,807,580 2.0696 21.00 21.00 21.10 19.80 21.30 232,300 20.696 5.53%
2018-02-15 0 1.990 1.980 1.990 1.930 1.990 345,000 678,340 1.9662 19.90 19.80 19.90 19.30 19.90 34,500 19.662 3.11%
2018-02-14 0 1.930 1.930 1.940 1.920 1.980 610,000 1,181,360 1.9367 19.30 19.30 19.40 19.20 19.80 61,000 19.367 -2.03%
2018-02-13 0 1.970 1.950 1.960 1.950 2.020 1,551,000 3,056,520 1.9707 19.70 19.50 19.60 19.50 20.20 155,100 19.707 2.07%
2018-02-12 0 1.930 1.930 1.960 1.750 2.050 9,451,000 17,769,540 1.8802 19.30 19.30 19.60 17.50 20.50 945,100 18.802 4.32%
2018-02-09 0 1.850 1.810 1.850 1.790 1.930 2,993,000 5,477,920 1.8302 18.50 18.10 18.50 17.90 19.30 299,300 18.302 -4.64%
2018-02-08 0 1.940 1.940 1.950 1.920 1.980 2,119,000 4,130,780 1.9494 19.40 19.40 19.50 19.20 19.80 211,900 19.494 -0.51%
2018-02-07 0 1.950 1.950 1.960 1.910 2.060 4,286,000 8,422,650 1.9652 19.50 19.50 19.60 19.10 20.60 428,600 19.652 -2.01%
2018-02-06 0 1.990 1.940 1.990 1.900 2.120 5,430,000 10,692,870 1.9692 19.90 19.40 19.90 19.00 21.20 543,000 19.692 -6.57%
2018-02-05 0 2.130 2.130 2.140 2.020 2.220 2,566,000 5,459,920 2.1278 21.30 21.30 21.40 20.20 22.20 256,600 21.278 -4.05%
2018-02-02 0 2.220 2.220 2.240 2.180 2.230 2,298,000 5,067,110 2.2050 22.20 22.20 22.40 21.80 22.30 229,800 22.050 0.00%
2018-02-01 0 2.220 2.220 2.230 2.200 2.300 2,574,000 5,767,670 2.2407 22.20 22.20 22.30 22.00 23.00 257,400 22.407 -1.77%
2018-01-31 0 2.260 2.250 2.260 2.230 2.330 2,033,000 4,595,710 2.2606 22.60 22.50 22.60 22.30 23.30 203,300 22.606 -3.00%
2018-01-30 0 2.330 2.320 2.330 2.310 2.390 2,526,000 5,929,160 2.3473 23.30 23.20 23.30 23.10 23.90 252,600 23.473 -2.92%
2018-01-29 0 2.400 2.380 2.400 2.360 2.410 2,759,000 6,594,190 2.3901 24.00 23.80 24.00 23.60 24.10 275,900 23.901 0.00%
2018-01-26 0 2.400 2.390 2.400 2.360 2.420 2,808,000 6,700,720 2.3863 24.00 23.90 24.00 23.60 24.20 280,800 23.863 0.00%
2018-01-25 0 2.400 2.400 2.410 2.370 2.450 3,978,000 9,485,080 2.3844 24.00 24.00 24.10 23.70 24.50 397,800 23.844 -1.64%
2018-01-24 0 2.440 2.400 2.440 2.390 2.480 1,994,561 4,832,025 2.4226 24.40 24.00 24.40 23.90 24.80 199,456 24.226 0.00%
2018-01-23 0 2.440 2.440 2.460 2.440 2.520 1,489,000 3,689,810 2.4780 24.40 24.40 24.60 24.40 25.20 148,900 24.780 -1.61%
2018-01-22 0 2.480 2.470 2.480 2.460 2.510 1,686,000 4,176,890 2.4774 24.80 24.70 24.80 24.60 25.10 168,600 24.774 -0.40%
2018-01-19 0 2.490 2.490 2.500 2.440 2.520 3,023,506 7,548,440 2.4966 24.90 24.90 25.00 24.40 25.20 302,351 24.966 1.22%
2018-01-18 0 2.460 2.460 2.470 2.350 2.490 3,495,000 8,467,280 2.4227 24.60 24.60 24.70 23.50 24.90 349,500 24.227 3.80%
2018-01-17 0 2.370 2.350 2.370 2.350 2.390 1,691,485 3,999,774 2.3647 23.70 23.50 23.70 23.50 23.90 169,148 23.647 -0.84%
2018-01-16 0 2.390 2.370 2.390 2.360 2.390 1,314,000 3,119,880 2.3743 23.90 23.70 23.90 23.60 23.90 131,400 23.743 0.84%
2018-01-15 0 2.370 2.360 2.370 2.350 2.410 2,167,123 5,145,340 2.3743 23.70 23.60 23.70 23.50 24.10 216,712 23.743 -1.25%
2018-01-12 0 2.400 2.390 2.400 2.350 2.430 2,012,000 4,808,270 2.3898 24.00 23.90 24.00 23.50 24.30 201,200 23.898 0.42%
2018-01-11 0 2.390 2.390 2.400 2.380 2.440 2,301,000 5,514,830 2.3967 23.90 23.90 24.00 23.80 24.40 230,100 23.967 -1.65%
2018-01-10 0 2.430 2.430 2.440 2.430 2.490 1,427,000 3,500,820 2.4533 24.30 24.30 24.40 24.30 24.90 142,700 24.533 -2.41%
2018-01-09 0 2.490 2.470 2.490 2.460 2.520 1,612,000 4,014,260 2.4902 24.90 24.70 24.90 24.60 25.20 161,200 24.902 1.22%
2018-01-08 0 2.460 2.460 2.480 2.460 2.520 2,395,000 5,949,420 2.4841 24.60 24.60 24.80 24.60 25.20 239,500 24.841 -2.38%
2018-01-05 0 2.520 2.510 2.520 2.440 2.520 2,140,000 5,314,940 2.4836 25.20 25.10 25.20 24.40 25.20 214,000 24.836 0.80%
2018-01-04 0 2.500 2.480 2.500 2.480 2.560 5,218,000 13,120,050 2.5144 25.00 24.80 25.00 24.80 25.60 521,800 25.144 -0.79%
2018-01-03 0 2.520 2.500 2.520 2.470 2.600 6,993,257 17,705,557 2.5318 25.20 25.00 25.20 24.70 26.00 699,326 25.318 2.02%
2018-01-02 0 2.470 2.470 2.490 2.420 2.630 2,478,000 6,250,080 2.5222 24.70 24.70 24.90 24.20 26.30 247,800 25.222 -0.40%
2017-12-29 0 2.480 2.480 2.490 2.450 2.520 1,625,000 4,043,860 2.4885 24.80 24.80 24.90 24.50 25.20 162,500 24.885 -0.40%
2017-12-28 0 2.490 2.480 2.490 2.480 2.520 1,002,644 2,505,586 2.4990 24.90 24.80 24.90 24.80 25.20 100,264 24.990 -1.19%
2017-12-27 0 2.520 2.490 2.520 2.420 2.530 2,617,000 6,507,370 2.4866 25.20 24.90 25.20 24.20 25.30 261,700 24.866 2.86%
2017-12-22 0 2.450 2.440 2.450 2.410 2.460 462,314 1,127,036 2.4378 24.50 24.40 24.50 24.10 24.60 46,231 24.378 -0.41%
2017-12-21 0 2.460 2.430 2.460 2.360 2.460 647,000 1,571,610 2.4291 24.60 24.30 24.60 23.60 24.60 64,700 24.291 2.93%
2017-12-20 0 2.390 2.370 2.390 2.370 2.420 922,000 2,198,600 2.3846 23.90 23.70 23.90 23.70 24.20 92,200 23.846 0.00%
2017-12-19 0 2.390 2.380 2.390 2.360 2.430 1,797,214 4,311,802 2.3992 23.90 23.80 23.90 23.60 24.30 179,721 23.992 -1.65%
2017-12-18 0 2.430 2.420 2.430 2.420 2.480 361,000 881,550 2.4420 24.30 24.20 24.30 24.20 24.80 36,100 24.420 -0.82%
2017-12-15 0 2.450 2.440 2.450 2.420 2.510 948,000 2,330,780 2.4586 24.50 24.40 24.50 24.20 25.10 94,800 24.586 -0.41%
2017-12-14 0 2.460 2.450 2.460 2.410 2.500 1,774,000 4,367,340 2.4619 24.60 24.50 24.60 24.10 25.00 177,400 24.619 2.50%
2017-12-13 0 2.400 2.400 2.410 2.360 2.410 1,281,000 3,059,140 2.3881 24.00 24.00 24.10 23.60 24.10 128,100 23.881 0.42%
2017-12-12 0 2.390 2.350 2.390 2.350 2.430 812,000 1,945,960 2.3965 23.90 23.50 23.90 23.50 24.30 81,200 23.965 -1.24%
2017-12-11 0 2.420 2.410 2.440 2.400 2.460 1,164,000 2,820,090 2.4228 24.20 24.10 24.40 24.00 24.60 116,400 24.228 -2.02%
2017-12-08 0 2.470 2.440 2.470 2.370 2.490 3,379,000 8,212,840 2.4306 24.70 24.40 24.70 23.70 24.90 337,900 24.306 5.56%
2017-12-07 0 2.340 2.340 2.350 2.340 2.390 1,765,000 4,153,250 2.3531 23.40 23.40 23.50 23.40 23.90 176,500 23.531 -1.27%
2017-12-06 0 2.370 2.370 2.390 2.330 2.490 3,050,000 7,334,700 2.4048 23.70 23.70 23.90 23.30 24.90 305,000 24.048 -3.66%
2017-12-05 0 2.460 2.460 2.470 2.440 2.590 3,467,000 8,690,500 2.5066 24.60 24.60 24.70 24.40 25.90 346,700 25.066 0.82%
2017-12-04 0 2.440 2.440 2.450 2.430 2.490 2,322,000 5,695,080 2.4527 24.40 24.40 24.50 24.30 24.90 232,200 24.527 -2.40%
2017-12-01 0 2.500 2.480 2.500 2.460 2.550 3,762,000 9,408,760 2.5010 25.00 24.80 25.00 24.60 25.50 376,200 25.010 -2.34%
2017-11-30 0 2.560 2.510 2.560 2.500 2.600 5,981,000 15,220,070 2.5447 25.60 25.10 25.60 25.00 26.00 598,100 25.447 -0.78%
2017-11-29 0 2.580 2.580 2.600 2.560 2.640 1,207,000 3,121,180 2.5859 25.80 25.80 26.00 25.60 26.40 120,700 25.859 0.00%
2017-11-28 0 2.580 2.570 2.580 2.550 2.660 2,814,000 7,294,170 2.5921 25.80 25.70 25.80 25.50 26.60 281,400 25.921 -3.73%
2017-11-27 0 2.680 2.660 2.690 2.660 2.810 3,050,000 8,186,710 2.6842 26.80 26.60 26.90 26.60 28.10 305,000 26.842 -3.94%
2017-11-24 0 2.790 2.790 2.810 2.790 2.890 5,983,000 17,099,150 2.8580 27.90 27.90 28.10 27.90 28.90 598,300 28.580 0.00%
2017-11-23 0 2.790 2.750 2.790 2.730 2.850 3,038,000 8,495,380 2.7964 27.90 27.50 27.90 27.30 28.50 303,800 27.964 -1.06%
2017-11-22 0 2.820 2.800 2.820 2.760 2.850 3,091,000 8,681,400 2.8086 28.20 28.00 28.20 27.60 28.50 309,100 28.086 1.08%
2017-11-21 0 2.790 2.770 2.790 2.630 2.790 6,683,000 18,084,340 2.7060 27.90 27.70 27.90 26.30 27.90 668,300 27.060 4.49%
2017-11-20 0 2.670 2.670 2.680 2.640 2.720 4,148,000 11,144,570 2.6867 26.70 26.70 26.80 26.40 27.20 414,800 26.867 0.00%
2017-11-17 0 2.670 2.660 2.670 2.660 2.700 2,168,000 5,802,410 2.6764 26.70 26.60 26.70 26.60 27.00 216,800 26.764 -1.11%
2017-11-16 0 2.700 2.670 2.700 2.600 2.710 3,528,000 9,434,500 2.6742 27.00 26.70 27.00 26.00 27.10 352,800 26.742 1.50%
2017-11-15 0 2.660 2.660 2.670 2.640 2.730 2,501,000 6,693,250 2.6762 26.60 26.60 26.70 26.40 27.30 250,100 26.762 -2.21%
2017-11-14 0 2.720 2.720 2.740 2.660 2.760 2,741,000 7,474,450 2.7269 27.20 27.20 27.40 26.60 27.60 274,100 27.269 1.49%
2017-11-13 0 2.680 2.660 2.680 2.620 2.800 8,284,000 22,418,860 2.7063 26.80 26.60 26.80 26.20 28.00 828,400 27.063 -3.25%
2017-11-10 0 2.770 2.760 2.770 2.750 2.840 5,084,000 14,082,500 2.7700 27.70 27.60 27.70 27.50 28.40 508,400 27.700 -2.46%
2017-11-09 0 2.840 2.820 2.850 2.800 2.850 2,307,322 6,515,157 2.8237 28.40 28.20 28.50 28.00 28.50 230,732 28.237 1.07%
2017-11-08 0 2.810 2.800 2.810 2.790 2.870 6,053,276 17,067,510 2.8195 28.10 28.00 28.10 27.90 28.70 605,328 28.195 -2.09%
2017-11-07 0 2.870 2.850 2.870 2.830 2.900 2,245,000 6,438,070 2.8677 28.70 28.50 28.70 28.30 29.00 224,500 28.677 -0.35%
2017-11-06 0 2.880 2.870 2.880 2.820 2.900 3,224,092 9,211,129 2.8570 28.80 28.70 28.80 28.20 29.00 322,409 28.570 -0.69%
2017-11-03 0 2.900 2.900 2.910 2.850 2.960 4,506,000 13,089,450 2.9049 29.00 29.00 29.10 28.50 29.60 450,600 29.049 -0.68%
2017-11-02 0 2.920 2.910 2.930 2.890 2.980 1,591,000 4,647,340 2.9210 29.20 29.10 29.30 28.90 29.80 159,100 29.210 -0.68%
2017-11-01 0 2.940 2.910 2.940 2.900 2.990 4,310,000 12,688,750 2.9440 29.40 29.10 29.40 29.00 29.90 431,000 29.440 -0.68%
2017-10-31 0 2.960 2.940 2.960 2.940 3.010 2,304,000 6,829,000 2.9640 29.60 29.40 29.60 29.40 30.10 230,400 29.640 0.00%
2017-10-30 0 2.960 2.950 2.960 2.930 3.050 2,825,000 8,370,800 2.9631 29.60 29.50 29.60 29.30 30.50 282,500 29.631 -1.00%
2017-10-27 0 2.990 2.970 2.990 2.960 3.080 2,947,517 8,856,205 3.0046 29.90 29.70 29.90 29.60 30.80 294,752 30.046 -1.64%
2017-10-26 0 3.040 3.040 3.060 3.040 3.100 2,453,000 7,507,270 3.0604 30.40 30.40 30.60 30.40 31.00 245,300 30.604 -1.94%
2017-10-25 0 3.100 3.080 3.100 3.010 3.130 18,105,017 52,111,142 2.8783 31.00 30.80 31.00 30.10 31.30 1,810,502 28.783 0.32%
2017-10-24 0 3.090 3.090 3.100 2.940 3.190 32,021,000 95,221,330 2.9737 30.90 30.90 31.00 29.40 31.90 3,202,100 29.737 4.39%
2017-10-23 0 2.960 2.960 2.980 2.840 2.990 15,235,000 43,318,970 2.8434 29.60 29.60 29.80 28.40 29.90 1,523,500 28.434 3.50%
2017-10-20 0 2.860 2.850 2.860 2.820 2.870 1,771,385 5,056,305 2.8544 28.60 28.50 28.60 28.20 28.70 177,138 28.544 1.42%
2017-10-19 0 2.820 2.820 2.830 2.800 2.930 2,830,356 8,139,122 2.8757 28.20 28.20 28.30 28.00 29.30 283,036 28.757 -2.08%
2017-10-18 0 2.880 2.880 2.890 2.880 2.960 2,235,000 6,481,490 2.9000 28.80 28.80 28.90 28.80 29.60 223,500 29.000 -1.03%
2017-10-17 0 2.910 2.890 2.910 2.880 2.990 4,238,000 12,485,430 2.9461 29.10 28.90 29.10 28.80 29.90 423,800 29.461 0.69%
2017-10-16 0 2.890 2.880 2.890 2.830 2.940 2,808,000 8,118,890 2.8913 28.90 28.80 28.90 28.30 29.40 280,800 28.913 1.40%
2017-10-13 0 2.850 2.850 2.870 2.840 3.010 6,240,000 18,162,630 2.9107 28.50 28.50 28.70 28.40 30.10 624,000 29.107 -4.04%
2017-10-12 0 2.970 2.960 2.970 2.920 3.030 2,781,000 8,269,010 2.9734 29.70 29.60 29.70 29.20 30.30 278,100 29.734 -0.67%
2017-10-11 0 2.990 2.980 2.990 2.970 3.100 5,751,000 17,345,970 3.0162 29.90 29.80 29.90 29.70 31.00 575,100 30.162 -0.33%
2017-10-10 0 3.000 2.990 3.000 2.980 3.090 5,048,000 15,214,420 3.0140 30.00 29.90 30.00 29.80 30.90 504,800 30.140 -1.96%
2017-10-09 0 3.060 3.040 3.060 2.990 3.170 5,082,000 15,544,280 3.0587 30.60 30.40 30.60 29.90 31.70 508,200 30.587 -3.47%
2017-10-06 0 3.170 3.170 3.180 3.100 3.320 5,906,017 18,907,273 3.2014 31.70 31.70 31.80 31.00 33.20 590,602 32.014 2.26%
2017-10-04 0 3.100 3.070 3.100 3.060 3.130 1,965,000 6,064,990 3.0865 31.00 30.70 31.00 30.60 31.30 196,500 30.865 0.65%
2017-10-03 0 3.080 3.080 3.110 3.060 3.170 2,063,000 6,403,680 3.1041 30.80 30.80 31.10 30.60 31.70 206,300 31.041 -1.28%
2017-09-29 0 3.120 3.100 3.120 3.080 3.250 2,972,000 9,340,260 3.1428 31.20 31.00 31.20 30.80 32.50 297,200 31.428 0.97%
2017-09-28 0 3.090 3.080 3.090 3.040 3.200 3,194,000 9,845,190 3.0824 30.90 30.80 30.90 30.40 32.00 319,400 30.824 -1.28%
2017-09-27 0 3.130 3.130 3.140 3.130 3.340 12,601,000 40,863,620 3.2429 31.30 31.30 31.40 31.30 33.40 1,260,100 32.429 -2.19%
2017-09-26 0 3.200 3.200 3.210 2.900 3.200 9,188,000 28,395,400 3.0905 32.00 32.00 32.10 29.00 32.00 918,800 30.905 8.11%
2017-09-25 0 2.960 2.950 2.970 2.940 3.210 8,031,000 24,311,230 3.0272 29.60 29.50 29.70 29.40 32.10 803,100 30.272 -6.62%
2017-09-22 0 3.170 3.170 3.180 2.980 3.220 17,065,000 53,079,300 3.1104 31.70 31.70 31.80 29.80 32.20 1,706,500 31.104 4.28%
2017-09-21 0 3.040 3.040 3.060 3.000 3.340 42,790,000 135,653,860 3.1702 30.40 30.40 30.60 30.00 33.40 4,279,000 31.702 3.75%
2017-09-20 0 2.930 2.930 2.940 2.470 3.030 40,438,000 115,416,830 2.8542 29.30 29.30 29.40 24.70 30.30 4,043,800 28.542 17.20%
2017-09-19 0 2.500 2.480 2.510 2.430 2.500 1,378,000 3,411,220 2.4755 25.00 24.80 25.10 24.30 25.00 137,800 24.755 2.46%
2017-09-18 0 2.440 2.440 2.470 2.390 2.500 3,883,000 9,411,060 2.4237 24.40 24.40 24.70 23.90 25.00 388,300 24.237 -2.79%
2017-09-15 0 2.510 2.470 2.510 2.450 2.510 1,610,000 3,993,720 2.4806 25.10 24.70 25.10 24.50 25.10 161,000 24.806 -0.79%
2017-09-14 0 2.530 2.490 2.530 2.490 2.540 1,594,000 4,016,660 2.5199 25.30 24.90 25.30 24.90 25.40 159,400 25.199 -0.39%
2017-09-13 0 2.540 2.530 2.540 2.510 2.550 341,724 864,751 2.5306 25.40 25.30 25.40 25.10 25.50 34,172 25.306 0.00%
2017-09-12 0 2.540 2.520 2.540 2.480 2.550 2,153,000 5,387,400 2.5023 25.40 25.20 25.40 24.80 25.50 215,300 25.023 1.20%
2017-09-11 0 2.510 2.500 2.510 2.500 2.530 1,560,000 3,917,100 2.5110 25.10 25.00 25.10 25.00 25.30 156,000 25.110 -0.79%
2017-09-08 0 2.530 2.510 2.530 2.510 2.550 1,327,000 3,352,170 2.5261 25.30 25.10 25.30 25.10 25.50 132,700 25.261 1.20%
2017-09-07 0 2.500 2.500 2.520 2.500 2.550 1,711,000 4,312,680 2.5206 25.00 25.00 25.20 25.00 25.50 171,100 25.206 -1.96%
2017-09-06 0 2.550 2.530 2.550 2.520 2.560 1,468,000 3,717,520 2.5324 25.50 25.30 25.50 25.20 25.60 146,800 25.324 0.39%
2017-09-05 0 2.540 2.530 2.540 2.500 2.600 2,157,000 5,479,860 2.5405 25.40 25.30 25.40 25.00 26.00 215,700 25.405 -0.78%
2017-09-04 0 2.560 2.550 2.570 2.530 2.610 1,542,000 3,946,460 2.5593 25.60 25.50 25.70 25.30 26.10 154,200 25.593 -1.92%
2017-09-01 0 2.610 2.610 2.620 2.580 2.740 4,622,000 12,280,970 2.6571 26.10 26.10 26.20 25.80 27.40 462,200 26.571 -1.51%
2017-08-31 0 2.650 2.640 2.650 2.510 2.660 4,765,258 12,417,473 2.6058 26.50 26.40 26.50 25.10 26.60 476,526 26.058 3.11%
2017-08-30 0 2.570 2.570 2.580 2.550 2.600 2,098,000 5,407,460 2.5774 25.70 25.70 25.80 25.50 26.00 209,800 25.774 0.00%
2017-08-29 0 2.570 2.570 2.580 2.560 2.610 1,426,000 3,679,335 2.5802 25.70 25.70 25.80 25.60 26.10 142,600 25.802 -0.39%
2017-08-28 0 2.580 2.580 2.590 2.560 2.600 1,835,000 4,724,090 2.5744 25.80 25.80 25.90 25.60 26.00 183,500 25.744 -0.77%
2017-08-25 0 2.600 2.600 2.610 2.550 2.610 2,282,000 5,886,050 2.5793 26.00 26.00 26.10 25.50 26.10 228,200 25.793 -0.76%
2017-08-24 0 2.620 2.600 2.620 2.580 2.640 1,939,000 5,039,730 2.5991 26.20 26.00 26.20 25.80 26.40 193,900 25.991 -0.76%
2017-08-22 0 2.640 2.600 2.640 2.560 2.700 4,907,000 12,839,170 2.6165 26.40 26.00 26.40 25.60 27.00 490,700 26.165 3.94%
2017-08-21 0 2.540 2.530 2.550 2.500 2.650 2,579,000 6,663,220 2.5836 25.40 25.30 25.50 25.00 26.50 257,900 25.836 -2.31%
2017-08-18 0 2.600 2.580 2.590 2.590 2.690 1,708,000 4,503,760 2.6369 26.00 25.80 25.90 25.90 26.90 170,800 26.369 -2.99%
2017-08-17 0 2.680 2.670 2.680 2.540 2.710 6,429,000 16,949,470 2.6364 26.80 26.70 26.80 25.40 27.10 642,900 26.364 6.35%
2017-08-16 0 2.520 2.510 2.520 2.480 2.520 1,809,000 4,527,060 2.5025 25.20 25.10 25.20 24.80 25.20 180,900 25.025 1.61%
2017-08-15 0 2.480 2.480 2.490 2.480 2.510 1,359,000 3,391,650 2.4957 24.80 24.80 24.90 24.80 25.10 135,900 24.957 -0.40%
2017-08-14 0 2.490 2.490 2.500 2.460 2.530 1,342,000 3,350,600 2.4967 24.90 24.90 25.00 24.60 25.30 134,200 24.967 0.40%
2017-08-11 0 2.480 2.480 2.500 2.460 2.530 3,397,857 8,485,746 2.4974 24.80 24.80 25.00 24.60 25.30 339,786 24.974 -3.12%
2017-08-10 0 2.560 2.550 2.560 2.530 2.580 1,545,000 3,945,010 2.5534 25.60 25.50 25.60 25.30 25.80 154,500 25.534 0.00%
2017-08-09 0 2.560 2.560 2.580 2.530 2.600 1,517,000 3,891,610 2.5653 25.60 25.60 25.80 25.30 26.00 151,700 25.653 -0.78%
2017-08-08 0 2.580 2.560 2.580 2.560 2.630 2,526,000 6,520,580 2.5814 25.80 25.60 25.80 25.60 26.30 252,600 25.814 -2.27%
2017-08-07 0 2.640 2.630 2.640 2.620 2.710 1,414,000 3,732,390 2.6396 26.40 26.30 26.40 26.20 27.10 141,400 26.396 -1.12%
2017-08-04 0 2.670 2.660 2.670 2.670 2.700 202,000 540,850 2.6775 26.70 26.60 26.70 26.70 27.00 20,200 26.775 -1.11%
2017-08-03 0 2.700 2.640 2.700 2.620 2.700 882,000 2,333,790 2.6460 27.00 26.40 27.00 26.20 27.00 88,200 26.460 2.27%
2017-08-02 0 2.640 2.640 2.650 2.620 2.690 1,337,001 3,531,292 2.6412 26.40 26.40 26.50 26.20 26.90 133,700 26.412 -2.58%
2017-08-01 0 2.710 2.690 2.710 2.660 2.760 1,310,000 3,560,970 2.7183 27.10 26.90 27.10 26.60 27.60 131,000 27.183 -1.09%
2017-07-31 0 2.740 2.740 2.760 2.690 2.780 1,446,000 3,983,080 2.7546 27.40 27.40 27.60 26.90 27.80 144,600 27.546 1.86%
2017-07-28 0 2.690 2.690 2.700 2.670 2.730 765,000 2,072,440 2.7091 26.90 26.90 27.00 26.70 27.30 76,500 27.091 0.00%
2017-07-27 0 2.690 2.690 2.700 2.650 2.710 2,107,000 5,664,150 2.6883 26.90 26.90 27.00 26.50 27.10 210,700 26.883 1.51%
2017-07-26 0 2.650 2.640 2.650 2.560 2.690 3,441,000 9,073,130 2.6368 26.50 26.40 26.50 25.60 26.90 344,100 26.368 3.52%
2017-07-25 0 2.560 2.550 2.560 2.520 2.570 882,000 2,251,100 2.5523 25.60 25.50 25.60 25.20 25.70 88,200 25.523 0.39%
2017-07-24 0 2.550 2.540 2.550 2.520 2.610 1,223,000 3,118,270 2.5497 25.50 25.40 25.50 25.20 26.10 122,300 25.497 -0.78%
2017-07-21 0 2.570 2.570 2.580 2.570 2.590 871,000 2,248,590 2.5816 25.70 25.70 25.80 25.70 25.90 87,100 25.816 0.00%
2017-07-20 0 2.570 2.560 2.570 2.560 2.630 2,159,000 5,605,100 2.5962 25.70 25.60 25.70 25.60 26.30 215,900 25.962 -1.91%
2017-07-19 0 2.620 2.620 2.630 2.620 2.650 1,223,000 3,220,600 2.6334 26.20 26.20 26.30 26.20 26.50 122,300 26.334 -0.38%
2017-07-18 0 2.630 2.630 2.640 2.610 2.660 997,000 2,620,060 2.6279 26.30 26.30 26.40 26.10 26.60 99,700 26.279 0.00%
2017-07-17 0 2.630 2.620 2.630 2.610 2.660 683,000 1,800,610 2.6363 26.30 26.20 26.30 26.10 26.60 68,300 26.363 0.38%
2017-07-14 0 2.620 2.620 2.640 2.620 2.660 777,000 2,047,320 2.6349 26.20 26.20 26.40 26.20 26.60 77,700 26.349 -1.13%
2017-07-13 0 2.650 2.640 2.650 2.610 2.670 1,029,000 2,716,150 2.6396 26.50 26.40 26.50 26.10 26.70 102,900 26.396 1.53%
2017-07-12 0 2.610 2.610 2.630 2.610 2.670 1,525,000 3,998,710 2.6221 26.10 26.10 26.30 26.10 26.70 152,500 26.221 -0.76%
2017-07-11 0 2.630 2.630 2.640 2.630 2.690 1,845,000 4,881,140 2.6456 26.30 26.30 26.40 26.30 26.90 184,500 26.456 -1.13%
2017-07-10 0 2.660 2.650 2.660 2.640 2.700 1,672,000 4,432,115 2.6508 26.60 26.50 26.60 26.40 27.00 167,200 26.508 -0.37%
2017-07-07 0 2.670 2.660 2.670 2.660 2.720 1,733,000 4,643,110 2.6792 26.70 26.60 26.70 26.60 27.20 173,300 26.792 -1.48%
2017-07-06 0 2.710 2.700 2.710 2.640 2.710 2,006,000 5,360,250 2.6721 27.10 27.00 27.10 26.40 27.10 200,600 26.721 1.12%
2017-07-05 0 2.680 2.650 2.680 2.650 2.700 2,571,000 6,875,310 2.6742 26.80 26.50 26.80 26.50 27.00 257,100 26.742 -0.37%
2017-07-04 0 2.690 2.690 2.700 2.690 2.780 1,327,000 3,611,520 2.7216 26.90 26.90 27.00 26.90 27.80 132,700 27.216 -2.18%
2017-07-03 0 2.750 2.750 2.770 2.740 2.790 1,024,724 2,837,421 2.7690 27.50 27.50 27.70 27.40 27.90 102,472 27.690 -0.72%
2017-06-30 0 2.770 2.770 2.780 2.730 2.800 1,179,000 3,258,450 2.7637 27.70 27.70 27.80 27.30 28.00 117,900 27.637 1.84%
2017-06-29 0 2.720 2.720 2.730 2.680 2.760 1,791,000 4,883,310 2.7266 27.20 27.20 27.30 26.80 27.60 179,100 27.266 0.74%
2017-06-28 0 2.700 2.690 2.700 2.670 2.740 853,000 2,299,870 2.6962 27.00 26.90 27.00 26.70 27.40 85,300 26.962 -2.17%
2017-06-27 0 2.760 2.740 2.760 2.740 2.800 706,214 1,953,022 2.7655 27.60 27.40 27.60 27.40 28.00 70,621 27.655 -0.72%
2017-06-26 0 2.780 2.770 2.780 2.750 2.800 1,141,000 3,170,620 2.7788 27.80 27.70 27.80 27.50 28.00 114,100 27.788 -0.71%
2017-06-23 0 2.800 2.750 2.800 2.720 2.800 2,009,000 5,564,080 2.7696 28.00 27.50 28.00 27.20 28.00 200,900 27.696 3.32%
2017-06-22 0 2.710 2.710 2.720 2.690 2.730 657,000 1,781,890 2.7122 27.10 27.10 27.20 26.90 27.30 65,700 27.122 1.50%
2017-06-21 0 2.670 2.670 2.680 2.670 2.710 516,000 1,391,500 2.6967 26.70 26.70 26.80 26.70 27.10 51,600 26.967 -1.48%
2017-06-20 0 2.710 2.700 2.710 2.690 2.730 783,000 2,123,360 2.7118 27.10 27.00 27.10 26.90 27.30 78,300 27.118 1.50%
2017-06-19 0 2.670 2.660 2.670 2.630 2.690 1,828,000 4,861,750 2.6596 26.70 26.60 26.70 26.30 26.90 182,800 26.596 1.14%
2017-06-16 0 2.640 2.640 2.660 2.640 2.700 1,821,749 4,854,389 2.6647 26.40 26.40 26.60 26.40 27.00 182,175 26.647 -2.22%
2017-06-15 0 2.700 2.690 2.700 2.640 2.710 1,866,428 5,003,639 2.6809 27.00 26.90 27.00 26.40 27.10 186,643 26.809 0.00%
2017-06-14 0 2.700 2.700 2.710 2.700 2.730 1,132,000 3,068,870 2.7110 27.00 27.00 27.10 27.00 27.30 113,200 27.110 -0.74%
2017-06-13 0 2.720 2.720 2.730 2.700 2.760 928,000 2,537,520 2.7344 27.20 27.20 27.30 27.00 27.60 92,800 27.344 0.00%
2017-06-12 0 2.720 2.720 2.740 2.710 2.800 1,669,000 4,559,530 2.7319 27.20 27.20 27.40 27.10 28.00 166,900 27.319 -1.09%
2017-06-09 0 2.750 2.730 2.750 2.720 2.880 6,537,000 18,136,650 2.7745 27.50 27.30 27.50 27.20 28.80 653,700 27.745 -4.84%
2017-06-08 0 2.890 2.860 2.890 2.800 2.930 2,727,000 7,840,860 2.8753 28.90 28.60 28.90 28.00 29.30 272,700 28.753 -0.69%
2017-06-07 0 2.910 2.870 2.910 2.790 2.920 2,863,000 8,133,950 2.8411 29.10 28.70 29.10 27.90 29.20 286,300 28.411 3.56%
2017-06-06 0 2.810 2.800 2.820 2.780 2.850 3,674,000 10,330,110 2.8117 28.10 28.00 28.20 27.80 28.50 367,400 28.117 -1.75%
2017-06-05 0 2.860 2.840 2.860 2.810 2.860 3,430,000 9,722,580 2.8346 28.60 28.40 28.60 28.10 28.60 343,000 28.346 0.00%
2017-06-02 0 2.860 2.850 2.860 2.830 2.890 984,000 2,811,670 2.8574 28.60 28.50 28.60 28.30 28.90 98,400 28.574 0.00%
2017-06-01 0 2.860 2.860 2.880 2.860 2.920 1,007,000 2,899,060 2.8789 28.60 28.60 28.80 28.60 29.20 100,700 28.789 -2.39%
2017-05-31 0 2.930 2.900 2.930 2.870 2.950 1,933,000 5,610,670 2.9026 29.30 29.00 29.30 28.70 29.50 193,300 29.026 1.03%
2017-05-29 0 2.900 2.900 2.910 2.880 2.920 180,000 521,230 2.8957 29.00 29.00 29.10 28.80 29.20 18,000 28.957 -1.36%
2017-05-26 0 2.940 2.910 2.940 2.850 2.940 1,303,428 3,768,885 2.8915 29.40 29.10 29.40 28.50 29.40 130,343 28.915 0.00%
2017-05-25 0 2.940 2.920 2.940 2.900 2.950 1,298,000 3,801,060 2.9284 29.40 29.20 29.40 29.00 29.50 129,800 29.284 1.73%
2017-05-24 0 2.890 2.890 2.910 2.880 2.940 1,774,000 5,130,460 2.8920 28.90 28.90 29.10 28.80 29.40 177,400 28.920 -0.34%
2017-05-23 0 2.900 2.900 2.910 2.880 2.990 1,802,000 5,236,660 2.9060 29.00 29.00 29.10 28.80 29.90 180,200 29.060 -2.36%
2017-05-22 0 2.970 2.970 2.980 2.950 3.010 1,128,000 3,360,950 2.9796 29.70 29.70 29.80 29.50 30.10 112,800 29.796 -0.67%
2017-05-19 0 2.990 2.980 3.000 2.860 3.000 2,200,000 6,471,320 2.9415 29.90 29.80 30.00 28.60 30.00 220,000 29.415 3.46%
2017-05-18 0 2.890 2.860 2.890 2.840 2.960 3,740,400 10,820,836 2.8930 28.90 28.60 28.90 28.40 29.60 374,040 28.930 -2.36%
2017-05-17 0 2.960 2.950 2.960 2.940 3.000 2,386,000 7,045,700 2.9529 29.60 29.50 29.60 29.40 30.00 238,600 29.529 -1.33%
2017-05-16 0 3.000 2.970 3.000 2.950 3.020 1,878,142 5,579,016 2.9705 30.00 29.70 30.00 29.50 30.20 187,814 29.705 -0.33%
2017-05-15 0 3.010 2.990 3.020 2.970 3.040 2,072,000 6,220,710 3.0023 30.10 29.90 30.20 29.70 30.40 207,200 30.023 1.01%
2017-05-12 0 2.980 2.980 3.010 2.980 3.030 644,000 1,931,210 2.9988 29.80 29.80 30.10 29.80 30.30 64,400 29.988 -1.65%
2017-05-11 0 3.030 3.000 3.030 2.980 3.040 1,370,000 4,125,950 3.0116 30.30 30.00 30.30 29.80 30.40 137,000 30.116 0.00%
2017-05-10 0 3.030 3.000 3.030 2.980 3.030 702,000 2,109,945 3.0056 30.30 30.00 30.30 29.80 30.30 70,200 30.056 1.00%
2017-05-09 0 3.000 2.980 3.000 2.950 3.010 2,228,000 6,624,070 2.9731 30.00 29.80 30.00 29.50 30.10 222,800 29.731 -0.33%
2017-05-08 0 3.010 2.980 3.010 2.950 3.040 2,397,000 7,179,630 2.9953 30.10 29.80 30.10 29.50 30.40 239,700 29.953 0.00%
2017-05-05 0 3.010 3.010 3.030 3.000 3.050 1,983,000 5,992,080 3.0217 30.10 30.10 30.30 30.00 30.50 198,300 30.217 -1.63%
2017-05-04 0 3.060 3.040 3.060 3.010 3.110 2,470,724 7,550,801 3.0561 30.60 30.40 30.60 30.10 31.10 247,072 30.561 1.32%
2017-05-02 0 3.020 3.010 3.020 3.000 3.120 2,598,000 7,919,960 3.0485 30.20 30.10 30.20 30.00 31.20 259,800 30.485 -2.58%
2017-04-28 0 3.100 3.090 3.130 3.070 3.130 950,000 2,946,770 3.1019 31.00 30.90 31.30 30.70 31.30 95,000 31.019 0.98%
2017-04-27 0 3.070 3.070 3.110 3.040 3.120 2,655,000 8,167,030 3.0761 30.70 30.70 31.10 30.40 31.20 265,500 30.761 -0.65%
2017-04-26 0 3.090 3.070 3.090 3.050 3.150 2,168,000 6,710,630 3.0953 30.90 30.70 30.90 30.50 31.50 216,800 30.953 -0.64%
2017-04-25 0 3.110 3.110 3.130 3.070 3.170 1,913,000 5,959,580 3.1153 31.10 31.10 31.30 30.70 31.70 191,300 31.153 1.97%
2017-04-24 0 3.050 3.040 3.050 3.020 3.120 5,334,000 16,328,800 3.0613 30.50 30.40 30.50 30.20 31.20 533,400 30.613 -1.93%
2017-04-21 0 3.110 3.110 3.140 3.110 3.180 4,306,000 13,498,270 3.1348 31.10 31.10 31.40 31.10 31.80 430,600 31.348 0.32%
2017-04-20 0 3.100 3.100 3.130 3.070 3.310 8,935,000 28,085,040 3.1433 31.00 31.00 31.30 30.70 33.10 893,500 31.433 -6.34%
2017-04-19 0 3.310 3.280 3.310 3.280 3.450 3,704,000 12,431,740 3.3563 33.10 32.80 33.10 32.80 34.50 370,400 33.563 -2.65%
2017-04-18 0 3.400 3.360 3.400 3.310 3.480 3,353,000 11,306,460 3.3720 34.00 33.60 34.00 33.10 34.80 335,300 33.720 -2.02%
2017-04-13 0 3.470 3.430 3.470 3.370 3.470 4,663,000 15,985,240 3.4281 34.70 34.30 34.70 33.70 34.70 466,300 34.281 0.58%
2017-04-12 0 3.450 3.450 3.460 3.310 3.470 9,856,000 33,563,330 3.4054 34.50 34.50 34.60 33.10 34.70 985,600 34.054 1.77%
2017-04-11 0 3.390 3.370 3.390 3.070 3.600 25,618,000 85,918,500 3.3538 33.90 33.70 33.90 30.70 36.00 2,561,800 33.538 -4.78%
2017-04-10 0 3.560 3.540 3.560 3.470 3.600 4,943,000 17,546,060 3.5497 35.60 35.40 35.60 34.70 36.00 494,300 35.497 0.00%
2017-04-07 0 3.560 3.550 3.560 3.470 3.580 4,095,000 14,409,620 3.5188 35.60 35.50 35.60 34.70 35.80 409,500 35.188 -0.28%
2017-04-06 0 3.570 3.570 3.580 3.520 3.640 4,028,000 14,464,370 3.5910 35.70 35.70 35.80 35.20 36.40 402,800 35.910 0.85%
2017-04-05 0 3.540 3.530 3.540 3.480 3.580 7,251,000 25,726,120 3.5479 35.40 35.30 35.40 34.80 35.80 725,100 35.479 1.72%
2017-04-03 0 3.480 3.480 3.490 3.380 3.490 2,824,000 9,664,090 3.4221 34.80 34.80 34.90 33.80 34.90 282,400 34.221 2.35%
2017-03-31 0 3.400 3.390 3.400 3.360 3.400 1,281,000 4,335,630 3.3846 34.00 33.90 34.00 33.60 34.00 128,100 33.846 0.59%
2017-03-30 0 3.380 3.360 3.390 3.360 3.420 3,596,000 12,179,910 3.3871 33.80 33.60 33.90 33.60 34.20 359,600 33.871 -0.59%
2017-03-29 0 3.400 3.390 3.400 3.390 3.460 5,392,000 18,403,290 3.4131 34.00 33.90 34.00 33.90 34.60 539,200 34.131 -0.87%
2017-03-28 0 3.430 3.430 3.440 3.390 3.450 5,268,519 17,985,388 3.4137 34.30 34.30 34.40 33.90 34.50 526,852 34.137 0.00%
2017-03-27 0 3.430 3.420 3.430 3.340 3.500 11,234,000 38,599,950 3.4360 34.30 34.20 34.30 33.40 35.00 1,123,400 34.360 2.39%
2017-03-24 0 3.350 3.350 3.370 3.280 3.370 6,528,000 21,779,010 3.3362 33.50 33.50 33.70 32.80 33.70 652,800 33.362 0.30%
2017-03-23 0 3.340 3.340 3.370 3.340 3.390 3,277,000 11,025,240 3.3644 33.40 33.40 33.70 33.40 33.90 327,700 33.644 -1.18%
2017-03-22 0 3.380 3.370 3.380 3.340 3.420 3,202,000 10,850,810 3.3888 33.80 33.70 33.80 33.40 34.20 320,200 33.888 -0.59%
2017-03-21 0 3.400 3.390 3.400 3.280 3.410 14,249,000 47,987,750 3.3678 34.00 33.90 34.00 32.80 34.10 1,424,900 33.678 1.19%
2017-03-20 0 3.360 3.350 3.360 3.290 3.390 7,490,000 25,049,050 3.3443 33.60 33.50 33.60 32.90 33.90 749,000 33.443 0.00%
2017-03-17 0 3.360 3.330 3.360 3.250 3.390 15,318,857 50,947,485 3.3258 33.60 33.30 33.60 32.50 33.90 1,531,886 33.258 2.13%
2017-03-16 0 3.290 3.280 3.290 3.180 3.300 6,828,000 22,069,700 3.2322 32.90 32.80 32.90 31.80 33.00 682,800 32.322 3.46%
2017-03-15 0 3.180 3.170 3.180 3.090 3.210 7,030,000 22,315,380 3.1743 31.80 31.70 31.80 30.90 32.10 703,000 31.743 2.91%
2017-03-14 0 3.090 3.090 3.120 3.090 3.130 1,712,000 5,322,110 3.1087 30.90 30.90 31.20 30.90 31.30 171,200 31.087 -0.32%
2017-03-13 0 3.100 3.100 3.110 3.050 3.120 6,216,000 19,266,880 3.0996 31.00 31.00 31.10 30.50 31.20 621,600 30.996 -0.32%
2017-03-10 0 3.110 3.090 3.110 3.020 3.130 9,077,480 27,916,039 3.0753 31.10 30.90 31.10 30.20 31.30 907,748 30.753 1.30%
2017-03-09 0 3.070 3.070 3.090 3.070 3.140 4,772,000 14,789,190 3.0992 30.70 30.70 30.90 30.70 31.40 477,200 30.992 -1.92%
2017-03-08 0 3.130 3.120 3.130 3.080 3.130 4,438,000 13,811,850 3.1122 31.30 31.20 31.30 30.80 31.30 443,800 31.122 0.97%
2017-03-07 0 3.100 3.090 3.100 3.070 3.110 9,075,000 28,029,500 3.0887 31.00 30.90 31.00 30.70 31.10 907,500 30.887 1.31%
2017-03-06 0 3.060 3.060 3.080 3.030 3.140 6,921,000 21,432,620 3.0968 30.60 30.60 30.80 30.30 31.40 692,100 30.968 0.99%
2017-03-03 0 3.030 3.030 3.060 3.000 3.130 8,772,000 26,739,130 3.0482 30.30 30.30 30.60 30.00 31.30 877,200 30.482 -3.19%
2017-03-02 0 3.130 3.100 3.130 3.100 3.210 5,849,000 18,448,830 3.1542 31.30 31.00 31.30 31.00 32.10 584,900 31.542 -1.88%
2017-03-01 0 3.190 3.190 3.200 3.100 3.230 8,310,000 26,300,620 3.1649 31.90 31.90 32.00 31.00 32.30 831,000 31.649 -1.24%
2017-02-28 0 3.230 3.170 3.230 3.130 3.230 5,868,000 18,659,680 3.1799 32.30 31.70 32.30 31.30 32.30 586,800 31.799 1.57%
2017-02-27 0 3.180 3.180 3.190 3.050 3.220 10,749,000 34,267,140 3.1879 31.80 31.80 31.90 30.50 32.20 1,074,900 31.879 2.58%
2017-02-24 0 3.100 3.090 3.100 3.060 3.160 9,952,076 30,962,440 3.1112 31.00 30.90 31.00 30.60 31.60 995,208 31.112 0.32%
2017-02-23 0 3.090 3.080 3.090 3.050 3.100 6,787,000 20,882,640 3.0769 30.90 30.80 30.90 30.50 31.00 678,700 30.769 0.98%
2017-02-22 0 3.060 3.050 3.060 2.980 3.080 5,754,000 17,523,710 3.0455 30.60 30.50 30.60 29.80 30.80 575,400 30.455 2.00%
2017-02-21 0 3.000 2.960 3.000 2.900 3.000 4,646,000 13,733,120 2.9559 30.00 29.60 30.00 29.00 30.00 464,600 29.559 1.01%
2017-02-20 0 2.970 2.960 2.970 2.960 3.030 3,181,000 9,470,750 2.9773 29.70 29.60 29.70 29.60 30.30 318,100 29.773 -0.34%
2017-02-17 0 2.980 2.970 2.990 2.980 3.080 7,985,816 24,304,437 3.0435 29.80 29.70 29.90 29.80 30.80 798,582 30.435 -2.61%
2017-02-16 0 3.060 3.050 3.060 2.970 3.090 12,372,816 37,768,126 3.0525 30.60 30.50 30.60 29.70 30.90 1,237,282 30.525 3.38%
2017-02-15 0 2.960 2.960 2.980 2.950 2.980 4,089,000 12,144,740 2.9701 29.60 29.60 29.80 29.50 29.80 408,900 29.701 0.00%
2017-02-14 0 2.960 2.940 2.960 2.920 2.960 4,045,000 11,907,680 2.9438 29.60 29.40 29.60 29.20 29.60 404,500 29.438 0.00%
2017-02-13 0 2.960 2.950 2.960 2.900 2.960 3,865,000 11,338,520 2.9336 29.60 29.50 29.60 29.00 29.60 386,500 29.336 1.72%
2017-02-10 0 2.910 2.900 2.910 2.850 2.910 2,553,000 7,340,180 2.8751 29.10 29.00 29.10 28.50 29.10 255,300 28.751 1.04%
2017-02-09 0 2.880 2.870 2.880 2.840 2.880 1,720,742 4,941,537 2.8717 28.80 28.70 28.80 28.40 28.80 172,074 28.717 0.70%
2017-02-08 0 2.860 2.860 2.870 2.810 2.870 3,148,000 8,981,260 2.8530 28.60 28.60 28.70 28.10 28.70 314,800 28.530 1.06%
2017-02-07 0 2.830 2.800 2.830 2.800 2.850 1,575,000 4,434,820 2.8158 28.30 28.00 28.30 28.00 28.50 157,500 28.158 0.71%
2017-02-06 0 2.810 2.800 2.810 2.800 2.870 3,589,000 10,149,400 2.8279 28.10 28.00 28.10 28.00 28.70 358,900 28.279 -0.71%
2017-02-03 0 2.830 2.810 2.830 2.800 2.850 1,329,000 3,743,370 2.8167 28.30 28.10 28.30 28.00 28.50 132,900 28.167 -0.35%
2017-02-02 0 2.840 2.830 2.840 2.830 2.880 314,862 898,078 2.8523 28.40 28.30 28.40 28.30 28.80 31,486 28.523 -1.39%
2017-02-01 0 2.880 2.860 2.880 2.830 2.880 926,862 2,643,712 2.8523 28.80 28.60 28.80 28.30 28.80 92,686 28.523 0.35%
2017-01-27 0 2.870 2.860 2.880 2.860 2.880 52,000 149,320 2.8715 28.70 28.60 28.80 28.60 28.80 5,200 28.715 -0.35%
2017-01-26 0 2.880 2.870 2.880 2.860 2.900 526,000 1,515,620 2.8814 28.80 28.70 28.80 28.60 29.00 52,600 28.814 0.00%
2017-01-25 0 2.880 2.850 2.880 2.850 2.880 693,000 1,984,740 2.8640 28.80 28.50 28.80 28.50 28.80 69,300 28.640 -0.35%
2017-01-24 0 2.890 2.870 2.890 2.860 2.920 1,498,000 4,325,200 2.8873 28.90 28.70 28.90 28.60 29.20 149,800 28.873 -0.69%
2017-01-23 0 2.910 2.880 2.910 2.860 2.930 1,357,043 3,920,362 2.8889 29.10 28.80 29.10 28.60 29.30 135,704 28.889 0.00%
2017-01-20 0 2.910 2.900 2.910 2.770 2.920 4,414,000 12,657,025 2.8675 29.10 29.00 29.10 27.70 29.20 441,400 28.675 5.43%
2017-01-19 0 2.760 2.760 2.770 2.750 2.810 717,000 1,987,315 2.7717 27.60 27.60 27.70 27.50 28.10 71,700 27.717 -0.36%
2017-01-18 0 2.770 2.770 2.780 2.680 2.770 2,817,000 7,737,390 2.7467 27.70 27.70 27.80 26.80 27.70 281,700 27.467 3.75%
2017-01-17 0 2.670 2.670 2.690 2.660 2.750 4,102,000 11,075,020 2.6999 26.70 26.70 26.90 26.60 27.50 410,200 26.999 -2.20%
2017-01-16 0 2.730 2.720 2.730 2.710 2.800 2,653,726 7,299,514 2.7507 27.30 27.20 27.30 27.10 28.00 265,373 27.507 -2.50%
2017-01-13 0 2.800 2.790 2.800 2.780 2.860 2,421,000 6,817,720 2.8161 28.00 27.90 28.00 27.80 28.60 242,100 28.161 -2.10%
2017-01-12 0 2.860 2.850 2.860 2.770 2.870 2,773,724 7,865,995 2.8359 28.60 28.50 28.60 27.70 28.70 277,372 28.359 2.51%
2017-01-11 0 2.790 2.790 2.810 2.790 2.840 1,680,000 4,725,830 2.8130 27.90 27.90 28.10 27.90 28.40 168,000 28.130 -1.06%
2017-01-10 0 2.820 2.800 2.820 2.710 2.820 2,793,043 7,703,578 2.7581 28.20 28.00 28.20 27.10 28.20 279,304 27.581 2.17%
2017-01-09 0 2.760 2.760 2.770 2.730 2.810 1,111,000 3,071,585 2.7647 27.60 27.60 27.70 27.30 28.10 111,100 27.647 -1.08%
2017-01-06 0 2.790 2.790 2.810 2.770 2.820 1,908,398 5,340,670 2.7985 27.90 27.90 28.10 27.70 28.20 190,840 27.985 0.00%
2017-01-05 0 2.790 2.790 2.800 2.790 2.840 2,878,000 8,097,900 2.8137 27.90 27.90 28.00 27.90 28.40 287,800 28.137 0.72%
2017-01-04 0 2.770 2.770 2.790 2.770 2.850 6,461,000 18,130,800 2.8062 27.70 27.70 27.90 27.70 28.50 646,100 28.062 -2.81%
2017-01-03 0 2.850 2.840 2.850 2.820 2.890 2,028,000 5,772,810 2.8466 28.50 28.40 28.50 28.20 28.90 202,800 28.466 -0.35%
2016-12-30 0 2.860 2.850 2.860 2.820 2.870 1,312,000 3,729,430 2.8426 28.60 28.50 28.60 28.20 28.70 131,200 28.426 1.06%
2016-12-29 0 2.830 2.830 2.840 2.800 2.880 5,608,000 15,881,980 2.8320 28.30 28.30 28.40 28.00 28.80 560,800 28.320 -1.74%
2016-12-28 0 2.880 2.880 2.890 2.860 2.910 1,898,000 5,471,130 2.8826 28.80 28.80 28.90 28.60 29.10 189,800 28.826 0.35%
2016-12-23 0 2.870 2.860 2.870 2.830 2.940 3,474,000 10,014,640 2.8827 28.70 28.60 28.70 28.30 29.40 347,400 28.827 -0.69%
2016-12-22 0 2.890 2.890 2.910 2.880 2.980 2,456,000 7,176,150 2.9219 28.90 28.90 29.10 28.80 29.80 245,600 29.219 -0.34%
2016-12-21 0 2.900 2.900 2.910 2.860 2.930 2,910,000 8,420,260 2.8936 29.00 29.00 29.10 28.60 29.30 291,000 28.936 0.69%
2016-12-20 0 2.880 2.880 2.890 2.880 2.990 2,817,000 8,253,060 2.9297 28.80 28.80 28.90 28.80 29.90 281,700 29.297 -2.04%
2016-12-19 0 2.940 2.940 2.960 2.930 3.050 2,412,862 7,123,914 2.9525 29.40 29.40 29.60 29.30 30.50 241,286 29.525 -1.67%
2016-12-16 0 2.990 2.980 3.010 2.990 3.140 2,905,000 8,870,580 3.0536 29.90 29.80 30.10 29.90 31.40 290,500 30.536 0.34%
2016-12-15 0 2.980 2.980 2.990 2.960 3.010 1,371,000 4,091,495 2.9843 29.80 29.80 29.90 29.60 30.10 137,100 29.843 -0.33%
2016-12-14 0 2.990 2.980 2.990 2.980 3.080 3,238,000 9,783,690 3.0215 29.90 29.80 29.90 29.80 30.80 323,800 30.215 -1.97%
2016-12-13 0 3.050 3.050 3.070 2.970 3.120 6,486,000 19,672,210 3.0330 30.50 30.50 30.70 29.70 31.20 648,600 30.330 -0.33%
2016-12-12 0 3.060 3.050 3.060 2.920 3.270 10,046,000 30,707,940 3.0567 30.60 30.50 30.60 29.20 32.70 1,004,600 30.567 -2.24%
2016-12-09 0 3.130 3.130 3.140 3.110 3.300 8,705,764 27,842,391 3.1982 31.30 31.30 31.40 31.10 33.00 870,576 31.982 -0.32%
2016-12-08 0 3.140 3.120 3.140 3.020 3.270 25,158,000 80,005,450 3.1801 31.40 31.20 31.40 30.20 32.70 2,515,800 31.801 3.63%
2016-12-07 0 3.030 3.020 3.030 2.950 3.030 6,493,000 19,435,000 2.9932 30.30 30.20 30.30 29.50 30.30 649,300 29.932 2.71%
2016-12-06 0 2.950 2.940 2.950 2.890 2.990 4,921,000 14,540,400 2.9548 29.50 29.40 29.50 28.90 29.90 492,100 29.548 0.68%
2016-12-05 0 2.930 2.910 2.930 2.860 3.010 7,853,000 22,927,090 2.9195 29.30 29.10 29.30 28.60 30.10 785,300 29.195 2.45%
2016-12-02 0 2.860 2.860 2.880 2.820 2.910 5,364,971 15,465,157 2.8826 28.60 28.60 28.80 28.20 29.10 536,497 28.826 1.78%
2016-12-01 0 2.810 2.810 2.820 2.810 2.930 15,823,000 44,787,508 2.8305 28.10 28.10 28.20 28.10 29.30 1,582,300 28.305 -0.35%
2016-11-30 0 2.820 2.810 2.820 2.820 3.060 17,936,005 51,573,527 2.8754 28.20 28.10 28.20 28.20 30.60 1,793,600 28.754 -7.24%
2016-11-29 0 3.040 3.020 3.040 2.970 3.060 3,963,724 12,020,918 3.0327 30.40 30.20 30.40 29.70 30.60 396,372 30.327 0.66%
2016-11-28 0 3.020 3.010 3.020 2.960 3.060 3,978,000 12,001,080 3.0169 30.20 30.10 30.20 29.60 30.60 397,800 30.169 1.00%
2016-11-25 0 2.990 2.990 3.010 2.930 3.040 6,432,000 19,235,660 2.9906 29.90 29.90 30.10 29.30 30.40 643,200 29.906 0.34%
2016-11-24 0 2.980 2.960 2.980 2.960 3.070 3,299,000 9,896,100 2.9997 29.80 29.60 29.80 29.60 30.70 329,900 29.997 -1.65%
2016-11-23 0 3.030 3.030 3.050 2.980 3.060 4,900,000 14,800,430 3.0205 30.30 30.30 30.50 29.80 30.60 490,000 30.205 1.00%
2016-11-22 0 3.000 2.990 3.000 2.850 3.010 10,027,013 29,673,957 2.9594 30.00 29.90 30.00 28.50 30.10 1,002,701 29.594 2.74%
2016-11-21 0 2.920 2.900 2.920 2.800 2.980 16,425,000 48,018,565 2.9235 29.20 29.00 29.20 28.00 29.80 1,642,500 29.235 4.29%
2016-11-18 0 2.800 2.800 2.820 2.740 2.840 4,652,401 12,936,022 2.7805 28.00 28.00 28.20 27.40 28.40 465,240 27.805 -0.36%
2016-11-17 0 2.810 2.790 2.810 2.770 2.840 2,410,000 6,749,725 2.8007 28.10 27.90 28.10 27.70 28.40 241,000 28.007 1.08%
2016-11-16 0 2.780 2.770 2.780 2.770 2.860 2,382,000 6,673,540 2.8017 27.80 27.70 27.80 27.70 28.60 238,200 28.017 -1.42%
2016-11-15 0 2.820 2.820 2.830 2.820 2.950 3,626,000 10,463,630 2.8857 28.20 28.20 28.30 28.20 29.50 362,600 28.857 -2.42%
2016-11-14 0 2.890 2.870 2.890 2.880 2.960 4,660,000 13,557,540 2.9093 28.90 28.70 28.90 28.80 29.60 466,000 29.093 -0.69%
2016-11-11 0 2.910 2.910 2.920 2.870 2.940 2,975,000 8,644,510 2.9057 29.10 29.10 29.20 28.70 29.40 297,500 29.057 -0.34%
2016-11-10 0 2.920 2.890 2.920 2.810 2.920 4,113,000 11,820,190 2.8739 29.20 28.90 29.20 28.10 29.20 411,300 28.739 5.04%
2016-11-09 0 2.780 2.780 2.800 2.740 2.870 3,833,000 10,694,995 2.7902 27.80 27.80 28.00 27.40 28.70 383,300 27.902 -2.46%
2016-11-08 0 2.850 2.850 2.860 2.780 2.880 5,821,000 16,530,410 2.8398 28.50 28.50 28.60 27.80 28.80 582,100 28.398 2.52%
2016-11-07 0 2.780 2.770 2.780 2.750 2.800 2,173,000 6,023,770 2.7721 27.80 27.70 27.80 27.50 28.00 217,300 27.721 -0.71%
2016-11-04 0 2.800 2.790 2.800 2.710 2.810 5,058,000 14,090,390 2.7858 28.00 27.90 28.00 27.10 28.10 505,800 27.858 2.56%
2016-11-03 0 2.730 2.720 2.730 2.700 2.790 1,693,000 4,633,680 2.7370 27.30 27.20 27.30 27.00 27.90 169,300 27.370 -0.36%
2016-11-02 0 2.740 2.740 2.770 2.740 2.840 1,983,000 5,535,880 2.7917 27.40 27.40 27.70 27.40 28.40 198,300 27.917 -1.79%
2016-11-01 0 2.790 2.790 2.800 2.680 2.860 6,798,000 18,929,410 2.7846 27.90 27.90 28.00 26.80 28.60 679,800 27.846 3.33%
2016-10-31 0 2.700 2.700 2.720 2.620 2.780 6,547,862 17,772,559 2.7143 27.00 27.00 27.20 26.20 27.80 654,786 27.143 -1.82%
2016-10-28 0 2.750 2.750 2.760 2.740 2.810 2,983,000 8,260,010 2.7690 27.50 27.50 27.60 27.40 28.10 298,300 27.690 -0.36%
2016-10-27 0 2.760 2.750 2.760 2.730 2.870 3,799,000 10,624,330 2.7966 27.60 27.50 27.60 27.30 28.70 379,900 27.966 0.36%
2016-10-26 0 2.750 2.740 2.750 2.750 2.810 2,472,000 6,873,580 2.7806 27.50 27.40 27.50 27.50 28.10 247,200 27.806 -1.43%
2016-10-25 0 2.790 2.790 2.800 2.790 2.820 2,889,000 8,102,400 2.8046 27.90 27.90 28.00 27.90 28.20 288,900 28.046 -0.71%
2016-10-24 0 2.810 2.810 2.820 2.780 2.870 3,595,000 10,141,940 2.8211 28.10 28.10 28.20 27.80 28.70 359,500 28.211 0.36%
2016-10-20 0 2.800 2.790 2.800 2.780 2.810 1,153,000 3,219,220 2.7920 28.00 27.90 28.00 27.80 28.10 115,300 27.920 0.72%
2016-10-19 0 2.780 2.780 2.790 2.780 2.880 2,738,000 7,708,300 2.8153 27.80 27.80 27.90 27.80 28.80 273,800 28.153 -0.36%
2016-10-18 0 2.790 2.790 2.800 2.760 2.840 5,823,678 16,406,049 2.8171 27.90 27.90 28.00 27.60 28.40 582,368 28.171 0.72%
2016-10-17 0 2.770 2.770 2.780 2.760 2.880 2,923,000 8,171,240 2.7955 27.70 27.70 27.80 27.60 28.80 292,300 27.955 -1.77%
2016-10-14 0 2.820 2.820 2.830 2.780 2.890 1,813,000 5,167,240 2.8501 28.20 28.20 28.30 27.80 28.90 181,300 28.501 -0.70%
2016-10-13 0 2.840 2.830 2.840 2.720 2.850 6,344,600 17,813,550 2.8077 28.40 28.30 28.40 27.20 28.50 634,460 28.077 2.53%
2016-10-12 0 2.770 2.770 2.780 2.690 2.940 5,785,000 16,231,994 2.8059 27.70 27.70 27.80 26.90 29.40 578,500 28.059 -2.46%
2016-10-11 0 2.840 2.840 2.850 2.800 2.950 8,406,000 24,118,750 2.8692 28.40 28.40 28.50 28.00 29.50 840,600 28.692 -2.07%
2016-10-07 0 2.900 2.900 2.910 2.870 2.920 552,000 1,599,590 2.8978 29.00 29.00 29.10 28.70 29.20 55,200 28.978 0.35%
2016-10-06 0 2.890 2.890 2.900 2.860 2.960 2,830,000 8,224,085 2.9060 28.90 28.90 29.00 28.60 29.60 283,000 29.060 -1.70%
2016-10-05 0 2.940 2.930 2.950 2.930 2.990 1,268,862 3,750,767 2.9560 29.40 29.30 29.50 29.30 29.90 126,886 29.560 -1.01%
2016-10-04 0 2.970 2.960 2.970 2.920 2.990 2,277,000 6,735,095 2.9579 29.70 29.60 29.70 29.20 29.90 227,700 29.579 0.00%
2016-10-03 0 2.970 2.970 2.980 2.930 3.000 1,305,045 3,869,054 2.9647 29.70 29.70 29.80 29.30 30.00 130,504 29.647 -0.34%
2016-09-30 0 2.980 2.970 2.980 2.950 3.040 4,560,000 13,608,855 2.9844 29.80 29.70 29.80 29.50 30.40 456,000 29.844 0.68%
2016-09-29 0 2.960 2.950 2.970 2.940 2.980 2,680,000 7,927,990 2.9582 29.60 29.50 29.70 29.40 29.80 268,000 29.582 0.00%
2016-09-28 0 2.960 2.950 2.960 2.920 2.980 2,355,000 6,941,758 2.9477 29.60 29.50 29.60 29.20 29.80 235,500 29.477 -0.34%
2016-09-27 0 2.970 2.970 2.980 2.910 3.010 2,133,000 6,334,773 2.9699 29.70 29.70 29.80 29.10 30.10 213,300 29.699 1.37%
2016-09-26 0 2.930 2.930 2.940 2.910 3.100 7,678,200 23,088,606 3.0070 29.30 29.30 29.40 29.10 31.00 767,820 30.070 -3.93%
2016-09-23 0 3.050 3.040 3.050 3.020 3.150 6,648,984 20,561,420 3.0924 30.50 30.40 30.50 30.20 31.50 664,898 30.924 -0.65%
2016-09-22 0 3.070 3.070 3.090 3.000 3.130 7,480,000 22,992,690 3.0739 30.70 30.70 30.90 30.00 31.30 748,000 30.739 3.02%
2016-09-21 0 2.980 2.980 2.990 2.970 3.040 3,085,098 9,268,950 3.0044 29.80 29.80 29.90 29.70 30.40 308,510 30.044 -1.65%
2016-09-20 0 3.030 3.030 3.040 3.010 3.090 3,833,000 11,705,150 3.0538 30.30 30.30 30.40 30.10 30.90 383,300 30.538 0.00%
2016-09-19 0 3.030 3.030 3.040 2.910 3.050 6,306,000 18,893,765 2.9962 30.30 30.30 30.40 29.10 30.50 630,600 29.962 0.66%
2016-09-15 0 3.010 3.000 3.010 2.970 3.020 1,723,000 5,162,280 2.9961 30.10 30.00 30.10 29.70 30.20 172,300 29.961 0.33%
2016-09-14 0 3.000 2.990 3.000 2.960 3.010 2,980,000 8,907,670 2.9892 30.00 29.90 30.00 29.60 30.10 298,000 29.892 0.00%
2016-09-13 0 3.000 2.980 3.000 2.960 3.100 5,623,000 16,973,130 3.0185 30.00 29.80 30.00 29.60 31.00 562,300 30.185 0.33%
2016-09-12 0 2.990 2.970 2.990 2.910 3.140 9,589,000 29,190,620 3.0442 29.90 29.70 29.90 29.10 31.40 958,900 30.442 -0.33%
2016-09-09 0 3.000 2.980 3.000 2.940 3.070 9,791,000 29,391,980 3.0019 30.00 29.80 30.00 29.40 30.70 979,100 30.019 2.74%
2016-09-08 0 2.920 2.910 2.920 2.820 2.920 7,610,862 21,827,913 2.8680 29.20 29.10 29.20 28.20 29.20 761,086 28.680 2.10%
2016-09-07 0 2.860 2.850 2.860 2.780 2.870 5,517,000 15,527,790 2.8145 28.60 28.50 28.60 27.80 28.70 551,700 28.145 0.70%
2016-09-06 0 2.840 2.830 2.840 2.810 2.990 7,722,000 22,292,600 2.8869 28.40 28.30 28.40 28.10 29.90 772,200 28.869 -2.07%
2016-09-05 0 2.900 2.890 2.900 2.850 2.970 4,958,000 14,388,870 2.9022 29.00 28.90 29.00 28.50 29.70 495,800 29.022 -0.34%
2016-09-02 0 2.910 2.910 2.930 2.880 3.020 11,020,000 32,607,900 2.9590 29.10 29.10 29.30 28.80 30.20 1,102,000 29.590 0.34%
2016-09-01 0 2.900 2.890 2.900 2.740 2.940 13,002,602 37,414,693 2.8775 29.00 28.90 29.00 27.40 29.40 1,300,260 28.775 5.84%
2016-08-31 0 2.740 2.740 2.770 2.730 2.810 7,340,000 20,336,420 2.7706 27.40 27.40 27.70 27.30 28.10 734,000 27.706 -1.08%
2016-08-30 0 2.770 2.760 2.770 2.760 2.840 12,492,000 35,016,230 2.8031 27.70 27.60 27.70 27.60 28.40 1,249,200 28.031 0.36%
2016-08-29 0 2.760 2.760 2.770 2.600 2.840 13,959,000 38,104,705 2.7298 27.60 27.60 27.70 26.00 28.40 1,395,900 27.298 4.55%
2016-08-26 0 2.640 2.640 2.650 2.600 2.670 6,147,000 16,211,720 2.6373 26.40 26.40 26.50 26.00 26.70 614,700 26.373 0.00%
2016-08-25 0 2.640 2.630 2.640 2.530 2.670 6,429,000 16,732,530 2.6027 26.40 26.30 26.40 25.30 26.70 642,900 26.027 2.72%
2016-08-24 0 2.570 2.570 2.590 2.570 2.740 10,114,000 26,746,780 2.6445 25.70 25.70 25.90 25.70 27.40 1,011,400 26.445 -4.10%
2016-08-23 0 2.680 2.670 2.680 2.650 2.720 1,606,000 4,286,250 2.6689 26.80 26.70 26.80 26.50 27.20 160,600 26.689 -0.74%
2016-08-22 0 2.700 2.680 2.700 2.650 2.820 7,875,000 21,586,870 2.7412 27.00 26.80 27.00 26.50 28.20 787,500 27.412 -2.17%
2016-08-19 0 2.760 2.740 2.760 2.710 2.830 8,709,000 24,194,170 2.7781 27.60 27.40 27.60 27.10 28.30 870,900 27.781 -1.08%
2016-08-18 0 2.790 2.780 2.790 2.670 2.800 9,177,000 25,260,070 2.7525 27.90 27.80 27.90 26.70 28.00 917,700 27.525 3.72%
2016-08-17 0 2.690 2.680 2.690 2.510 2.730 11,500,000 30,243,980 2.6299 26.90 26.80 26.90 25.10 27.30 1,150,000 26.299 6.75%
2016-08-16 0 2.520 2.520 2.540 2.500 2.550 4,233,000 10,687,140 2.5247 25.20 25.20 25.40 25.00 25.50 423,300 25.247 0.00%
2016-08-15 0 2.520 2.520 2.530 2.460 2.600 5,296,000 13,284,700 2.5084 25.20 25.20 25.30 24.60 26.00 529,600 25.084 1.20%
2016-08-12 0 2.490 2.490 2.500 2.490 2.630 9,733,000 24,707,370 2.5385 24.90 24.90 25.00 24.90 26.30 973,300 25.385 -3.49%
2016-08-11 0 2.580 2.580 2.590 2.510 2.690 7,759,000 20,226,010 2.6068 25.80 25.80 25.90 25.10 26.90 775,900 26.068 -0.77%
2016-08-10 0 2.600 2.590 2.600 2.570 2.740 11,835,000 31,425,890 2.6553 26.00 25.90 26.00 25.70 27.40 1,183,500 26.553 -4.76%
2016-08-09 0 2.730 2.710 2.730 2.680 2.850 9,470,000 26,216,340 2.7684 27.30 27.10 27.30 26.80 28.50 947,000 27.684 1.49%
2016-08-08 0 2.690 2.670 2.690 2.500 2.780 8,225,000 21,779,160 2.6479 26.90 26.70 26.90 25.00 27.80 822,500 26.479 2.67%
2016-08-05 0 2.620 2.620 2.640 2.610 2.900 13,377,000 36,569,190 2.7337 26.20 26.20 26.40 26.10 29.00 1,337,700 27.337 -5.07%
2016-08-04 0 2.760 2.730 2.750 2.710 2.800 7,158,000 19,676,510 2.7489 27.60 27.30 27.50 27.10 28.00 715,800 27.489 0.00%
2016-08-03 0 2.760 2.750 2.760 2.680 2.790 6,246,000 17,159,220 2.7472 27.60 27.50 27.60 26.80 27.90 624,600 27.472 0.36%
2016-08-01 0 2.750 2.740 2.760 2.640 2.790 4,619,000 12,545,850 2.7161 27.50 27.40 27.60 26.40 27.90 461,900 27.161 1.85%
2016-07-29 0 2.700 2.690 2.700 2.680 2.790 3,673,000 9,931,260 2.7039 27.00 26.90 27.00 26.80 27.90 367,300 27.039 -2.17%
2016-07-28 0 2.760 2.760 2.770 2.760 2.820 1,698,586 4,721,836 2.7799 27.60 27.60 27.70 27.60 28.20 169,859 27.799 0.73%
2016-07-27 0 2.740 2.740 2.750 2.720 2.850 3,528,000 9,798,280 2.7773 27.40 27.40 27.50 27.20 28.50 352,800 27.773 -3.86%
2016-07-26 0 2.850 2.840 2.850 2.820 2.870 2,415,000 6,850,150 2.8365 28.50 28.40 28.50 28.20 28.70 241,500 28.365 -0.70%
2016-07-25 0 2.870 2.860 2.870 2.850 2.940 1,737,000 5,002,090 2.8797 28.70 28.60 28.70 28.50 29.40 173,700 28.797 -1.71%
2016-07-22 0 2.920 2.910 2.920 2.900 2.980 2,405,000 7,056,790 2.9342 29.20 29.10 29.20 29.00 29.80 240,500 29.342 -2.01%
2016-07-21 0 2.980 2.980 2.990 2.900 3.010 3,942,000 11,698,240 2.9676 29.80 29.80 29.90 29.00 30.10 394,200 29.676 2.76%
2016-07-20 0 2.900 2.900 2.910 2.820 2.950 3,682,000 10,797,775 2.9326 29.00 29.00 29.10 28.20 29.50 368,200 29.326 0.35%
2016-07-19 0 2.890 2.890 2.900 2.880 2.950 1,632,243 4,745,381 2.9073 28.90 28.90 29.00 28.80 29.50 163,224 29.073 -1.37%
2016-07-18 0 2.930 2.930 2.940 2.880 2.980 2,493,000 7,301,125 2.9287 29.30 29.30 29.40 28.80 29.80 249,300 29.287 0.69%
2016-07-15 0 2.910 2.900 2.910 2.900 2.920 1,175,000 3,421,275 2.9117 29.10 29.00 29.10 29.00 29.20 117,500 29.117 -1.02%
2016-07-14 0 2.940 2.940 2.950 2.920 2.970 816,000 2,401,080 2.9425 29.40 29.40 29.50 29.20 29.70 81,600 29.425 0.34%
2016-07-13 0 2.930 2.930 2.950 2.910 2.990 1,134,714 3,345,340 2.9482 29.30 29.30 29.50 29.10 29.90 113,471 29.482 1.38%
2016-07-12 0 2.890 2.890 2.900 2.870 2.930 2,058,000 5,970,210 2.9010 28.90 28.90 29.00 28.70 29.30 205,800 29.010 0.35%
2016-07-11 0 2.880 2.880 2.890 2.880 2.990 3,792,110 11,008,475 2.9030 28.80 28.80 28.90 28.80 29.90 379,211 29.030 -3.03%
2016-07-08 0 2.970 2.960 2.970 2.960 3.020 1,622,684 4,842,464 2.9842 29.70 29.60 29.70 29.60 30.20 162,268 29.842 -1.66%
2016-07-07 0 3.020 3.010 3.020 2.990 3.060 2,106,428 6,339,762 3.0097 30.20 30.10 30.20 29.90 30.60 210,643 30.097 -0.33%
2016-07-06 0 3.030 3.030 3.040 3.000 3.080 1,387,000 4,194,075 3.0238 30.30 30.30 30.40 30.00 30.80 138,700 30.238 -0.66%
2016-07-05 0 3.050 3.040 3.050 3.040 3.140 2,417,000 7,472,290 3.0916 30.50 30.40 30.50 30.40 31.40 241,700 30.916 -0.33%
2016-07-04 0 3.060 3.050 3.060 3.050 3.110 1,266,000 3,874,940 3.0608 30.60 30.50 30.60 30.50 31.10 126,600 30.608 0.33%
2016-06-30 0 3.050 3.030 3.050 3.020 3.120 1,186,000 3,636,340 3.0661 30.50 30.30 30.50 30.20 31.20 118,600 30.661 -0.33%
2016-06-29 0 3.060 3.060 3.070 3.030 3.160 1,968,000 6,083,460 3.0912 30.60 30.60 30.70 30.30 31.60 196,800 30.912 -1.29%
2016-06-28 0 3.100 3.070 3.100 2.920 3.100 1,550,285 4,734,372 3.0539 31.00 30.70 31.00 29.20 31.00 155,028 30.539 3.68%
2016-06-27 0 2.990 2.970 3.000 2.870 3.090 5,963,000 17,463,210 2.9286 29.90 29.70 30.00 28.70 30.90 596,300 29.286 -1.97%
2016-06-24 0 3.050 3.040 3.060 3.010 3.170 3,201,286 9,838,498 3.0733 30.50 30.40 30.60 30.10 31.70 320,129 30.733 -2.24%
2016-06-23 0 3.120 3.110 3.120 3.060 3.290 4,596,000 14,382,430 3.1293 31.20 31.10 31.20 30.60 32.90 459,600 31.293 -3.41%
2016-06-22 0 3.230 3.230 3.240 3.210 3.400 6,203,000 20,577,900 3.3174 32.30 32.30 32.40 32.10 34.00 620,300 33.174 -1.52%
2016-06-21 0 3.280 3.280 3.290 3.260 3.420 4,451,000 15,002,740 3.3706 32.80 32.80 32.90 32.60 34.20 445,100 33.706 -2.67%
2016-06-20 0 3.370 3.350 3.380 3.340 3.480 3,509,000 11,968,385 3.4108 33.70 33.50 33.80 33.40 34.80 350,900 34.108 -0.88%
2016-06-17 0 3.400 3.400 3.410 3.390 3.490 2,978,258 10,247,055 3.4406 34.00 34.00 34.10 33.90 34.90 297,826 34.406 -1.16%
2016-06-16 0 3.440 3.430 3.440 3.430 3.490 1,061,000 3,660,330 3.4499 34.40 34.30 34.40 34.30 34.90 106,100 34.499 -0.58%
2016-06-15 0 3.460 3.440 3.460 3.420 3.490 1,377,000 4,738,990 3.4415 34.60 34.40 34.60 34.20 34.90 137,700 34.415 -0.57%
2016-06-14 0 3.480 3.470 3.490 3.440 3.490 1,449,678 5,019,078 3.4622 34.80 34.70 34.90 34.40 34.90 144,968 34.622 1.16%
2016-06-13 0 3.440 3.430 3.440 3.400 3.480 3,244,000 11,122,835 3.4287 34.40 34.30 34.40 34.00 34.80 324,400 34.287 -1.71%
2016-06-10 0 3.500 3.480 3.500 3.470 3.500 574,000 2,001,065 3.4862 35.00 34.80 35.00 34.70 35.00 57,400 34.862 0.00%
2016-06-08 0 3.500 3.470 3.500 3.440 3.510 2,940,862 10,214,929 3.4734 35.00 34.70 35.00 34.40 35.10 294,086 34.734 -0.28%
2016-06-07 0 3.510 3.500 3.510 3.420 3.510 1,618,000 5,636,260 3.4835 35.10 35.00 35.10 34.20 35.10 161,800 34.835 0.29%
2016-06-06 0 3.500 3.480 3.500 3.470 3.530 1,988,000 6,941,300 3.4916 35.00 34.80 35.00 34.70 35.30 198,800 34.916 -0.85%
2016-06-03 0 3.530 3.520 3.530 3.510 3.550 739,749 2,606,428 3.5234 35.30 35.20 35.30 35.10 35.50 73,975 35.234 0.28%
2016-06-02 0 3.520 3.510 3.530 3.510 3.680 5,860,750 21,131,807 3.6056 35.20 35.10 35.30 35.10 36.80 586,075 36.056 -1.95%
2016-06-01 0 3.590 3.570 3.590 3.550 3.620 993,000 3,561,324 3.5864 35.90 35.70 35.90 35.50 36.20 99,300 35.864 0.00%
2016-05-31 0 3.590 3.580 3.590 3.480 3.590 5,156,000 18,197,960 3.5295 35.90 35.80 35.90 34.80 35.90 515,600 35.295 1.99%
2016-05-30 0 3.520 3.520 3.530 3.480 3.550 1,077,000 3,783,580 3.5131 35.20 35.20 35.30 34.80 35.50 107,700 35.131 -0.56%
2016-05-27 0 3.540 3.530 3.550 3.500 3.570 1,131,000 3,991,625 3.5293 35.40 35.30 35.50 35.00 35.70 113,100 35.293 -0.28%
2016-05-26 0 3.550 3.530 3.550 3.490 3.600 4,214,000 14,979,220 3.5546 35.50 35.30 35.50 34.90 36.00 421,400 35.546 1.14%
2016-05-25 0 3.510 3.500 3.520 3.490 3.650 6,590,726 23,559,593 3.5747 35.10 35.00 35.20 34.90 36.50 659,073 35.747 0.29%
2016-05-24 0 3.500 3.490 3.500 3.450 3.500 2,843,000 9,906,570 3.4845 35.00 34.90 35.00 34.50 35.00 284,300 34.845 1.16%
2016-05-23 0 3.460 3.440 3.460 3.430 3.510 2,455,000 8,481,660 3.4549 34.60 34.40 34.60 34.30 35.10 245,500 34.549 0.00%
2016-05-20 0 3.460 3.460 3.490 3.430 3.510 3,303,000 11,471,195 3.4730 34.60 34.60 34.90 34.30 35.10 330,300 34.730 -0.29%
2016-05-19 0 3.470 3.460 3.500 3.410 3.500 5,595,000 19,327,260 3.4544 34.70 34.60 35.00 34.10 35.00 559,500 34.544 0.00%
2016-05-18 0 3.470 3.460 3.500 3.420 3.500 3,288,000 11,360,120 3.4550 34.70 34.60 35.00 34.20 35.00 328,800 34.550 -0.57%
2016-05-17 0 3.490 3.480 3.490 3.430 3.500 3,197,000 11,142,090 3.4852 34.90 34.80 34.90 34.30 35.00 319,700 34.852 0.58%
2016-05-16 0 3.470 3.470 3.490 3.440 3.480 854,000 2,956,140 3.4615 34.70 34.70 34.90 34.40 34.80 85,400 34.615 0.00%
2016-05-13 0 3.470 3.450 3.480 3.410 3.520 4,855,000 16,803,860 3.4611 34.70 34.50 34.80 34.10 35.20 485,500 34.611 1.76%
2016-05-12 0 3.410 3.400 3.420 3.370 3.430 1,547,000 5,254,155 3.3964 34.10 34.00 34.20 33.70 34.30 154,700 33.964 0.29%
2016-05-11 0 3.400 3.390 3.410 3.340 3.460 2,284,857 7,779,818 3.4049 34.00 33.90 34.10 33.40 34.60 228,486 34.049 1.80%
2016-05-10 0 3.340 3.340 3.350 3.270 3.380 6,492,800 21,633,878 3.3320 33.40 33.40 33.50 32.70 33.80 649,280 33.320 -0.89%
2016-05-09 0 3.370 3.370 3.380 3.300 3.470 16,365,000 54,994,520 3.3605 33.70 33.70 33.80 33.00 34.70 1,636,500 33.605 0.90%
2016-05-06 0 3.340 3.330 3.350 3.280 3.380 6,689,862 22,275,106 3.3297 33.40 33.30 33.50 32.80 33.80 668,986 33.297 0.00%
2016-05-05 0 3.340 3.320 3.330 3.320 3.480 10,866,000 36,972,365 3.4026 33.40 33.20 33.30 33.20 34.80 1,086,600 34.026 -3.19%
2016-05-04 0 3.450 3.440 3.450 3.380 3.580 9,454,862 32,763,193 3.4652 34.50 34.40 34.50 33.80 35.80 945,486 34.652 -2.27%
2016-05-03 0 3.530 3.520 3.540 3.520 3.790 15,500,000 57,095,547 3.6836 35.30 35.20 35.40 35.20 37.90 1,550,000 36.836 -5.11%
2016-04-29 0 3.720 3.700 3.720 3.620 3.750 9,210,000 34,073,390 3.6996 37.20 37.00 37.20 36.20 37.50 921,000 36.996 1.92%
2016-04-28 0 3.650 3.640 3.650 3.590 3.740 6,450,000 23,552,460 3.6515 36.50 36.40 36.50 35.90 37.40 645,000 36.515 1.11%
2016-04-27 0 3.610 3.600 3.610 3.460 3.700 6,135,000 22,101,730 3.6026 36.10 36.00 36.10 34.60 37.00 613,500 36.026 3.44%
2016-04-26 0 3.490 3.480 3.500 3.480 3.600 4,856,714 17,140,083 3.5292 34.90 34.80 35.00 34.80 36.00 485,671 35.292 -0.85%
2016-04-25 0 3.520 3.500 3.520 3.490 3.590 6,884,000 24,309,610 3.5313 35.20 35.00 35.20 34.90 35.90 688,400 35.313 -1.40%
2016-04-22 0 3.570 3.560 3.570 3.480 3.580 4,414,000 15,566,045 3.5265 35.70 35.60 35.70 34.80 35.80 441,400 35.265 1.42%
2016-04-21 0 3.520 3.520 3.530 3.470 3.590 6,220,000 21,912,910 3.5230 35.20 35.20 35.30 34.70 35.90 622,000 35.230 -0.85%
2016-04-20 0 3.550 3.540 3.550 3.470 3.560 12,654,571 44,464,747 3.5137 35.50 35.40 35.50 34.70 35.60 1,265,457 35.137 2.01%
2016-04-19 0 3.480 3.470 3.480 3.440 3.790 11,749,000 41,936,015 3.5693 34.80 34.70 34.80 34.40 37.90 1,174,900 35.693 -3.87%
2016-04-18 0 3.620 3.600 3.620 3.600 3.830 10,272,862 38,006,380 3.6997 36.20 36.00 36.20 36.00 38.30 1,027,286 36.997 -2.43%
2016-04-15 0 3.710 3.700 3.710 3.500 3.820 23,980,862 89,090,205 3.7151 37.10 37.00 37.10 35.00 38.20 2,398,086 37.151 4.51%
2016-04-14 0 3.550 3.540 3.560 3.520 3.620 3,523,204 12,550,394 3.5622 35.50 35.40 35.60 35.20 36.20 352,320 35.622 0.28%
2016-04-13 0 3.540 3.520 3.540 3.500 3.600 6,321,000 22,464,300 3.5539 35.40 35.20 35.40 35.00 36.00 632,100 35.539 1.14%
2016-04-12 0 3.500 3.480 3.510 3.460 3.610 5,825,000 20,543,650 3.5268 35.00 34.80 35.10 34.60 36.10 582,500 35.268 -0.85%
2016-04-11 0 3.530 3.530 3.540 3.460 3.580 2,588,000 9,146,160 3.5341 35.30 35.30 35.40 34.60 35.80 258,800 35.341 1.44%
2016-04-08 0 3.480 3.450 3.460 3.440 3.550 2,734,000 9,550,250 3.4931 34.80 34.50 34.60 34.40 35.50 273,400 34.931 -0.85%
2016-04-07 0 3.510 3.500 3.520 3.400 3.600 6,489,000 22,669,475 3.4935 35.10 35.00 35.20 34.00 36.00 648,900 34.935 0.29%
2016-04-06 0 3.500 3.480 3.500 3.380 3.580 8,897,000 30,800,730 3.4619 35.00 34.80 35.00 33.80 35.80 889,700 34.619 -0.28%
2016-04-05 0 3.510 3.490 3.510 3.450 3.650 7,615,000 26,985,075 3.5437 35.10 34.90 35.10 34.50 36.50 761,500 35.437 0.29%
2016-04-01 0 3.500 3.490 3.500 3.190 3.550 15,304,000 52,605,320 3.4374 35.00 34.90 35.00 31.90 35.50 1,530,400 34.374 7.69%
2016-03-31 0 3.250 3.210 3.250 3.130 3.260 4,463,500 14,354,395 3.2160 32.50 32.10 32.50 31.30 32.60 446,350 32.160 0.93%
2016-03-30 0 3.220 3.200 3.230 3.180 3.280 3,920,000 12,626,995 3.2212 32.20 32.00 32.30 31.80 32.80 392,000 32.212 0.62%
2016-03-29 0 3.200 3.190 3.200 3.150 3.250 4,939,000 15,796,690 3.1984 32.00 31.90 32.00 31.50 32.50 493,900 31.984 -1.84%
2016-03-24 0 3.260 3.260 3.280 3.250 3.310 5,217,045 17,160,063 3.2892 32.60 32.60 32.80 32.50 33.10 521,704 32.892 -0.91%
2016-03-23 0 3.290 3.290 3.300 3.130 3.310 10,316,000 33,227,210 3.2209 32.90 32.90 33.00 31.30 33.10 1,031,600 32.209 2.81%
2016-03-22 0 3.200 3.190 3.230 3.180 3.320 6,552,000 21,279,680 3.2478 32.00 31.90 32.30 31.80 33.20 655,200 32.478 -2.74%
2016-03-21 0 3.290 3.290 3.300 3.220 3.360 12,215,000 40,334,225 3.3020 32.90 32.90 33.00 32.20 33.60 1,221,500 33.020 1.86%
2016-03-18 0 3.230 3.230 3.240 3.110 3.300 10,340,000 33,392,490 3.2294 32.30 32.30 32.40 31.10 33.00 1,034,000 32.294 2.54%
2016-03-17 0 3.150 3.140 3.160 2.960 3.230 12,870,000 40,148,125 3.1195 31.50 31.40 31.60 29.60 32.30 1,287,000 31.195 6.78%
2016-03-16 0 2.950 2.940 2.960 2.890 2.980 4,492,771 13,235,615 2.9460 29.50 29.40 29.60 28.90 29.80 449,277 29.460 1.03%
2016-03-15 0 2.920 2.910 2.930 2.860 2.930 3,588,000 10,476,920 2.9200 29.20 29.10 29.30 28.60 29.30 358,800 29.200 0.34%
2016-03-14 0 2.910 2.910 2.930 2.880 2.940 3,428,000 10,015,940 2.9218 29.10 29.10 29.30 28.80 29.40 342,800 29.218 0.69%
2016-03-11 0 2.890 2.890 2.900 2.860 2.920 5,036,000 14,639,330 2.9069 28.90 28.90 29.00 28.60 29.20 503,600 29.069 0.00%
2016-03-10 0 2.890 2.890 2.900 2.890 2.960 2,351,000 6,865,960 2.9204 28.90 28.90 29.00 28.90 29.60 235,100 29.204 -0.69%
2016-03-09 0 2.910 2.910 2.930 2.850 2.960 5,574,000 16,270,320 2.9190 29.10 29.10 29.30 28.50 29.60 557,400 29.190 1.04%
2016-03-08 0 2.880 2.860 2.880 2.830 2.900 2,668,862 7,661,314 2.8706 28.80 28.60 28.80 28.30 29.00 266,886 28.706 0.70%
2016-03-07 0 2.860 2.860 2.890 2.850 2.980 4,537,000 13,138,750 2.8959 28.60 28.60 28.90 28.50 29.80 453,700 28.959 -0.35%
2016-03-04 0 2.870 2.850 2.870 2.830 2.980 5,819,000 16,793,775 2.8860 28.70 28.50 28.70 28.30 29.80 581,900 28.860 -3.04%
2016-03-03 0 2.960 2.950 2.960 2.940 3.010 3,254,000 9,679,660 2.9747 29.60 29.50 29.60 29.40 30.10 325,400 29.747 -0.34%
2016-03-02 0 2.970 2.960 2.980 2.960 3.080 7,611,000 22,909,200 3.0100 29.70 29.60 29.80 29.60 30.80 761,100 30.100 -1.66%
2016-03-01 0 3.020 3.000 3.020 2.980 3.120 4,975,000 15,078,552 3.0309 30.20 30.00 30.20 29.80 31.20 497,500 30.309 -0.66%
2016-02-29 0 3.040 3.010 3.020 2.980 3.160 5,135,437 15,586,204 3.0350 30.40 30.10 30.20 29.80 31.60 513,544 30.350 -2.88%
2016-02-26 0 3.130 3.110 3.130 3.050 3.170 3,074,000 9,532,550 3.1010 31.30 31.10 31.30 30.50 31.70 307,400 31.010 2.62%
2016-02-25 0 3.050 3.030 3.050 2.960 3.140 5,117,000 15,611,135 3.0508 30.50 30.30 30.50 29.60 31.40 511,700 30.508 -2.24%
2016-02-24 0 3.120 3.100 3.120 3.070 3.190 2,869,000 8,932,315 3.1134 31.20 31.00 31.20 30.70 31.90 286,900 31.134 -1.27%
2016-02-23 0 3.160 3.140 3.160 3.080 3.250 5,044,000 15,837,255 3.1398 31.60 31.40 31.60 30.80 32.50 504,400 31.398 -0.63%
2016-02-22 0 3.180 3.160 3.180 3.140 3.260 3,961,000 12,548,120 3.1679 31.80 31.60 31.80 31.40 32.60 396,100 31.679 0.00%
2016-02-19 0 3.180 3.170 3.180 3.090 3.200 3,449,000 10,875,825 3.1533 31.80 31.70 31.80 30.90 32.00 344,900 31.533 0.32%
2016-02-18 0 3.170 3.150 3.170 3.120 3.200 5,093,000 16,067,040 3.1547 31.70 31.50 31.70 31.20 32.00 509,300 31.547 1.60%
2016-02-17 0 3.120 3.090 3.120 3.050 3.180 3,896,000 12,098,555 3.1054 31.20 30.90 31.20 30.50 31.80 389,600 31.054 0.32%
2016-02-16 0 3.110 3.110 3.130 3.010 3.140 3,967,000 12,254,340 3.0891 31.10 31.10 31.30 30.10 31.40 396,700 30.891 2.30%
2016-02-15 0 3.040 3.020 3.050 2.880 3.050 5,876,000 17,452,990 2.9702 30.40 30.20 30.50 28.80 30.50 587,600 29.702 3.75%
2016-02-12 0 2.930 2.930 2.940 2.920 3.180 5,322,000 16,009,197 3.0081 29.30 29.30 29.40 29.20 31.80 532,200 30.081 -3.93%
2016-02-11 0 3.050 3.030 3.050 2.990 3.280 7,757,000 23,707,310 3.0562 30.50 30.30 30.50 29.90 32.80 775,700 30.562 -4.09%
2016-02-05 0 3.180 3.160 3.180 3.100 3.370 5,323,000 17,009,660 3.1955 31.80 31.60 31.80 31.00 33.70 532,300 31.955 4.61%
2016-02-04 0 3.040 3.040 3.050 2.850 3.100 4,911,000 14,694,900 2.9922 30.40 30.40 30.50 28.50 31.00 491,100 29.922 4.83%
2016-02-03 0 2.900 2.880 2.900 2.800 2.940 6,543,000 18,723,560 2.8616 29.00 28.80 29.00 28.00 29.40 654,300 28.616 0.00%
2016-02-02 0 2.900 2.890 2.900 2.820 3.020 6,821,000 19,981,200 2.9294 29.00 28.90 29.00 28.20 30.20 682,100 29.294 0.00%
2016-02-01 0 2.900 2.900 2.910 2.760 2.940 5,830,000 16,617,900 2.8504 29.00 29.00 29.10 27.60 29.40 583,000 28.504 2.84%
2016-01-29 0 2.820 2.810 2.830 2.750 2.850 4,170,000 11,665,475 2.7975 28.20 28.10 28.30 27.50 28.50 417,000 27.975 4.83%
2016-01-28 0 2.690 2.680 2.700 2.560 2.790 7,466,000 19,997,860 2.6785 26.90 26.80 27.00 25.60 27.90 746,600 26.785 3.86%
2016-01-27 0 2.590 2.570 2.590 2.330 2.600 6,859,000 16,927,790 2.4680 25.90 25.70 25.90 23.30 26.00 685,900 24.680 11.16%
2016-01-26 0 2.330 2.330 2.340 2.320 2.610 5,870,000 14,165,060 2.4131 23.30 23.30 23.40 23.20 26.10 587,000 24.131 -11.07%
2016-01-25 0 2.620 2.610 2.630 2.600 2.680 1,121,000 2,969,710 2.6492 26.20 26.10 26.30 26.00 26.80 112,100 26.492 0.38%
2016-01-22 0 2.610 2.610 2.620 2.570 2.700 1,179,000 3,091,820 2.6224 26.10 26.10 26.20 25.70 27.00 117,900 26.224 0.00%
2016-01-21 0 2.610 2.570 2.630 2.520 2.740 1,975,000 5,169,100 2.6173 26.10 25.70 26.30 25.20 27.40 197,500 26.173 -3.33%
2016-01-20 0 2.700 2.680 2.710 2.650 2.760 3,187,975 8,562,383 2.6858 27.00 26.80 27.10 26.50 27.60 318,798 26.858 -0.74%
2016-01-19 0 2.720 2.700 2.720 2.640 2.720 1,644,000 4,423,860 2.6909 27.20 27.00 27.20 26.40 27.20 164,400 26.909 3.82%
2016-01-18 0 2.620 2.620 2.630 2.550 2.670 1,591,000 4,179,785 2.6271 26.20 26.20 26.30 25.50 26.70 159,100 26.271 -2.60%
2016-01-15 0 2.690 2.680 2.690 2.630 2.760 1,324,000 3,570,000 2.6964 26.90 26.80 26.90 26.30 27.60 132,400 26.964 -2.54%
2016-01-14 0 2.760 2.760 2.780 2.630 2.780 5,628,000 15,176,020 2.6965 27.60 27.60 27.80 26.30 27.80 562,800 26.965 -0.72%
2016-01-13 0 2.780 2.760 2.780 2.760 2.830 2,129,000 5,957,370 2.7982 27.80 27.60 27.80 27.60 28.30 212,900 27.982 -0.36%
2016-01-12 0 2.790 2.770 2.800 2.740 2.990 5,675,000 15,819,185 2.7875 27.90 27.70 28.00 27.40 29.90 567,500 27.875 -3.13%
2016-01-11 0 2.880 2.880 2.930 2.800 2.980 2,866,000 8,278,340 2.8885 28.80 28.80 29.30 28.00 29.80 286,600 28.885 -3.03%
2016-01-08 0 2.970 2.960 2.990 2.950 3.070 2,463,000 7,350,630 2.9844 29.70 29.60 29.90 29.50 30.70 246,300 29.844 1.02%
2016-01-07 0 2.940 2.910 2.930 2.730 3.090 15,575,000 44,870,650 2.8809 29.40 29.10 29.30 27.30 30.90 1,557,500 28.809 -3.61%
2016-01-06 0 3.050 3.050 3.070 3.050 3.130 2,429,000 7,475,720 3.0777 30.50 30.50 30.70 30.50 31.30 242,900 30.777 -1.29%
2016-01-05 0 3.090 3.080 3.090 3.030 3.140 1,777,862 5,487,670 3.0867 30.90 30.80 30.90 30.30 31.40 177,786 30.867 0.32%
2016-01-04 0 3.080 3.060 3.080 3.010 3.250 5,136,657 15,840,957 3.0839 30.80 30.60 30.80 30.10 32.50 513,666 30.839 -4.64%
2015-12-31 0 3.230 3.230 3.240 3.230 3.280 1,701,000 5,526,780 3.2491 32.30 32.30 32.40 32.30 32.80 170,100 32.491 -1.22%
2015-12-30 0 3.270 3.270 3.280 3.170 3.310 4,510,000 14,641,880 3.2465 32.70 32.70 32.80 31.70 33.10 451,000 32.465 1.55%
2015-12-29 0 3.220 3.220 3.230 3.130 3.330 10,945,000 35,449,170 3.2388 32.20 32.20 32.30 31.30 33.30 1,094,500 32.388 3.87%
2015-12-28 0 3.100 3.100 3.130 3.100 3.290 6,741,000 21,470,715 3.1851 31.00 31.00 31.30 31.00 32.90 674,100 31.851 0.65%
2015-12-24 0 3.080 3.080 3.100 3.050 3.100 1,293,000 3,981,170 3.0790 30.80 30.80 31.00 30.50 31.00 129,300 30.790 0.33%
2015-12-23 0 3.070 3.060 3.070 3.010 3.100 2,523,000 7,736,720 3.0665 30.70 30.60 30.70 30.10 31.00 252,300 30.665 0.00%
2015-12-22 0 3.070 3.060 3.090 3.020 3.150 5,152,000 15,834,690 3.0735 30.70 30.60 30.90 30.20 31.50 515,200 30.735 -0.97%
2015-12-21 0 3.100 3.070 3.100 2.990 3.350 13,953,000 43,913,272 3.1472 31.00 30.70 31.00 29.90 33.50 1,395,300 31.472 -8.01%
2015-12-18 0 3.370 3.350 3.370 3.340 3.480 5,212,283 17,624,836 3.3814 33.70 33.50 33.70 33.40 34.80 521,228 33.814 -1.75%
2015-12-17 0 3.430 3.410 3.430 3.250 3.450 9,928,000 33,615,400 3.3859 34.30 34.10 34.30 32.50 34.50 992,800 33.859 4.57%
2015-12-16 0 3.280 3.210 3.280 3.220 3.350 4,495,000 14,723,495 3.2755 32.80 32.10 32.80 32.20 33.50 449,500 32.755 0.31%
2015-12-15 0 3.270 3.260 3.280 3.200 3.510 10,169,856 34,038,336 3.3470 32.70 32.60 32.80 32.00 35.10 1,016,986 33.470 -4.39%
2015-12-14 0 3.420 3.450 3.460 2.850 3.450 14,355,696 46,962,148 3.2713 34.20 34.50 34.60 28.50 34.50 1,435,570 32.713 14.38%
2015-12-11 0 2.990 2.970 2.980 2.950 3.230 12,248,000 37,209,390 3.0380 29.90 29.70 29.80 29.50 32.30 1,224,800 30.380 -6.27%
2015-12-10 0 3.190 3.190 3.200 3.170 3.390 9,375,000 30,425,530 3.2454 31.90 31.90 32.00 31.70 33.90 937,500 32.454 -3.92%
2015-12-09 0 3.320 3.300 3.330 3.300 3.460 7,647,000 25,759,740 3.3686 33.20 33.00 33.30 33.00 34.60 764,700 33.686 -2.64%
2015-12-08 0 3.410 3.390 3.400 3.300 3.550 12,763,392 43,797,829 3.4315 34.10 33.90 34.00 33.00 35.50 1,276,339 34.315 -3.94%
2015-12-07 0 3.550 3.530 3.540 3.480 3.850 15,370,000 56,019,230 3.6447 35.50 35.30 35.40 34.80 38.50 1,537,000 36.447 -3.53%
2015-12-04 0 3.680 3.660 3.680 3.630 3.700 4,338,000 15,877,665 3.6601 36.80 36.60 36.80 36.30 37.00 433,800 36.601 -0.81%
2015-12-03 0 3.710 3.720 3.740 3.700 3.820 7,857,000 29,518,830 3.7570 37.10 37.20 37.40 37.00 38.20 785,700 37.570 -2.88%
2015-12-02 0 3.820 3.800 3.830 3.720 3.890 7,399,885 28,210,241 3.8123 38.20 38.00 38.30 37.20 38.90 739,988 38.123 1.60%
2015-12-01 0 3.760 3.750 3.760 3.650 3.760 6,289,000 23,282,426 3.7021 37.60 37.50 37.60 36.50 37.60 628,900 37.021 2.73%
2015-11-30 0 3.660 3.630 3.650 3.520 3.720 7,878,548 28,560,932 3.6252 36.60 36.30 36.50 35.20 37.20 787,855 36.252 0.55%
2015-11-27 0 3.640 3.630 3.660 3.590 3.750 7,692,000 28,079,040 3.6504 36.40 36.30 36.60 35.90 37.50 769,200 36.504 -1.89%
2015-11-26 0 3.710 3.700 3.720 3.700 3.840 3,672,982 13,808,848 3.7596 37.10 37.00 37.20 37.00 38.40 367,298 37.596 -1.07%
2015-11-25 0 3.750 3.750 3.770 3.730 3.880 7,724,000 29,284,350 3.7913 37.50 37.50 37.70 37.30 38.80 772,400 37.913 -1.32%
2015-11-24 0 3.800 3.800 3.810 3.710 3.850 16,059,000 60,901,105 3.7923 38.00 38.00 38.10 37.10 38.50 1,605,900 37.923 2.70%
2015-11-23 0 3.700 3.700 3.730 3.670 3.830 12,096,256 45,077,665 3.7266 37.00 37.00 37.30 36.70 38.30 1,209,626 37.266 2.21%
2015-11-20 0 3.620 3.610 3.630 3.590 3.690 5,899,000 21,470,690 3.6397 36.20 36.10 36.30 35.90 36.90 589,900 36.397 -0.28%
2015-11-19 0 3.630 3.630 3.640 3.590 3.750 13,197,500 48,481,275 3.6735 36.30 36.30 36.40 35.90 37.50 1,319,750 36.735 1.40%
2015-11-18 0 3.580 3.580 3.590 3.450 3.660 9,419,108 33,591,905 3.5664 35.80 35.80 35.90 34.50 36.60 941,911 35.664 1.99%
2015-11-17 0 3.510 3.510 3.520 3.490 3.740 14,868,500 53,568,900 3.6028 35.10 35.10 35.20 34.90 37.40 1,486,850 36.028 -0.28%
2015-11-16 0 3.520 3.520 3.530 2.970 3.620 25,481,317 84,866,386 3.3305 35.20 35.20 35.30 29.70 36.20 2,548,132 33.305 7.32%
2015-11-13 0 3.280 3.280 3.310 3.220 3.590 19,167,000 64,913,900 3.3868 32.80 32.80 33.10 32.20 35.90 1,916,700 33.868 -8.12%
2015-11-12 0 3.570 3.570 3.630 3.400 3.690 18,836,000 66,888,370 3.5511 35.70 35.70 36.30 34.00 36.90 1,883,600 35.511 -1.38%
2015-11-11 0 3.620 3.580 3.640 3.510 3.670 10,332,000 37,095,440 3.5903 36.20 35.80 36.40 35.10 36.70 1,033,200 35.903 0.00%
2015-11-10 0 3.620 3.610 3.630 3.490 3.970 32,908,778 122,524,573 3.7232 36.20 36.10 36.30 34.90 39.70 3,290,878 37.232 -2.43%
2015-11-09 0 3.710 3.700 3.710 3.190 3.930 55,192,943 206,309,208 3.7380 37.10 37.00 37.10 31.90 39.30 5,519,294 37.380 12.42%
2015-11-06 1 - - - - - 0 0 - 33.00 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 33.00 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 33.00 - - - - 0 - 0.00%
2015-11-03 0 3.300 3.300 3.320 3.220 3.430 24,686,571 82,615,297 3.3466 33.00 33.00 33.20 32.20 34.30 2,468,657 33.466 1.54%
2015-11-02 0 3.250 3.240 3.250 3.050 3.340 29,427,000 94,804,885 3.2217 32.50 32.40 32.50 30.50 33.40 2,942,700 32.217 1.56%
2015-10-30 0 3.200 3.170 3.180 2.900 3.240 55,066,000 172,715,065 3.1365 32.00 31.70 31.80 29.00 32.40 5,506,600 31.365 8.11%
2015-10-29 0 2.960 2.950 2.960 2.740 3.010 31,819,000 93,514,240 2.9389 29.60 29.50 29.60 27.40 30.10 3,181,900 29.389 6.09%
2015-10-28 0 2.790 2.790 2.800 2.660 2.880 17,096,000 47,711,670 2.7908 27.90 27.90 28.00 26.60 28.80 1,709,600 27.908 1.45%
2015-10-27 0 2.750 2.750 2.760 2.650 2.890 21,377,000 58,008,370 2.7136 27.50 27.50 27.60 26.50 28.90 2,137,700 27.136 -2.83%
2015-10-26 0 2.830 2.830 2.840 2.660 3.020 37,399,000 106,271,650 2.8416 28.30 28.30 28.40 26.60 30.20 3,739,900 28.416 -1.74%
2015-10-23 0 2.880 2.880 2.890 2.590 2.890 49,690,003 136,915,807 2.7554 28.80 28.80 28.90 25.90 28.90 4,969,000 27.554 10.34%
2015-10-22 0 2.610 2.610 2.620 2.220 2.610 60,890,000 152,647,890 2.5069 26.10 26.10 26.20 22.20 26.10 6,089,000 25.069 17.57%
2015-10-20 0 2.220 2.220 2.240 2.170 2.440 44,563,000 101,150,350 2.2698 22.20 22.20 22.40 21.70 24.40 4,456,300 22.698 -3.06%
2015-10-19 0 2.290 2.300 2.310 1.850 2.320 106,729,000 215,660,740 2.0206 22.90 23.00 23.10 18.50 23.20 10,672,900 20.206 25.82%
2015-10-16 0 1.820 1.830 1.840 1.810 1.900 15,647,000 28,928,980 1.8489 18.20 18.30 18.40 18.10 19.00 1,564,700 18.489 -2.67%
2015-10-15 0 1.870 1.860 1.880 1.790 1.910 13,473,000 25,183,900 1.8692 18.70 18.60 18.80 17.90 19.10 1,347,300 18.692 1.63%
2015-10-14 0 1.840 1.840 1.850 1.730 1.950 25,236,792 47,329,078 1.8754 18.40 18.40 18.50 17.30 19.50 2,523,679 18.754 0.55%
2015-10-13 0 1.830 1.830 1.840 1.790 1.920 23,676,000 43,769,240 1.8487 18.30 18.30 18.40 17.90 19.20 2,367,600 18.487 -5.18%
2015-10-12 0 1.930 1.920 1.930 1.880 2.030 16,013,000 30,934,430 1.9318 19.30 19.20 19.30 18.80 20.30 1,601,300 19.318 -3.02%
2015-10-09 0 1.990 1.980 1.990 1.930 2.120 24,610,000 49,589,860 2.0150 19.90 19.80 19.90 19.30 21.20 2,461,000 20.150 -0.50%
2015-10-08 0 2.000 2.000 2.020 1.650 2.220 45,670,000 91,455,990 2.0025 20.00 20.00 20.20 16.50 22.20 4,567,000 20.025 19.05%
2015-10-07 0 1.680 1.680 1.700 1.620 1.700 9,911,000 16,528,090 1.6677 16.80 16.80 17.00 16.20 17.00 991,100 16.677 4.35%
2015-10-06 0 1.610 1.610 1.630 1.600 1.640 5,539,000 8,992,040 1.6234 16.10 16.10 16.30 16.00 16.40 553,900 16.234 0.00%
2015-10-05 0 1.610 1.610 1.620 1.580 1.650 12,757,000 20,632,590 1.6174 16.10 16.10 16.20 15.80 16.50 1,275,700 16.174 -0.62%
2015-10-02 0 1.620 1.610 1.620 1.580 1.630 9,644,000 15,492,570 1.6064 16.20 16.10 16.20 15.80 16.30 964,400 16.064 1.89%
2015-09-30 0 1.590 1.580 1.610 1.540 1.610 6,754,700 10,644,560 1.5759 15.90 15.80 16.10 15.40 16.10 675,470 15.759 2.58%
2015-09-29 0 1.550 1.550 1.560 1.540 1.640 13,811,000 21,915,180 1.5868 15.50 15.50 15.60 15.40 16.40 1,381,100 15.868 -3.73%
2015-09-25 0 1.610 1.610 1.620 1.580 1.640 8,753,000 14,080,150 1.6086 16.10 16.10 16.20 15.80 16.40 875,300 16.086 -1.23%
2015-09-24 0 1.630 1.620 1.630 1.590 1.660 4,945,000 8,060,330 1.6300 16.30 16.20 16.30 15.90 16.60 494,500 16.300 1.24%
2015-09-23 0 1.610 1.610 1.620 1.580 1.660 6,350,173 10,250,240 1.6142 16.10 16.10 16.20 15.80 16.60 635,017 16.142 -0.62%
2015-09-22 0 1.620 1.620 1.640 1.590 1.650 5,661,000 9,169,220 1.6197 16.20 16.20 16.40 15.90 16.50 566,100 16.197 -1.22%
2015-09-21 0 1.640 1.640 1.650 1.630 1.690 7,084,000 11,704,180 1.6522 16.40 16.40 16.50 16.30 16.90 708,400 16.522 -1.80%
2015-09-18 0 1.670 1.670 1.680 1.630 1.690 8,914,830 14,763,709 1.6561 16.70 16.70 16.80 16.30 16.90 891,483 16.561 0.00%
2015-09-17 0 1.670 1.670 1.690 1.590 1.710 10,525,159 17,580,042 1.6703 16.70 16.70 16.90 15.90 17.10 1,052,516 16.703 0.60%
2015-09-16 0 1.660 1.660 1.680 1.580 1.690 7,326,955 12,049,756 1.6446 16.60 16.60 16.80 15.80 16.90 732,696 16.446 3.11%
2015-09-15 0 1.610 1.610 1.620 1.570 1.650 5,550,403 8,999,566 1.6214 16.10 16.10 16.20 15.70 16.50 555,040 16.214 -0.62%
2015-09-14 0 1.620 1.610 1.620 1.610 1.730 10,191,000 16,808,680 1.6494 16.20 16.10 16.20 16.10 17.30 1,019,100 16.494 -4.71%
2015-09-11 0 1.700 1.680 1.700 1.660 1.770 10,741,000 18,435,930 1.7164 17.00 16.80 17.00 16.60 17.70 1,074,100 17.164 -2.30%
2015-09-10 0 1.740 1.740 1.750 1.710 1.800 13,140,000 23,093,150 1.7575 17.40 17.40 17.50 17.10 18.00 1,314,000 17.575 -3.33%
2015-09-09 0 1.800 1.770 1.800 1.760 1.840 7,397,000 13,180,755 1.7819 18.00 17.70 18.00 17.60 18.40 739,700 17.819 1.12%
2015-09-08 0 1.780 1.780 1.800 1.680 1.860 11,593,000 20,561,120 1.7736 17.80 17.80 18.00 16.80 18.60 1,159,300 17.736 2.89%
2015-09-07 0 1.730 1.730 1.750 1.730 1.830 4,747,000 8,418,870 1.7735 17.30 17.30 17.50 17.30 18.30 474,700 17.735 -1.14%
2015-09-04 0 1.750 1.750 1.760 1.610 1.880 11,863,000 20,739,410 1.7482 17.50 17.50 17.60 16.10 18.80 1,186,300 17.482 -3.85%
2015-09-02 0 1.820 1.800 1.820 1.730 1.850 8,929,778 16,068,107 1.7994 18.20 18.00 18.20 17.30 18.50 892,978 17.994 0.55%
2015-09-01 0 1.810 1.790 1.820 1.750 1.850 7,701,000 13,860,040 1.7998 18.10 17.90 18.20 17.50 18.50 770,100 17.998 -1.09%
2015-08-31 0 1.830 1.830 1.840 1.730 1.840 10,091,000 17,931,550 1.7770 18.30 18.30 18.40 17.30 18.40 1,009,100 17.770 2.81%
2015-08-28 0 1.780 1.780 1.790 1.630 1.820 20,746,000 36,405,400 1.7548 17.80 17.80 17.90 16.30 18.20 2,074,600 17.548 8.54%
2015-08-27 0 1.640 1.640 1.670 1.570 1.710 15,192,000 25,025,160 1.6473 16.40 16.40 16.70 15.70 17.10 1,519,200 16.473 7.89%
2015-08-26 0 1.520 1.510 1.540 1.370 1.680 19,162,857 29,517,014 1.5403 15.20 15.10 15.40 13.70 16.80 1,916,286 15.403 6.29%
2015-08-25 0 1.430 1.430 1.440 1.300 1.540 19,449,000 27,778,160 1.4283 14.30 14.30 14.40 13.00 15.40 1,944,900 14.283 -0.69%
2015-08-24 0 1.440 1.440 1.460 1.410 1.720 20,480,000 31,861,590 1.5557 14.40 14.40 14.60 14.10 17.20 2,048,000 15.557 -17.24%
2015-08-21 0 1.740 1.700 1.740 1.660 1.740 4,274,000 7,258,240 1.6982 17.40 17.00 17.40 16.60 17.40 427,400 16.982 1.16%
2015-08-20 0 1.720 1.720 1.750 1.710 1.820 3,374,000 5,933,210 1.7585 17.20 17.20 17.50 17.10 18.20 337,400 17.585 -1.71%
2015-08-19 0 1.750 1.750 1.780 1.600 1.840 19,237,000 32,475,120 1.6882 17.50 17.50 17.80 16.00 18.40 1,923,700 16.882 0.00%
2015-08-18 0 1.750 1.730 1.780 1.680 1.920 15,507,000 27,849,870 1.7960 17.50 17.30 17.80 16.80 19.20 1,550,700 17.960 -7.41%
2015-08-17 0 1.890 1.860 1.890 1.800 1.930 2,365,000 4,407,190 1.8635 18.90 18.60 18.90 18.00 19.30 236,500 18.635 0.00%
2015-08-14 0 1.890 1.870 1.900 1.810 1.950 2,372,000 4,433,520 1.8691 18.90 18.70 19.00 18.10 19.50 237,200 18.691 5.00%
2015-08-13 0 1.800 1.810 1.840 1.720 1.880 1,155,173 2,089,123 1.8085 18.00 18.10 18.40 17.20 18.80 115,517 18.085 -0.55%
2015-08-12 0 1.810 1.810 1.860 1.810 1.940 2,313,000 4,292,860 1.8560 18.10 18.10 18.60 18.10 19.40 231,300 18.560 -4.74%
2015-08-11 0 1.900 1.890 1.920 1.880 1.990 6,093,000 11,747,190 1.9280 19.00 18.90 19.20 18.80 19.90 609,300 19.280 -4.52%
2015-08-10 0 1.990 1.970 1.990 1.950 2.050 5,355,000 10,679,370 1.9943 19.90 19.70 19.90 19.50 20.50 535,500 19.943 0.00%
2015-08-07 0 1.990 1.980 1.990 1.950 2.010 2,292,000 4,541,910 1.9816 19.90 19.80 19.90 19.50 20.10 229,200 19.816 1.02%
2015-08-06 0 1.970 1.960 1.990 1.940 1.990 2,130,000 4,161,830 1.9539 19.70 19.60 19.90 19.40 19.90 213,000 19.539 1.03%
2015-08-05 0 1.950 1.950 1.960 1.920 2.010 1,975,000 3,888,230 1.9687 19.50 19.50 19.60 19.20 20.10 197,500 19.687 0.52%
2015-08-04 0 1.940 1.920 1.940 1.860 1.970 1,997,000 3,821,890 1.9138 19.40 19.20 19.40 18.60 19.70 199,700 19.138 0.00%
2015-08-03 0 1.940 1.930 1.950 1.920 2.050 1,977,000 3,840,670 1.9427 19.40 19.30 19.50 19.20 20.50 197,700 19.427 -2.02%
2015-07-31 0 1.980 1.950 1.980 1.950 2.030 4,802,000 9,559,820 1.9908 19.80 19.50 19.80 19.50 20.30 480,200 19.908 0.51%
2015-07-30 0 1.970 1.970 1.990 1.880 2.100 6,268,000 12,342,680 1.9692 19.70 19.70 19.90 18.80 21.00 626,800 19.692 4.79%
2015-07-29 0 1.880 1.870 1.880 1.820 1.950 2,675,000 4,982,660 1.8627 18.80 18.70 18.80 18.20 19.50 267,500 18.627 0.00%
2015-07-28 0 1.880 1.880 1.890 1.790 1.940 3,598,000 6,751,290 1.8764 18.80 18.80 18.90 17.90 19.40 359,800 18.764 2.17%
2015-07-27 0 1.840 1.830 1.840 1.730 2.010 6,389,000 12,075,390 1.8900 18.40 18.30 18.40 17.30 20.10 638,900 18.900 -8.91%
2015-07-24 0 2.020 2.010 2.020 1.980 2.020 1,949,000 3,886,050 1.9939 20.20 20.10 20.20 19.80 20.20 194,900 19.939 -0.49%
2015-07-23 0 2.030 2.020 2.030 1.950 2.040 3,719,782 7,421,270 1.9951 20.30 20.20 20.30 19.50 20.40 371,978 19.951 3.05%
2015-07-22 0 1.970 1.960 1.970 1.960 2.080 6,090,000 12,112,395 1.9889 19.70 19.60 19.70 19.60 20.80 609,000 19.889 -3.90%
2015-07-21 0 2.050 2.040 2.050 1.980 2.070 6,167,000 12,565,090 2.0375 20.50 20.40 20.50 19.80 20.70 616,700 20.375 1.49%
2015-07-20 0 2.020 2.020 2.030 1.980 2.090 6,530,955 13,082,599 2.0032 20.20 20.20 20.30 19.80 20.90 653,096 20.032 -0.49%
2015-07-17 0 2.030 2.020 2.030 1.980 2.100 8,323,000 16,864,440 2.0262 20.30 20.20 20.30 19.80 21.00 832,300 20.262 -0.98%
2015-07-16 0 2.050 2.030 2.050 1.940 2.080 11,847,342 24,049,876 2.0300 20.50 20.30 20.50 19.40 20.80 1,184,734 20.300 3.02%
2015-07-15 0 1.990 1.990 2.010 1.980 2.370 18,031,086 37,083,014 2.0566 19.90 19.90 20.10 19.80 23.70 1,803,109 20.566 -14.59%
2015-07-14 0 2.330 2.310 2.330 2.250 2.440 4,924,000 11,528,645 2.3413 23.30 23.10 23.30 22.50 24.40 492,400 23.413 0.43%
2015-07-13 0 2.320 2.320 2.330 2.140 2.370 8,107,000 18,274,845 2.2542 23.20 23.20 23.30 21.40 23.70 810,700 22.542 0.87%
2015-07-10 0 2.300 2.300 2.310 2.220 2.630 29,714,000 70,566,770 2.3749 23.00 23.00 23.10 22.20 26.30 2,971,400 23.749 0.00%
2015-07-09 0 2.300 2.250 2.300 1.300 2.700 36,275,000 78,053,650 2.1517 23.00 22.50 23.00 13.00 27.00 3,627,500 21.517 54.36%
2015-07-08 0 1.490 1.490 1.510 1.110 1.760 27,553,800 39,619,827 1.4379 14.90 14.90 15.10 11.10 17.60 2,755,380 14.379 -18.58%
2015-07-07 0 1.830 1.800 1.830 1.770 2.200 15,646,482 28,976,671 1.8520 18.30 18.00 18.30 17.70 22.00 1,564,648 18.520 -12.02%
2015-07-06 0 2.080 2.100 2.120 1.700 2.650 34,814,300 72,309,225 2.0770 20.80 21.00 21.20 17.00 26.50 3,481,430 20.770 -16.47%
2015-07-03 0 2.490 2.490 2.500 2.250 2.760 11,342,000 28,503,590 2.5131 24.90 24.90 25.00 22.50 27.60 1,134,200 25.131 -11.07%
2015-07-02 0 2.800 2.760 2.800 2.760 3.140 16,270,000 46,889,575 2.8820 28.00 27.60 28.00 27.60 31.40 1,627,000 28.820 -8.50%
2015-06-30 0 3.060 3.050 3.070 2.900 3.130 10,212,000 30,655,600 3.0019 30.60 30.50 30.70 29.00 31.30 1,021,200 30.019 1.66%
2015-06-29 0 3.010 3.000 3.030 2.960 3.290 6,568,000 20,224,610 3.0793 30.10 30.00 30.30 29.60 32.90 656,800 30.793 -5.94%
2015-06-26 0 3.200 3.190 3.200 3.100 3.280 5,226,015 16,568,722 3.1704 32.00 31.90 32.00 31.00 32.80 522,602 31.704 -3.32%
2015-06-25 0 3.310 3.300 3.320 3.080 3.340 8,585,003 27,663,709 3.2223 33.10 33.00 33.20 30.80 33.40 858,500 32.223 2.16%
2015-06-24 0 3.240 3.240 3.250 2.990 3.510 23,276,000 74,221,130 3.1887 32.40 32.40 32.50 29.90 35.10 2,327,600 31.887 -7.69%
2015-06-23 0 3.510 3.500 3.530 3.490 3.630 2,142,000 7,541,900 3.5210 35.10 35.00 35.30 34.90 36.30 214,200 35.210 -1.13%
2015-06-22 0 3.550 3.520 3.550 3.480 3.580 1,001,000 3,521,335 3.5178 35.50 35.20 35.50 34.80 35.80 100,100 35.178 -0.84%
2015-06-19 0 3.580 3.610 3.620 3.380 3.680 9,851,830 34,736,220 3.5259 35.80 36.10 36.20 33.80 36.80 985,183 35.259 -0.83%
2015-06-18 0 3.610 3.600 3.610 3.540 3.630 4,124,000 14,782,320 3.5845 36.10 36.00 36.10 35.40 36.30 412,400 35.845 1.98%
2015-06-17 0 3.540 3.520 3.560 3.500 3.620 5,253,000 18,625,350 3.5457 35.40 35.20 35.60 35.00 36.20 525,300 35.457 -0.56%
2015-06-16 0 3.560 3.550 3.560 3.540 3.640 4,727,000 16,948,235 3.5854 35.60 35.50 35.60 35.40 36.40 472,700 35.854 -1.11%
2015-06-15 0 3.600 3.600 3.620 3.580 3.750 8,806,961 31,871,207 3.6189 36.00 36.00 36.20 35.80 37.50 880,696 36.189 -2.70%
2015-06-12 0 3.700 3.690 3.700 3.600 3.740 9,332,371 34,364,208 3.6823 37.00 36.90 37.00 36.00 37.40 933,237 36.823 1.09%
2015-06-11 0 3.660 3.650 3.660 3.610 3.770 4,643,880 17,022,493 3.6656 36.60 36.50 36.60 36.10 37.70 464,388 36.656 -0.54%
2015-06-10 0 3.680 3.660 3.680 3.650 3.790 6,129,000 22,656,630 3.6966 36.80 36.60 36.80 36.50 37.90 612,900 36.966 -1.60%
2015-06-09 0 3.740 3.740 3.750 3.660 3.890 12,324,000 45,960,440 3.7293 37.40 37.40 37.50 36.60 38.90 1,232,400 37.293 -2.09%
2015-06-08 0 3.820 3.800 3.820 3.780 4.180 19,171,752 74,527,937 3.8874 38.20 38.00 38.20 37.80 41.80 1,917,175 38.874 -4.26%
2015-06-05 0 3.990 3.970 3.990 3.920 4.050 5,766,000 23,053,160 3.9981 39.90 39.70 39.90 39.20 40.50 576,600 39.981 0.00%
2015-06-04 0 3.990 3.990 4.010 3.750 4.090 13,885,096 54,400,829 3.9179 39.90 39.90 40.10 37.50 40.90 1,388,510 39.179 -1.24%
2015-06-03 0 4.040 4.030 4.040 4.000 4.280 12,712,062 52,505,056 4.1303 40.40 40.30 40.40 40.00 42.80 1,271,206 41.303 -4.49%
2015-06-02 0 4.230 4.230 4.240 4.030 4.300 18,960,000 78,542,545 4.1425 42.30 42.30 42.40 40.30 43.00 1,896,000 41.425 0.24%
2015-06-01 0 4.220 4.210 4.220 3.890 4.320 29,384,772 123,118,674 4.1899 42.20 42.10 42.20 38.90 43.20 2,938,477 41.899 5.50%
2015-05-29 0 4.000 4.050 4.110 3.810 4.110 19,494,500 76,856,020 3.9424 40.00 40.50 41.10 38.10 41.10 1,949,450 39.424 3.09%
2015-05-28 0 3.880 3.860 3.880 3.800 3.990 9,444,214 36,656,581 3.8814 38.80 38.60 38.80 38.00 39.90 944,421 38.814 -1.52%
2015-05-27 0 3.940 3.900 3.940 3.870 4.080 12,700,256 50,164,441 3.9499 39.40 39.00 39.40 38.70 40.80 1,270,026 39.499 -0.51%
2015-05-26 0 3.960 3.950 3.960 3.880 4.150 14,206,000 56,971,510 4.0104 39.60 39.50 39.60 38.80 41.50 1,420,600 40.104 2.59%
2015-05-22 0 3.860 3.850 3.860 3.720 4.030 15,505,000 59,709,000 3.8510 38.60 38.50 38.60 37.20 40.30 1,550,500 38.510 -1.78%
2015-05-21 0 3.930 3.930 3.940 3.930 4.230 12,822,000 52,066,230 4.0607 39.30 39.30 39.40 39.30 42.30 1,282,200 40.607 -6.43%
2015-05-20 0 4.200 4.170 4.180 4.080 4.430 11,020,000 46,979,345 4.2631 42.00 41.70 41.80 40.80 44.30 1,102,000 42.631 -2.78%
2015-05-19 0 4.320 4.310 4.340 4.200 4.560 20,071,042 88,077,011 4.3883 43.20 43.10 43.40 42.00 45.60 2,007,104 43.883 2.86%
2015-05-18 0 4.200 4.210 4.220 4.100 4.570 27,654,150 117,435,052 4.2466 42.00 42.10 42.20 41.00 45.70 2,765,415 42.466 -4.98%
2015-05-15 0 4.420 4.400 4.410 3.670 4.500 58,140,229 244,846,942 4.2113 44.20 44.00 44.10 36.70 45.00 5,814,023 42.113 20.44%
2015-05-14 0 3.670 3.660 3.670 3.620 3.770 9,924,683 36,633,512 3.6912 36.70 36.60 36.70 36.20 37.70 992,468 36.912 1.10%
2015-05-13 0 3.630 3.620 3.630 3.600 3.810 12,781,128 46,900,852 3.6695 36.30 36.20 36.30 36.00 38.10 1,278,113 36.695 -2.68%
2015-05-12 0 3.730 3.720 3.740 3.500 3.770 11,788,000 42,841,195 3.6343 37.30 37.20 37.40 35.00 37.70 1,178,800 36.343 6.57%
2015-05-11 0 3.500 3.500 3.550 3.500 3.640 9,496,000 33,773,105 3.5566 35.00 35.00 35.50 35.00 36.40 949,600 35.566 -0.85%
2015-05-08 0 3.530 3.520 3.530 3.510 3.650 6,842,000 24,493,735 3.5799 35.30 35.20 35.30 35.10 36.50 684,200 35.799 1.15%
2015-05-07 0 3.490 3.490 3.500 3.450 3.740 7,495,000 26,946,585 3.5953 34.90 34.90 35.00 34.50 37.40 749,500 35.953 -5.68%
2015-05-06 0 3.700 3.680 3.700 3.610 3.880 10,826,000 40,652,875 3.7551 37.00 36.80 37.00 36.10 38.80 1,082,600 37.551 3.06%
2015-05-05 0 3.590 3.580 3.590 3.560 3.860 11,844,000 43,429,585 3.6668 35.90 35.80 35.90 35.60 38.60 1,184,400 36.668 -5.03%
2015-05-04 0 3.780 3.760 3.780 3.640 3.890 11,615,752 44,004,747 3.7884 37.80 37.60 37.80 36.40 38.90 1,161,575 37.884 3.56%
2015-04-30 0 3.650 3.650 3.660 3.560 3.690 7,711,000 27,960,770 3.6261 36.50 36.50 36.60 35.60 36.90 771,100 36.261 -1.88%
2015-04-29 0 3.720 3.700 3.720 3.620 3.800 9,096,000 33,636,310 3.6979 37.20 37.00 37.20 36.20 38.00 909,600 36.979 0.27%
2015-04-28 0 3.710 3.700 3.710 3.690 3.960 18,784,000 71,724,860 3.8184 37.10 37.00 37.10 36.90 39.60 1,878,400 38.184 -4.63%
2015-04-27 0 3.890 3.880 3.890 3.850 4.020 16,219,229 63,857,748 3.9372 38.90 38.80 38.90 38.50 40.20 1,621,923 39.372 -2.75%
2015-04-24 0 4.000 3.990 4.000 3.950 4.130 10,502,000 42,035,500 4.0026 40.00 39.90 40.00 39.50 41.30 1,050,200 40.026 -2.44%
2015-04-23 0 4.100 4.090 4.100 3.990 4.110 7,638,200 30,787,263 4.0307 41.00 40.90 41.00 39.90 41.10 763,820 40.307 -0.24%
2015-04-22 0 4.110 4.100 4.110 3.900 4.250 17,934,000 73,071,805 4.0745 41.10 41.00 41.10 39.00 42.50 1,793,400 40.745 1.23%
2015-04-21 0 4.060 4.050 4.070 3.830 4.100 7,888,000 31,450,880 3.9872 40.60 40.50 40.70 38.30 41.00 788,800 39.872 0.25%
2015-04-20 0 4.050 4.020 4.050 3.960 4.210 10,061,000 40,986,450 4.0738 40.50 40.20 40.50 39.60 42.10 1,006,100 40.738 -5.81%
2015-04-17 0 4.300 4.230 4.310 4.160 4.330 14,227,000 60,421,260 4.2469 43.00 42.30 43.10 41.60 43.30 1,422,700 42.469 0.94%
2015-04-16 0 4.260 4.250 4.260 4.160 4.540 16,379,128 71,345,345 4.3559 42.60 42.50 42.60 41.60 45.40 1,637,913 43.559 1.67%
2015-04-15 0 4.190 4.200 4.210 4.110 4.460 18,744,000 79,463,835 4.2394 41.90 42.00 42.10 41.10 44.60 1,874,400 42.394 -6.05%
2015-04-14 0 4.460 4.460 4.480 4.280 4.700 18,067,128 81,922,523 4.5343 44.60 44.60 44.80 42.80 47.00 1,806,713 45.343 -2.19%
2015-04-13 0 4.560 4.560 4.580 4.300 4.870 31,843,504 148,955,875 4.6777 45.60 45.60 45.80 43.00 48.70 3,184,350 46.777 2.47%
2015-04-10 0 4.450 4.410 4.450 3.600 4.490 46,411,915 191,577,866 4.1278 44.50 44.10 44.50 36.00 44.90 4,641,192 41.278 24.65%
2015-04-09 0 3.570 3.560 3.570 3.470 4.000 20,134,000 72,580,230 3.6049 35.70 35.60 35.70 34.70 40.00 2,013,400 36.049 -4.80%
2015-04-08 0 3.750 3.740 3.780 3.700 4.110 26,318,000 102,767,320 3.9048 37.50 37.40 37.80 37.00 41.10 2,631,800 39.048 -4.09%
2015-04-02 0 3.910 3.910 3.920 3.680 4.080 41,426,100 164,065,733 3.9604 39.10 39.10 39.20 36.80 40.80 4,142,610 39.604 4.27%
2015-04-01 0 3.750 3.750 3.760 3.220 4.100 72,841,000 265,757,429 3.6485 37.50 37.50 37.60 32.20 41.00 7,284,100 36.485 18.67%
2015-03-31 0 3.160 3.160 3.180 2.780 3.550 49,610,985 155,869,067 3.1418 31.60 31.60 31.80 27.80 35.50 4,961,098 31.418 -12.47%
2015-03-30 0 3.610 3.610 3.620 3.590 4.210 44,143,944 168,498,403 3.8170 36.10 36.10 36.20 35.90 42.10 4,414,394 38.170 -13.22%
2015-03-27 0 4.160 4.160 4.180 4.140 4.380 22,121,000 94,319,280 4.2638 41.60 41.60 41.80 41.40 43.80 2,212,100 42.638 -3.93%
2015-03-26 0 4.330 4.320 4.330 4.300 4.550 18,634,938 82,123,818 4.4070 43.30 43.20 43.30 43.00 45.50 1,863,494 44.070 -2.04%
2015-03-25 0 4.420 4.410 4.430 4.330 4.570 21,551,000 95,052,100 4.4106 44.20 44.10 44.30 43.30 45.70 2,155,100 44.106 -3.07%
2015-03-24 0 4.560 4.550 4.570 4.470 4.760 22,343,256 102,602,955 4.5921 45.60 45.50 45.70 44.70 47.60 2,234,326 45.921 -3.59%
2015-03-23 0 4.730 4.700 4.720 4.660 5.030 24,073,000 115,783,170 4.8097 47.30 47.00 47.20 46.60 50.30 2,407,300 48.097 -5.21%
2015-03-20 0 4.990 4.970 5.020 4.860 5.040 20,729,912 102,257,823 4.9329 49.90 49.70 50.20 48.60 50.40 2,072,991 49.329 1.84%
2015-03-19 0 4.900 4.890 4.900 4.650 4.940 19,848,000 96,455,450 4.8597 49.00 48.90 49.00 46.50 49.40 1,984,800 48.597 4.48%
2015-03-18 0 4.690 4.670 4.700 4.350 4.730 26,184,300 119,162,365 4.5509 46.90 46.70 47.00 43.50 47.30 2,618,430 45.509 0.86%
2015-03-17 0 4.650 4.590 4.600 4.590 4.980 34,930,000 167,543,005 4.7965 46.50 45.90 46.00 45.90 49.80 3,493,000 47.965 -6.44%
2015-03-16 0 4.970 4.940 4.980 4.170 4.980 17,882,800 83,998,728 4.6972 49.70 49.40 49.80 41.70 49.80 1,788,280 46.972 2.90%
2015-03-13 0 4.830 4.840 4.860 4.810 5.110 27,243,285 135,546,933 4.9754 48.30 48.40 48.60 48.10 51.10 2,724,328 49.754 -5.29%
2015-03-12 0 5.100 5.080 5.110 5.080 5.250 17,149,423 88,580,437 5.1652 51.00 50.80 51.10 50.80 52.50 1,714,942 51.652 0.39%
2015-03-11 0 5.080 5.070 5.080 5.060 5.180 7,919,286 40,394,358 5.1008 50.80 50.70 50.80 50.60 51.80 791,929 51.008 -0.97%
2015-03-10 0 5.130 5.120 5.140 5.090 5.240 22,668,620 116,760,724 5.1508 51.30 51.20 51.40 50.90 52.40 2,266,862 51.508 0.59%
2015-03-09 0 5.100 5.090 5.100 5.050 5.210 17,950,000 91,962,025 5.1232 51.00 50.90 51.00 50.50 52.10 1,795,000 51.232 -1.16%
2015-03-06 0 5.160 5.180 5.190 5.000 5.340 31,587,000 163,350,315 5.1714 51.60 51.80 51.90 50.00 53.40 3,158,700 51.714 -1.53%
2015-03-05 0 5.240 5.190 5.230 5.130 5.330 32,791,000 171,608,685 5.2334 52.40 51.90 52.30 51.30 53.30 3,279,100 52.334 0.58%
2015-03-04 0 5.210 5.190 5.220 5.080 5.300 29,826,000 155,033,310 5.1979 52.10 51.90 52.20 50.80 53.00 2,982,600 51.979 -0.19%
2015-03-03 0 5.220 5.220 5.240 5.070 5.490 38,791,000 205,626,950 5.3009 52.20 52.20 52.40 50.70 54.90 3,879,100 53.009 -2.97%
2015-03-02 0 5.380 5.380 5.390 5.100 5.490 45,275,000 241,204,200 5.3275 53.80 53.80 53.90 51.00 54.90 4,527,500 53.275 3.86%
2015-02-27 0 5.180 5.180 5.230 5.060 5.340 32,209,428 167,736,407 5.2077 51.80 51.80 52.30 50.60 53.40 3,220,943 52.077 0.39%
2015-02-26 0 5.160 5.140 5.170 5.020 5.230 24,983,000 128,333,520 5.1368 51.60 51.40 51.70 50.20 52.30 2,498,300 51.368 -0.19%
2015-02-25 0 5.170 5.130 5.170 5.070 5.290 34,227,000 176,816,490 5.1660 51.70 51.30 51.70 50.70 52.90 3,422,700 51.660 -1.34%
2015-02-24 0 5.240 5.210 5.240 5.120 5.380 34,819,000 181,866,400 5.2232 52.40 52.10 52.40 51.20 53.80 3,481,900 52.232 1.16%
2015-02-23 1 - - - - - 0 0 - 51.80 - - - - 0 - 0.00%
2015-02-18 0 5.180 5.160 5.180 5.040 5.200 9,896,000 50,696,140 5.1229 51.80 51.60 51.80 50.40 52.00 989,600 51.229 0.19%
2015-02-17 0 5.170 5.150 5.170 5.060 5.230 14,552,000 74,875,520 5.1454 51.70 51.50 51.70 50.60 52.30 1,455,200 51.454 0.19%
2015-02-16 0 5.160 5.150 5.160 5.100 5.340 10,740,231 55,808,580 5.1962 51.60 51.50 51.60 51.00 53.40 1,074,023 51.962 -2.09%
2015-02-13 0 5.270 5.250 5.260 5.150 5.380 5,045,000 26,340,340 5.2211 52.70 52.50 52.60 51.50 53.80 504,500 52.211 -1.86%
2015-02-12 0 5.370 5.340 5.390 5.330 5.590 8,199,000 44,843,590 5.4694 53.70 53.40 53.90 53.30 55.90 819,900 54.694 -3.59%
2015-02-11 0 5.570 5.570 5.580 5.460 5.660 8,033,009 44,732,938 5.5686 55.70 55.70 55.80 54.60 56.60 803,301 55.686 0.00%
2015-02-10 0 5.570 5.540 5.570 5.350 5.610 21,696,229 119,230,541 5.4954 55.70 55.40 55.70 53.50 56.10 2,169,623 54.954 4.31%
2015-02-09 0 5.340 5.310 5.340 5.160 5.400 5,263,000 27,848,420 5.2914 53.40 53.10 53.40 51.60 54.00 526,300 52.914 2.10%
2015-02-06 0 5.230 5.190 5.230 5.100 5.500 6,911,000 35,699,350 5.1656 52.30 51.90 52.30 51.00 55.00 691,100 51.656 5.02%
2015-02-05 0 4.980 4.980 5.010 4.940 5.040 1,697,000 8,481,580 4.9980 49.80 49.80 50.10 49.40 50.40 169,700 49.980 -0.40%
2015-02-04 0 5.000 4.990 5.000 4.970 5.040 987,000 4,939,790 5.0049 50.00 49.90 50.00 49.70 50.40 98,700 50.049 0.60%
2015-02-03 0 4.970 4.970 5.000 4.830 5.050 3,449,000 16,995,700 4.9277 49.70 49.70 50.00 48.30 50.50 344,900 49.277 -1.78%
2015-02-02 0 5.060 5.000 5.060 4.950 5.080 2,507,000 12,513,570 4.9915 50.60 50.00 50.60 49.50 50.80 250,700 49.915 0.00%
2015-01-30 0 5.060 5.030 5.070 5.000 5.110 1,101,370 5,565,533 5.0533 50.60 50.30 50.70 50.00 51.10 110,137 50.533 0.00%
2015-01-29 0 5.060 5.040 5.090 4.940 5.090 3,487,000 17,400,020 4.9900 50.60 50.40 50.90 49.40 50.90 348,700 49.900 1.81%
2015-01-28 0 4.970 4.950 4.970 4.930 5.000 1,744,000 8,673,300 4.9732 49.70 49.50 49.70 49.30 50.00 174,400 49.732 0.00%
2015-01-27 0 4.970 4.920 4.970 4.910 5.030 3,009,000 14,929,420 4.9616 49.70 49.20 49.70 49.10 50.30 300,900 49.616 -1.39%
2015-01-26 0 5.040 5.000 5.050 4.920 5.160 4,077,200 20,355,608 4.9925 50.40 50.00 50.50 49.20 51.60 407,720 49.925 -1.37%
2015-01-23 0 5.110 5.090 5.110 5.080 5.200 2,029,000 10,388,900 5.1202 51.10 50.90 51.10 50.80 52.00 202,900 51.202 -0.78%
2015-01-22 0 5.150 5.150 5.160 5.110 5.180 1,528,000 7,857,260 5.1422 51.50 51.50 51.60 51.10 51.80 152,800 51.422 -0.19%
2015-01-21 0 5.160 5.160 5.180 5.130 5.220 1,840,000 9,503,410 5.1649 51.60 51.60 51.80 51.30 52.20 184,000 51.649 -0.39%
2015-01-20 0 5.180 5.150 5.180 5.070 5.200 3,369,000 17,339,530 5.1468 51.80 51.50 51.80 50.70 52.00 336,900 51.468 0.00%
2015-01-19 0 5.180 5.140 5.180 5.080 5.180 1,887,000 9,674,380 5.1269 51.80 51.40 51.80 50.80 51.80 188,700 51.269 -0.38%
2015-01-16 0 5.200 5.190 5.200 5.100 5.220 2,484,000 12,856,560 5.1757 52.00 51.90 52.00 51.00 52.20 248,400 51.757 0.00%
2015-01-15 0 5.200 5.200 5.220 5.100 5.230 4,100,800 21,257,944 5.1839 52.00 52.00 52.20 51.00 52.30 410,080 51.839 1.17%
2015-01-14 0 5.140 5.120 5.150 5.030 5.320 6,601,000 33,826,790 5.1245 51.40 51.20 51.50 50.30 53.20 660,100 51.245 -2.10%
2015-01-13 0 5.250 5.250 5.280 5.150 5.320 2,660,000 13,963,110 5.2493 52.50 52.50 52.80 51.50 53.20 266,000 52.493 1.55%
2015-01-12 0 5.170 5.170 5.180 5.110 5.230 3,062,000 15,815,660 5.1651 51.70 51.70 51.80 51.10 52.30 306,200 51.651 0.98%
2015-01-09 0 5.120 5.110 5.130 5.030 5.250 1,452,214 7,448,271 5.1289 51.20 51.10 51.30 50.30 52.50 145,221 51.289 0.79%
2015-01-08 0 5.080 5.090 5.100 5.030 5.330 3,578,000 18,306,530 5.1164 50.80 50.90 51.00 50.30 53.30 357,800 51.164 1.20%
2015-01-07 0 5.020 5.010 5.040 5.000 5.160 3,546,900 17,990,820 5.0723 50.20 50.10 50.40 50.00 51.60 354,690 50.723 -1.76%
2015-01-06 0 5.110 5.100 5.110 4.950 5.120 3,014,000 15,246,370 5.0585 51.10 51.00 51.10 49.50 51.20 301,400 50.585 0.99%
2015-01-05 0 5.060 5.050 5.070 4.950 5.360 15,055,000 76,607,610 5.0885 50.60 50.50 50.70 49.50 53.60 1,505,500 50.885 -5.60%
2015-01-02 0 5.360 5.350 5.360 5.230 5.410 7,080,214 37,645,917 5.3171 53.60 53.50 53.60 52.30 54.10 708,021 53.171 1.90%
2014-12-31 0 5.260 5.240 5.260 5.200 5.500 9,057,000 48,881,290 5.3971 52.60 52.40 52.60 52.00 55.00 905,700 53.971 -3.66%
2014-12-30 0 5.460 5.440 5.470 5.390 5.580 12,722,300 69,992,185 5.5015 54.60 54.40 54.70 53.90 55.80 1,272,230 55.015 -0.73%
2014-12-29 0 5.500 5.500 5.510 5.340 5.700 16,490,000 90,705,710 5.5006 55.00 55.00 55.10 53.40 57.00 1,649,000 55.006 -4.51%
2014-12-24 0 5.760 5.740 5.760 5.530 5.760 9,102,500 51,500,760 5.6579 57.60 57.40 57.60 55.30 57.60 910,250 56.579 1.41%
2014-12-23 0 5.680 5.670 5.680 5.520 5.960 32,597,300 185,572,997 5.6929 56.80 56.70 56.80 55.20 59.60 3,259,730 56.929 3.65%
2014-12-22 1 - - - - - 0 0 - 54.80 - - - - 0 - 0.00%
2014-12-19 0 5.480 5.480 5.490 5.430 5.950 29,546,000 169,397,490 5.7333 54.80 54.80 54.90 54.30 59.50 2,954,600 57.333 -1.79%
2014-12-18 0 5.580 5.600 5.610 5.190 5.600 28,786,000 155,754,340 5.4108 55.80 56.00 56.10 51.90 56.00 2,878,600 54.108 9.20%
2014-12-17 0 5.110 5.070 5.110 5.050 5.420 9,802,000 51,127,560 5.2160 51.10 50.70 51.10 50.50 54.20 980,200 52.160 -1.73%
2014-12-16 0 5.200 5.190 5.200 5.030 5.280 10,677,000 54,658,740 5.1193 52.00 51.90 52.00 50.30 52.80 1,067,700 51.193 -0.95%
2014-12-15 0 5.250 5.270 5.280 5.200 5.450 5,851,000 30,921,240 5.2848 52.50 52.70 52.80 52.00 54.50 585,100 52.848 -2.78%
2014-12-12 0 5.400 5.350 5.400 5.250 5.560 8,254,000 44,499,582 5.3913 54.00 53.50 54.00 52.50 55.60 825,400 53.913 0.19%
2014-12-11 0 5.390 5.360 5.390 5.270 5.430 8,269,429 44,317,620 5.3592 53.90 53.60 53.90 52.70 54.30 826,943 53.592 2.67%
2014-12-10 0 5.250 5.250 5.270 5.050 5.330 11,234,050 59,181,490 5.2680 52.50 52.50 52.70 50.50 53.30 1,123,405 52.680 5.85%
2014-12-09 0 4.960 4.940 4.970 4.900 5.320 7,536,396 38,659,955 5.1298 49.60 49.40 49.70 49.00 53.20 753,640 51.298 -4.25%
2014-12-08 0 5.180 5.170 5.210 4.720 5.430 15,370,000 80,986,070 5.2691 51.80 51.70 52.10 47.20 54.30 1,537,000 52.691 9.75%
2014-12-05 0 4.720 4.750 4.820 4.700 5.000 5,992,000 28,880,640 4.8199 47.20 47.50 48.20 47.00 50.00 599,200 48.199 -5.60%
2014-12-04 0 5.000 4.980 5.000 4.880 5.060 3,571,000 17,729,610 4.9649 50.00 49.80 50.00 48.80 50.60 357,100 49.649 0.00%
2014-12-03 0 5.000 4.970 5.000 4.920 5.110 5,157,000 25,844,370 5.0115 50.00 49.70 50.00 49.20 51.10 515,700 50.115 -0.79%
2014-12-02 0 5.040 5.040 5.050 5.000 5.150 3,580,000 18,114,300 5.0599 50.40 50.40 50.50 50.00 51.50 358,000 50.599 -1.18%
2014-12-01 0 5.100 5.100 5.110 5.000 5.150 6,511,000 32,977,500 5.0649 51.00 51.00 51.10 50.00 51.50 651,100 50.649 -0.58%
2014-11-28 0 5.130 5.130 5.150 5.060 5.240 2,275,000 11,622,540 5.1088 51.30 51.30 51.50 50.60 52.40 227,500 51.088 -1.16%
2014-11-27 0 5.190 5.150 5.190 5.090 5.280 3,391,000 17,468,410 5.1514 51.90 51.50 51.90 50.90 52.80 339,100 51.514 -2.99%
2014-11-26 0 5.350 5.180 5.320 5.140 5.350 3,728,000 19,442,970 5.2154 53.50 51.80 53.20 51.40 53.50 372,800 52.154 1.71%
2014-11-25 0 5.260 5.240 5.260 5.200 5.400 2,783,000 14,708,720 5.2852 52.60 52.40 52.60 52.00 54.00 278,300 52.852 -0.75%
2014-11-24 0 5.300 5.250 5.310 5.190 5.700 9,632,486 52,392,270 5.4391 53.00 52.50 53.10 51.90 57.00 963,249 54.391 -2.75%
2014-11-21 1 5.450 5.450 5.520 5.390 5.780 8,857,000 49,874,330 5.6311 54.50 54.50 55.20 53.90 57.80 885,700 56.311 -2.15%
2014-11-20 0 5.570 5.570 5.580 5.520 5.680 4,000,000 22,453,110 5.6133 55.70 55.70 55.80 55.20 56.80 400,000 56.133 -0.18%
2014-11-19 0 5.580 5.580 5.590 5.440 5.680 13,015,000 72,841,000 5.5967 55.80 55.80 55.90 54.40 56.80 1,301,500 55.967 2.20%
2014-11-18 0 5.460 5.460 5.470 5.160 5.500 9,407,000 50,453,540 5.3634 54.60 54.60 54.70 51.60 55.00 940,700 53.634 5.81%
2014-11-17 0 5.160 5.160 5.190 5.060 5.300 4,010,000 20,745,730 5.1735 51.60 51.60 51.90 50.60 53.00 401,000 51.735 0.58%
2014-11-14 0 5.130 5.140 5.160 5.000 5.150 4,549,000 23,166,270 5.0926 51.30 51.40 51.60 50.00 51.50 454,900 50.926 1.18%
2014-11-13 0 5.070 5.060 5.080 4.970 5.140 2,055,000 10,430,040 5.0754 50.70 50.60 50.80 49.70 51.40 205,500 50.754 0.40%
2014-11-12 0 5.050 5.040 5.050 4.850 5.240 4,956,100 25,109,147 5.0663 50.50 50.40 50.50 48.50 52.40 495,610 50.663 2.43%
2014-11-11 0 4.930 4.910 4.940 4.820 5.040 7,173,000 35,264,610 4.9163 49.30 49.10 49.40 48.20 50.40 717,300 49.163 -2.57%
2014-11-10 0 5.060 5.060 5.100 5.040 5.250 3,277,000 16,778,560 5.1201 50.60 50.60 51.00 50.40 52.50 327,700 51.201 -3.62%
2014-11-07 0 5.250 5.200 5.300 4.980 5.340 10,475,000 54,290,705 5.1829 52.50 52.00 53.00 49.80 53.40 1,047,500 51.829 -3.14%
2014-11-06 0 5.420 5.360 5.420 5.320 5.480 6,341,000 34,183,980 5.3909 54.20 53.60 54.20 53.20 54.80 634,100 53.909 -1.28%
2014-11-05 0 5.490 5.450 5.490 5.320 5.780 15,783,710 87,158,684 5.5221 54.90 54.50 54.90 53.20 57.80 1,578,371 55.221 1.67%
2014-11-04 1 - - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2014-11-03 0 5.400 5.360 5.400 5.260 5.600 3,497,171 18,906,309 5.4062 54.00 53.60 54.00 52.60 56.00 349,717 54.062 1.12%
2014-10-31 0 5.340 5.340 5.350 5.250 5.450 3,889,901 20,692,621 5.3196 53.40 53.40 53.50 52.50 54.50 388,990 53.196 -2.02%
2014-10-30 0 5.450 5.380 5.450 5.330 5.480 1,628,000 8,808,170 5.4104 54.50 53.80 54.50 53.30 54.80 162,800 54.104 0.93%
2014-10-29 0 5.400 5.370 5.410 5.330 5.530 3,329,000 17,980,300 5.4011 54.00 53.70 54.10 53.30 55.30 332,900 54.011 0.00%
2014-10-28 0 5.400 5.380 5.400 5.330 5.490 3,880,371 20,846,454 5.3723 54.00 53.80 54.00 53.30 54.90 388,037 53.723 -1.82%
2014-10-27 0 5.500 5.460 5.500 5.400 5.550 3,322,000 18,218,530 5.4842 55.00 54.60 55.00 54.00 55.50 332,200 54.842 -1.08%
2014-10-24 0 5.560 5.550 5.560 5.550 5.740 3,341,070 18,742,345 5.6097 55.60 55.50 55.60 55.50 57.40 334,107 56.097 -1.59%
2014-10-23 0 5.650 5.590 5.650 5.570 5.850 7,031,000 39,926,910 5.6787 56.50 55.90 56.50 55.70 58.50 703,100 56.787 -1.74%
2014-10-22 0 5.750 5.750 5.780 5.320 5.780 16,947,928 94,835,116 5.5957 57.50 57.50 57.80 53.20 57.80 1,694,793 55.957 8.08%
2014-10-21 0 5.320 5.330 5.340 5.280 5.450 3,911,228 20,920,193 5.3488 53.20 53.30 53.40 52.80 54.50 391,123 53.488 -1.85%
2014-10-20 0 5.420 5.420 5.440 5.380 5.520 5,288,743 28,693,687 5.4254 54.20 54.20 54.40 53.80 55.20 528,874 54.254 0.37%
2014-10-17 0 5.400 5.390 5.400 5.210 5.450 3,837,000 20,602,560 5.3694 54.00 53.90 54.00 52.10 54.50 383,700 53.694 4.25%
2014-10-16 0 5.180 5.180 5.200 5.160 5.360 6,177,127 32,315,903 5.2315 51.80 51.80 52.00 51.60 53.60 617,713 52.315 -3.00%
2014-10-15 0 5.340 5.300 5.350 5.290 5.480 7,681,188 41,215,201 5.3657 53.40 53.00 53.50 52.90 54.80 768,119 53.657 -0.37%
2014-10-14 0 5.360 5.350 5.360 5.310 5.510 7,819,000 42,168,000 5.3930 53.60 53.50 53.60 53.10 55.10 781,900 53.930 -2.90%
2014-10-13 0 5.520 5.510 5.520 5.410 5.650 4,417,674 24,288,600 5.4981 55.20 55.10 55.20 54.10 56.50 441,767 54.981 -2.30%
2014-10-10 0 5.650 5.640 5.650 5.630 5.790 4,841,000 27,641,600 5.7099 56.50 56.40 56.50 56.30 57.90 484,100 57.099 -2.25%
2014-10-09 0 5.780 5.770 5.790 5.600 5.900 6,877,000 39,471,350 5.7396 57.80 57.70 57.90 56.00 59.00 687,700 57.396 0.35%
2014-10-08 0 5.760 5.760 5.770 5.750 5.870 3,633,857 21,013,397 5.7827 57.60 57.60 57.70 57.50 58.70 363,386 57.827 -2.04%
2014-10-07 0 5.880 5.850 5.880 5.770 6.010 8,721,886 51,668,025 5.9240 58.80 58.50 58.80 57.70 60.10 872,189 59.240 -1.01%
2014-10-06 0 5.940 5.900 5.940 5.590 6.090 14,893,214 86,953,483 5.8385 59.40 59.00 59.40 55.90 60.90 1,489,321 58.385 6.07%
2014-10-03 0 5.600 5.610 5.650 5.230 5.900 10,273,000 57,643,920 5.6112 56.00 56.10 56.50 52.30 59.00 1,027,300 56.112 -1.06%
2014-09-30 0 5.660 5.580 5.650 4.100 5.800 44,763,169 214,070,458 4.7823 56.60 55.80 56.50 41.00 58.00 4,476,317 47.823 10.98%
2014-09-29 0 5.100 5.080 5.120 4.700 5.550 31,342,199 161,163,036 5.1420 51.00 50.80 51.20 47.00 55.50 3,134,220 51.420 -8.11%
2014-09-26 0 5.550 5.550 5.660 5.280 5.850 15,421,191 85,606,562 5.5512 55.50 55.50 56.60 52.80 58.50 1,542,119 55.512 -5.29%
2014-09-25 0 5.860 5.820 5.870 5.710 6.150 8,211,228 48,683,383 5.9289 58.60 58.20 58.70 57.10 61.50 821,123 59.289 -4.72%
2014-09-24 0 6.150 6.100 6.150 6.050 6.240 7,187,000 43,995,490 6.1215 61.50 61.00 61.50 60.50 62.40 718,700 61.215 -1.28%
2014-09-23 0 6.230 6.200 6.230 6.130 6.380 13,646,300 85,121,392 6.2377 62.30 62.00 62.30 61.30 63.80 1,364,630 62.377 0.81%
2014-09-22 0 6.180 6.170 6.180 5.980 6.250 10,973,428 67,010,728 6.1066 61.80 61.70 61.80 59.80 62.50 1,097,343 61.066 3.34%
2014-09-19 0 5.980 5.980 6.020 5.770 6.230 26,450,000 158,662,070 5.9986 59.80 59.80 60.20 57.70 62.30 2,645,000 59.986 3.64%
2014-09-18 0 5.770 5.760 5.790 5.700 5.800 6,376,142 36,778,062 5.7681 57.70 57.60 57.90 57.00 58.00 637,614 57.681 0.87%
2014-09-17 0 5.720 5.710 5.740 5.700 5.900 7,924,000 45,720,710 5.7699 57.20 57.10 57.40 57.00 59.00 792,400 57.699 -1.21%
2014-09-16 0 5.790 5.780 5.790 5.600 6.330 22,187,428 130,647,036 5.8883 57.90 57.80 57.90 56.00 63.30 2,218,743 58.883 1.76%
2014-09-15 1 - - - - - 0 0 - 56.90 - - - - 0 - 0.00%
2014-09-12 0 5.690 5.680 5.700 5.550 5.850 10,196,009 58,450,541 5.7327 56.90 56.80 57.00 55.50 58.50 1,019,601 57.327 -1.73%
2014-09-11 0 5.790 5.790 5.800 5.770 5.870 6,475,000 37,547,210 5.7988 57.90 57.90 58.00 57.70 58.70 647,500 57.988 -0.17%
2014-09-10 0 5.800 5.790 5.800 5.760 5.880 7,047,599 40,897,511 5.8030 58.00 57.90 58.00 57.60 58.80 704,760 58.030 -0.68%
2014-09-08 0 5.840 5.830 5.840 5.780 5.900 5,483,642 31,917,333 5.8205 58.40 58.30 58.40 57.80 59.00 548,364 58.205 0.52%
2014-09-05 0 5.810 5.800 5.810 5.740 5.950 11,757,227 68,639,729 5.8381 58.10 58.00 58.10 57.40 59.50 1,175,723 58.381 1.57%
2014-09-04 0 5.720 5.710 5.720 5.580 5.810 11,285,744 64,536,697 5.7184 57.20 57.10 57.20 55.80 58.10 1,128,574 57.184 -1.38%
2014-09-03 0 5.800 5.780 5.800 5.780 5.940 12,987,371 76,391,381 5.8820 58.00 57.80 58.00 57.80 59.40 1,298,737 58.820 -0.85%
2014-09-02 0 5.850 5.840 5.850 5.750 6.070 13,596,320 79,673,044 5.8599 58.50 58.40 58.50 57.50 60.70 1,359,632 58.599 0.52%
2014-09-01 0 5.820 5.830 5.840 5.500 5.920 29,199,498 169,133,268 5.7923 58.20 58.30 58.40 55.00 59.20 2,919,950 57.923 6.01%
2014-08-29 0 5.490 5.490 5.500 5.300 5.500 13,178,214 71,556,864 5.4299 54.90 54.90 55.00 53.00 55.00 1,317,821 54.299 2.81%
2014-08-28 0 5.340 5.340 5.350 5.160 5.510 9,602,228 51,499,796 5.3633 53.40 53.40 53.50 51.60 55.10 960,223 53.633 -0.93%
2014-08-27 0 5.390 5.370 5.390 5.190 5.690 16,036,571 87,583,777 5.4615 53.90 53.70 53.90 51.90 56.90 1,603,657 54.615 4.66%
2014-08-26 0 5.150 5.110 5.150 4.950 5.290 6,151,085 31,458,776 5.1143 51.50 51.10 51.50 49.50 52.90 615,108 51.143 0.00%
2014-08-25 0 5.150 5.150 5.160 4.480 5.500 34,187,944 169,917,962 4.9701 51.50 51.50 51.60 44.80 55.00 3,418,794 49.701 -6.36%
2014-08-22 0 5.500 5.500 5.520 5.500 5.980 22,971,164 131,449,360 5.7224 55.00 55.00 55.20 55.00 59.80 2,297,116 57.224 -5.17%
2014-08-21 0 5.800 5.790 5.800 5.500 5.970 29,891,285 172,051,871 5.7559 58.00 57.90 58.00 55.00 59.70 2,989,128 57.559 3.94%
2014-08-20 0 5.580 5.530 5.550 4.900 5.600 45,834,196 247,684,071 5.4039 55.80 55.30 55.50 49.00 56.00 4,583,420 54.039 13.88%
2014-08-19 0 4.900 4.880 4.900 4.830 4.930 7,717,057 37,767,294 4.8940 49.00 48.80 49.00 48.30 49.30 771,706 48.940 0.20%
2014-08-18 0 4.890 4.880 4.900 4.790 4.980 9,280,914 45,210,565 4.8713 48.90 48.80 49.00 47.90 49.80 928,091 48.713 0.82%
2014-08-15 0 4.850 4.870 4.880 4.770 4.980 12,456,065 60,722,480 4.8749 48.50 48.70 48.80 47.70 49.80 1,245,606 48.749 0.00%
2014-08-14 0 4.850 4.830 4.860 4.770 5.060 32,943,371 162,839,775 4.9430 48.50 48.30 48.60 47.70 50.60 3,294,337 49.430 1.89%
2014-08-13 0 4.760 4.750 4.770 4.720 4.940 18,401,081 88,444,130 4.8065 47.60 47.50 47.70 47.20 49.40 1,840,108 48.065 0.00%
2014-08-12 0 4.760 4.750 4.780 4.570 4.830 19,420,177 91,877,095 4.7310 47.60 47.50 47.80 45.70 48.30 1,942,018 47.310 3.70%
2014-08-11 0 4.590 4.580 4.590 4.310 4.940 37,014,713 171,959,063 4.6457 45.90 45.80 45.90 43.10 49.40 3,701,471 46.457 1.32%
2014-08-08 0 4.530 4.520 4.530 3.710 4.550 67,188,881 285,601,724 4.2507 45.30 45.20 45.30 37.10 45.50 6,718,888 42.507 20.48%
2014-08-07 0 3.760 3.760 3.780 3.170 3.790 29,188,724 102,768,843 3.5208 37.60 37.60 37.80 31.70 37.90 2,918,872 35.208 17.13%
2014-08-06 0 3.210 3.210 3.220 3.160 3.280 7,023,714 22,525,336 3.2070 32.10 32.10 32.20 31.60 32.80 702,371 32.070 0.31%
2014-08-05 0 3.200 3.180 3.200 3.160 3.350 15,090,000 49,216,400 3.2615 32.00 31.80 32.00 31.60 33.50 1,509,000 32.615 -1.84%
2014-08-04 0 3.260 3.250 3.260 3.160 3.300 10,500,000 34,090,600 3.2467 32.60 32.50 32.60 31.60 33.00 1,050,000 32.467 4.49%
2014-08-01 0 3.120 3.120 3.130 3.020 3.240 12,144,143 37,957,956 3.1256 31.20 31.20 31.30 30.20 32.40 1,214,414 31.256 -3.70%
2014-07-31 0 3.240 3.240 3.250 3.210 3.320 11,250,085 36,618,275 3.2549 32.40 32.40 32.50 32.10 33.20 1,125,008 32.549 0.00%
2014-07-30 0 3.240 3.220 3.240 3.180 3.340 9,590,227 31,230,803 3.2565 32.40 32.20 32.40 31.80 33.40 959,023 32.565 -0.92%
2014-07-29 0 3.270 3.250 3.270 3.160 3.400 11,004,488 35,885,923 3.2610 32.70 32.50 32.70 31.60 34.00 1,100,449 32.610 0.62%
2014-07-28 0 3.250 3.230 3.250 3.110 3.360 16,365,000 52,652,270 3.2174 32.50 32.30 32.50 31.10 33.60 1,636,500 32.174 -0.31%
2014-07-25 0 3.260 3.250 3.260 3.030 3.710 57,691,098 194,464,579 3.3708 32.60 32.50 32.60 30.30 37.10 5,769,110 33.708 -8.68%
2014-07-24 0 3.570 3.570 3.580 3.330 3.630 46,190,371 162,462,760 3.5172 35.70 35.70 35.80 33.30 36.30 4,619,037 35.172 6.25%
2014-07-23 0 3.360 3.360 3.370 3.000 3.430 55,003,199 179,747,509 3.2679 33.60 33.60 33.70 30.00 34.30 5,500,320 32.679 12.00%
2014-07-22 0 3.000 3.000 3.010 2.400 3.850 108,986,808 361,295,744 3.3150 30.00 30.00 30.10 24.00 38.50 10,898,681 33.150 -9.64%
2014-07-21 0 3.320 3.300 3.320 2.870 3.410 70,490,493 222,462,159 3.1559 33.20 33.00 33.20 28.70 34.10 7,049,049 31.559 19.42%
2014-07-18 0 2.780 2.780 2.790 2.480 2.820 50,520,070 137,532,025 2.7223 27.80 27.80 27.90 24.80 28.20 5,052,007 27.223 9.45%
2014-07-17 0 2.540 2.540 2.560 2.300 2.590 43,728,399 108,637,098 2.4844 25.40 25.40 25.60 23.00 25.90 4,372,840 24.844 11.89%
2014-07-16 0 2.270 2.260 2.270 2.190 2.350 23,232,996 53,006,259 2.2815 22.70 22.60 22.70 21.90 23.50 2,323,300 22.815 1.34%
2014-07-15 0 2.240 2.240 2.250 2.030 2.370 63,888,812 141,966,749 2.2221 22.40 22.40 22.50 20.30 23.70 6,388,881 22.221 10.34%
2014-07-14 0 2.030 2.030 2.040 1.760 2.050 57,909,737 113,251,662 1.9557 20.30 20.30 20.40 17.60 20.50 5,790,974 19.557 18.71%
2014-07-11 0 1.710 1.700 1.710 1.680 1.770 10,213,522 17,697,526 1.7328 17.10 17.00 17.10 16.80 17.70 1,021,352 17.328 0.00%
2014-07-10 0 1.710 1.700 1.720 1.670 1.910 28,207,693 49,286,282 1.7473 17.10 17.00 17.20 16.70 19.10 2,820,769 17.473 -8.06%
2014-07-09 0 1.860 1.860 1.870 1.850 1.950 33,843,190 64,299,127 1.8999 18.60 18.60 18.70 18.50 19.50 3,384,319 18.999 -1.59%
2014-07-08 0 1.890 1.880 1.890 1.800 1.900 44,333,298 82,526,266 1.8615 18.90 18.80 18.90 18.00 19.00 4,433,330 18.615 5.00%
2014-07-07 0 1.800 1.780 1.800 1.530 1.860 53,466,912 93,122,586 1.7417 18.00 17.80 18.00 15.30 18.60 5,346,691 17.417 10.43%
2014-07-04 0 1.630 1.620 1.630 1.460 1.880 114,372,345 191,495,762 1.6743 16.30 16.20 16.30 14.60 18.80 11,437,234 16.743 10.14%
2014-07-03 0 1.480 1.470 1.490 1.330 1.570 64,887,308 94,440,903 1.4555 14.80 14.70 14.90 13.30 15.70 6,488,731 14.555 4.23%
2014-07-02 0 1.420 1.410 1.420 1.100 1.510 76,008,701 97,707,716 1.2855 14.20 14.10 14.20 11.00 15.10 7,600,870 12.855 29.09%
2014-06-30 0 1.100 1.090 1.100 0.860 1.180 56,781,571 59,602,796 1.0497 11.00 10.90 11.00 8.600 11.80 5,678,157 10.497 26.44%
2014-06-27 0 0.870 0.870 0.880 0.820 0.920 18,974,993 16,462,831 0.8676 8.700 8.700 8.800 8.200 9.200 1,897,499 8.6761 1.16%
2014-06-26 0 0.860 0.850 0.860 0.830 0.950 19,650,456 17,418,116 0.8864 8.600 8.500 8.600 8.300 9.500 1,965,046 8.8640 -5.49%
2014-06-25 0 0.910 0.900 0.910 0.820 1.000 35,418,686 32,713,363 0.9236 9.100 9.000 9.100 8.200 10.00 3,541,869 9.2362 4.60%
2014-06-24 0 0.870 0.860 0.880 0.840 1.080 45,250,000 42,170,000 0.9319 8.700 8.600 8.800 8.400 10.80 4,525,000 9.3193 -11.22%
2014-06-23 0 0.980 0.970 0.980 0.930 1.250 38,931,651 42,031,135 1.0796 9.800 9.700 9.800 9.300 12.50 3,893,165 10.796 -12.50%
2014-06-20 0 1.120 1.100 1.130 1.020 1.290 59,084,498 65,903,683 1.1154 11.20 11.00 11.30 10.20 12.90 5,908,450 11.154 -6.67%
2014-06-19 0 1.200 1.180 1.190 0.830 1.260 79,149,652 89,085,611 1.1255 12.00 11.80 11.90 8.300 12.60 7,914,965 11.255 46.34%
2014-06-18 0 0.820 0.810 0.820 0.690 0.880 36,416,269 29,963,046 0.8228 8.200 8.100 8.200 6.900 8.800 3,641,627 8.2279 10.81%
2014-06-17 0 0.740 0.740 0.750 0.630 0.870 71,030,233 54,736,952 0.7706 7.400 7.400 7.500 6.300 8.700 7,103,023 7.7061 8.82%
2014-06-16 0 0.680 0.670 0.680 0.400 0.710 106,287,945 65,800,331 0.6191 6.800 6.700 6.800 4.000 7.100 10,628,794 6.1908 102.99%
2014-06-13 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 3.350 - - - - 0 - 0.00%
2014-05-29 0 0.335 0.330 0.345 0.335 0.355 1,596,720 554,517 0.3473 3.350 3.300 3.450 3.350 3.550 159,672 3.4729 1.52%
2014-05-28 0 0.330 0.330 0.340 0.330 0.340 780,000 261,200 0.3349 3.300 3.300 3.400 3.300 3.400 78,000 3.3487 1.54%
2014-05-27 0 0.325 0.325 0.330 0.320 0.330 1,040,000 339,600 0.3265 3.250 3.250 3.300 3.200 3.300 104,000 3.2654 6.56%
2014-05-26 0 0.305 0.305 0.315 0.300 0.325 960,000 293,000 0.3052 3.050 3.050 3.150 3.000 3.250 96,000 3.0521 1.67%
2014-05-23 0 0.300 0.300 0.310 0.280 0.345 3,910,971 1,219,936 0.3119 3.000 3.000 3.100 2.800 3.450 391,097 3.1193 -9.09%
2014-05-22 0 0.330 0.305 0.335 - - 0 0 - 3.300 3.050 3.350 - - 0 - 0.00%
2014-05-21 0 0.330 0.310 0.340 - - 0 0 - 3.300 3.100 3.400 - - 0 - 0.00%
2014-05-20 0 0.330 0.325 0.340 0.315 0.340 2,977,714 978,791 0.3287 3.300 3.250 3.400 3.150 3.400 297,771 3.2871 1.54%
2014-05-19 0 0.325 0.325 0.335 0.295 0.340 2,120,000 683,000 0.3222 3.250 3.250 3.350 2.950 3.400 212,000 3.2217 4.84%
2014-05-16 0 0.310 0.310 0.315 0.290 0.315 1,020,000 313,100 0.3070 3.100 3.100 3.150 2.900 3.150 102,000 3.0696 14.81%
2014-05-15 0 0.270 0.270 0.290 0.270 0.280 520,000 143,600 0.2762 2.700 2.700 2.900 2.700 2.800 52,000 2.7615 -3.57%
2014-05-14 0 0.280 0.280 0.295 0.265 0.290 580,000 161,600 0.2786 2.800 2.800 2.950 2.650 2.900 58,000 2.7862 0.00%
2014-05-13 0 0.280 0.280 0.295 0.275 0.280 60,000 16,700 0.2783 2.800 2.800 2.950 2.750 2.800 6,000 2.7833 1.82%
2014-05-12 0 0.275 0.275 0.285 0.275 0.275 80,000 22,000 0.2750 2.750 2.750 2.850 2.750 2.750 8,000 2.7500 0.00%
2014-05-09 0 0.275 0.260 0.270 0.270 0.275 360,000 98,000 0.2722 2.750 2.600 2.700 2.700 2.750 36,000 2.7222 -3.51%
2014-05-08 0 0.285 0.280 0.295 0.280 0.295 560,085 159,622 0.2850 2.850 2.800 2.950 2.800 2.950 56,008 2.8500 -1.72%
2014-05-07 0 0.290 0.285 0.290 0.285 0.320 840,000 253,600 0.3019 2.900 2.850 2.900 2.850 3.200 84,000 3.0190 -6.45%
2014-05-05 0 0.310 0.295 0.310 0.280 0.325 840,000 254,800 0.3033 3.100 2.950 3.100 2.800 3.250 84,000 3.0333 3.33%
2014-05-02 0 0.300 0.285 0.300 0.280 0.325 1,500,686 445,274 0.2967 3.000 2.850 3.000 2.800 3.250 150,069 2.9671 -1.64%
2014-04-30 0 0.305 0.290 0.310 0.305 0.305 80,000 24,400 0.3050 3.050 2.900 3.100 3.050 3.050 8,000 3.0500 -1.61%
2014-04-29 0 0.310 0.305 0.310 0.270 0.310 2,160,000 633,900 0.2935 3.100 3.050 3.100 2.700 3.100 216,000 2.9347 6.90%
2014-04-28 0 0.290 0.285 0.295 0.260 0.325 700,000 201,800 0.2883 2.900 2.850 2.950 2.600 3.250 70,000 2.8829 -6.45%
2014-04-25 0 0.310 0.305 0.325 0.300 0.315 520,000 160,600 0.3088 3.100 3.050 3.250 3.000 3.150 52,000 3.0885 -3.12%
2014-04-24 0 0.320 0.315 0.320 0.315 0.335 1,066,857 343,557 0.3220 3.200 3.150 3.200 3.150 3.350 106,686 3.2203 -4.48%
2014-04-23 0 0.335 0.330 0.350 0.325 0.450 13,740,457 5,025,987 0.3658 3.350 3.300 3.500 3.250 4.500 1,374,046 3.6578 -19.28%
2014-04-22 0 0.415 0.420 0.430 0.320 0.425 7,507,669 2,934,801 0.3909 4.150 4.200 4.300 3.200 4.250 750,767 3.9091 23.88%
2014-04-17 0 0.335 0.335 0.345 0.295 0.360 7,120,000 2,335,800 0.3281 3.350 3.350 3.450 2.950 3.600 712,000 3.2806 13.56%
2014-04-16 0 0.295 0.295 0.300 0.285 0.300 2,600,000 767,700 0.2953 2.950 2.950 3.000 2.850 3.000 260,000 2.9527 1.72%
2014-04-15 0 0.290 0.290 0.295 0.285 0.310 1,790,000 533,600 0.2981 2.900 2.900 2.950 2.850 3.100 179,000 2.9810 -3.33%
2014-04-14 0 0.300 0.295 0.305 0.250 0.305 2,920,000 869,800 0.2979 3.000 2.950 3.050 2.500 3.050 292,000 2.9788 5.26%
2014-04-11 0 0.285 0.260 0.290 0.285 0.285 60,000 17,100 0.2850 2.850 2.600 2.900 2.850 2.850 6,000 2.8500 -3.39%
2014-04-10 0 0.295 0.270 0.295 0.295 0.295 153,714 44,797 0.2914 2.950 2.700 2.950 2.950 2.950 15,371 2.9143 0.00%
2014-04-09 0 0.295 0.285 0.295 0.265 0.295 840,000 240,000 0.2857 2.950 2.850 2.950 2.650 2.950 84,000 2.8571 9.26%
2014-04-08 0 0.270 0.255 0.285 - - 0 0 - 2.700 2.550 2.850 - - 0 - 0.00%
2014-04-07 0 0.270 0.270 0.290 0.265 0.295 306,628 88,623 0.2890 2.700 2.700 2.900 2.650 2.950 30,663 2.8902 -6.90%
2014-04-04 0 0.290 0.280 0.295 0.285 0.290 780,000 224,300 0.2876 2.900 2.800 2.950 2.850 2.900 78,000 2.8756 1.75%
2014-04-03 0 0.285 0.270 0.285 0.280 0.290 560,000 159,100 0.2841 2.850 2.700 2.850 2.800 2.900 56,000 2.8411 3.64%
2014-04-02 0 0.275 0.270 0.285 0.265 0.285 520,000 144,300 0.2775 2.750 2.700 2.850 2.650 2.850 52,000 2.7750 5.77%
2014-04-01 0 0.260 0.255 0.275 0.260 0.270 907,085 240,012 0.2646 2.600 2.550 2.750 2.600 2.700 90,708 2.6460 -5.45%
2014-03-31 0 0.275 0.265 0.275 0.275 0.285 160,000 44,500 0.2781 2.750 2.650 2.750 2.750 2.850 16,000 2.7813 -3.51%
2014-03-28 0 0.285 0.275 0.285 0.275 0.290 11,580,000 3,196,400 0.2760 2.850 2.750 2.850 2.750 2.900 1,158,000 2.7603 -1.72%
2014-03-27 0 0.290 0.280 0.295 0.290 0.330 2,869,256 888,991 0.3098 2.900 2.800 2.950 2.900 3.300 286,926 3.0983 -7.94%
2014-03-26 0 0.315 0.310 0.315 0.290 0.340 4,460,000 1,386,000 0.3108 3.150 3.100 3.150 2.900 3.400 446,000 3.1076 -1.56%
2014-03-25 0 0.320 0.310 0.320 0.285 0.330 14,260,000 4,278,700 0.3000 3.200 3.100 3.200 2.850 3.300 1,426,000 3.0005 12.28%
2014-03-24 0 0.285 0.285 0.290 0.275 0.320 10,680,214 3,065,157 0.2870 2.850 2.850 2.900 2.750 3.200 1,068,021 2.8699 5.56%
2014-03-21 0 0.270 0.270 0.275 0.270 0.300 8,941,257 2,575,151 0.2880 2.700 2.700 2.750 2.700 3.000 894,126 2.8801 -1.82%
2014-03-20 0 0.275 0.270 0.280 0.248 0.290 13,237,890 3,406,993 0.2574 2.750 2.700 2.800 2.480 2.900 1,323,789 2.5737 7.84%
2014-03-19 0 0.255 0.250 0.255 0.249 0.255 7,740,000 1,935,700 0.2501 2.550 2.500 2.550 2.490 2.550 774,000 2.5009 -1.92%
2014-03-18 0 0.260 0.260 0.265 0.245 0.265 15,940,000 3,935,780 0.2469 2.600 2.600 2.650 2.450 2.650 1,594,000 2.4691 1.96%
2014-03-17 0 0.255 0.245 0.255 0.211 0.255 6,200,000 1,454,880 0.2347 2.550 2.450 2.550 2.110 2.550 620,000 2.3466 15.91%
2014-03-14 0 0.220 0.220 0.228 0.219 0.234 12,220,000 2,775,120 0.2271 2.200 2.200 2.280 2.190 2.340 1,222,000 2.2710 -0.90%
2014-03-13 0 0.222 0.221 0.231 0.215 0.222 100,000 21,880 0.2188 2.220 2.210 2.310 2.150 2.220 10,000 2.1880 -1.77%
2014-03-12 0 0.226 0.220 0.228 0.220 0.233 700,000 157,500 0.2250 2.260 2.200 2.280 2.200 2.330 70,000 2.2500 -1.74%
2014-03-11 0 0.230 0.226 0.234 0.215 0.241 17,740,000 3,794,500 0.2139 2.300 2.260 2.340 2.150 2.410 1,774,000 2.1390 9.52%
2014-03-10 0 0.210 0.205 0.219 0.209 0.228 1,533,714 327,451 0.2135 2.100 2.050 2.190 2.090 2.280 153,371 2.1350 -4.55%
2014-03-07 0 0.220 0.212 0.231 - - 0 0 - 2.200 2.120 2.310 - - 0 - 0.00%
2014-03-06 0 0.220 0.220 0.235 0.220 0.220 80,000 17,600 0.2200 2.200 2.200 2.350 2.200 2.200 8,000 2.2000 -2.65%
2014-03-05 0 0.226 0.220 0.234 - - 0 0 - 2.260 2.200 2.340 - - 0 - 0.00%
2014-03-04 0 0.226 0.226 0.233 0.220 0.227 420,000 94,080 0.2240 2.260 2.260 2.330 2.200 2.270 42,000 2.2400 -5.44%
2014-03-03 0 0.239 0.226 0.244 0.239 0.239 80,000 19,120 0.2390 2.390 2.260 2.440 2.390 2.390 8,000 2.3900 -0.42%
2014-02-28 0 0.240 0.230 0.244 0.240 0.241 40,000 9,620 0.2405 2.400 2.300 2.440 2.400 2.410 4,000 2.4050 0.84%
2014-02-27 0 0.238 0.236 0.255 0.238 0.245 200,000 48,320 0.2416 2.380 2.360 2.550 2.380 2.450 20,000 2.4160 -6.67%
2014-02-26 0 0.255 0.223 0.255 - - 0 0 - 2.550 2.230 2.550 - - 0 - 0.00%
2014-02-25 0 0.255 0.223 0.255 - - 0 0 - 2.550 2.230 2.550 - - 0 - 0.00%
2014-02-24 0 0.255 0.242 0.255 - - 0 0 - 2.550 2.420 2.550 - - 0 - 0.00%
2014-02-21 0 0.255 0.243 0.260 0.255 0.255 326,429 83,078 0.2545 2.550 2.430 2.600 2.550 2.550 32,643 2.5451 0.00%
2014-02-20 0 0.255 0.250 0.260 0.255 0.255 60,000 15,300 0.2550 2.550 2.500 2.600 2.550 2.550 6,000 2.5500 2.41%
2014-02-19 0 0.249 0.238 0.260 0.249 0.250 240,000 59,980 0.2499 2.490 2.380 2.600 2.490 2.500 24,000 2.4992 -2.35%
2014-02-18 0 0.255 0.250 0.265 0.255 0.265 379,771 97,945 0.2579 2.550 2.500 2.650 2.550 2.650 37,977 2.5791 -7.27%
2014-02-17 0 0.275 0.275 0.280 0.232 0.275 18,440,000 4,451,840 0.2414 2.750 2.750 2.800 2.320 2.750 1,844,000 2.4142 14.58%
2014-02-14 0 0.240 0.229 0.242 0.230 0.244 620,000 147,600 0.2381 2.400 2.290 2.420 2.300 2.440 62,000 2.3806 7.62%
2014-02-13 0 0.223 0.223 0.234 0.223 0.226 180,000 40,380 0.2243 2.230 2.230 2.340 2.230 2.260 18,000 2.2433 -1.33%
2014-02-12 0 0.226 0.226 0.228 0.225 0.240 1,460,000 331,620 0.2271 2.260 2.260 2.280 2.250 2.400 146,000 2.2714 -7.38%
2014-02-11 0 0.244 0.231 0.248 - - 0 0 - 2.440 2.310 2.480 - - 0 - 0.00%
2014-02-10 0 0.244 0.240 0.244 0.241 0.245 240,000 58,700 0.2446 2.440 2.400 2.440 2.410 2.450 24,000 2.4458 -2.40%
2014-02-07 0 0.250 0.249 0.255 0.234 0.265 2,120,000 537,840 0.2537 2.500 2.490 2.550 2.340 2.650 212,000 2.5370 7.76%
2014-02-06 0 0.232 0.227 0.237 0.213 0.235 920,000 208,780 0.2269 2.320 2.270 2.370 2.130 2.350 92,000 2.2693 9.43%
2014-02-05 0 0.212 0.212 0.214 0.212 0.212 100,000 21,200 0.2120 2.120 2.120 2.140 2.120 2.120 10,000 2.1200 0.47%
2014-02-04 0 0.211 0.211 0.222 0.210 0.210 80,119 16,823 0.2100 2.110 2.110 2.220 2.100 2.100 8,012 2.0998 -3.21%
2014-01-30 0 0.218 0.211 0.230 - - 0 0 - 2.180 2.110 2.300 - - 0 - 0.00%
2014-01-29 0 0.218 0.215 0.230 0.218 0.218 160,000 34,900 0.2181 2.180 2.150 2.300 2.180 2.180 16,000 2.1813 3.81%
2014-01-28 0 0.210 0.192 0.220 - - 0 0 - 2.100 1.920 2.200 - - 0 - 0.00%
2014-01-27 0 0.210 0.192 0.230 - - 0 0 - 2.100 1.920 2.300 - - 0 - 0.00%
2014-01-24 0 0.210 0.203 0.220 - - 0 0 - 2.100 2.030 2.200 - - 0 - 0.00%
2014-01-23 0 0.210 0.201 0.220 - - 0 0 - 2.100 2.010 2.200 - - 0 - 0.00%
2014-01-22 0 0.210 0.210 0.218 0.210 0.210 100,000 21,000 0.2100 2.100 2.100 2.180 2.100 2.100 10,000 2.1000 -0.47%
2014-01-21 0 0.211 0.211 0.232 0.210 0.211 76,071 15,870 0.2086 2.110 2.110 2.320 2.100 2.110 7,607 2.0862 -2.76%
2014-01-20 0 0.217 0.220 0.240 0.205 0.220 500,000 104,900 0.2098 2.170 2.200 2.400 2.050 2.200 50,000 2.0980 -1.81%
2014-01-17 0 0.221 0.213 0.221 0.221 0.221 20,000 4,420 0.2210 2.210 2.130 2.210 2.210 2.210 2,000 2.2100 0.00%
2014-01-16 0 0.221 0.221 0.228 0.221 0.223 80,171 17,794 0.2220 2.210 2.210 2.280 2.210 2.230 8,017 2.2195 0.00%
2014-01-15 0 0.221 0.210 0.223 - - 0 0 - 2.210 2.100 2.230 - - 0 - 0.00%
2014-01-14 0 0.221 0.215 0.221 0.221 0.222 40,000 8,860 0.2215 2.210 2.150 2.210 2.210 2.220 4,000 2.2150 -0.45%
2014-01-13 0 0.222 0.210 0.229 - - 0 0 - 2.220 2.100 2.290 - - 0 - 0.00%
2014-01-10 0 0.222 0.215 0.226 0.221 0.222 420,000 93,100 0.2217 2.220 2.150 2.260 2.210 2.220 42,000 2.2167 0.91%
2014-01-09 0 0.220 0.200 0.230 - - 1,714,285 377,142 0.2200 2.200 2.000 2.300 - - 171,428 2.2000 0.00%
2014-01-08 0 0.220 0.208 0.226 0.198 0.226 220,000 47,620 0.2165 2.200 2.080 2.260 1.980 2.260 22,000 2.1645 11.11%
2014-01-07 0 0.198 0.198 0.214 0.193 0.193 60,000 11,580 0.1930 1.980 1.980 2.140 1.930 1.930 6,000 1.9300 -4.81%
2014-01-06 0 0.208 0.204 0.208 0.208 0.214 1,140,000 238,400 0.2091 2.080 2.040 2.080 2.080 2.140 114,000 2.0912 -3.70%
2014-01-03 0 0.216 0.216 0.225 0.215 0.225 480,000 106,000 0.2208 2.160 2.160 2.250 2.150 2.250 48,000 2.2083 -6.90%
2014-01-02 0 0.232 0.227 0.248 - - 5,486 1,206 0.2198 2.320 2.270 2.480 - - 549 2.1983 0.00%
2013-12-31 0 0.232 0.228 0.246 - - 0 0 - 2.320 2.280 2.460 - - 0 - 0.00%
2013-12-30 0 0.232 0.231 0.232 0.226 0.240 460,000 107,440 0.2336 2.320 2.310 2.320 2.260 2.400 46,000 2.3357 -1.28%
2013-12-27 0 0.235 0.218 0.242 0.235 0.235 20,000 4,700 0.2350 2.350 2.180 2.420 2.350 2.350 2,000 2.3500 0.00%
2013-12-24 0 0.235 0.235 0.243 - - 8,228 1,810 0.2200 2.350 2.350 2.430 - - 823 2.1998 0.00%
2013-12-23 0 0.235 0.235 0.240 0.235 0.239 1,780,000 420,220 0.2361 2.350 2.350 2.400 2.350 2.390 178,000 2.3608 -4.08%
2013-12-20 0 0.245 0.244 0.248 0.236 0.246 280,000 67,640 0.2416 2.450 2.440 2.480 2.360 2.460 28,000 2.4157 -1.61%
2013-12-19 0 0.249 0.238 0.249 0.250 0.250 240,000 60,000 0.2500 2.490 2.380 2.490 2.500 2.500 24,000 2.5000 -0.40%
2013-12-18 0 0.250 0.242 0.250 0.250 0.260 320,000 80,200 0.2506 2.500 2.420 2.500 2.500 2.600 32,000 2.5063 -1.96%
2013-12-17 0 0.255 0.255 0.260 0.255 0.255 200,000 51,000 0.2550 2.550 2.550 2.600 2.550 2.550 20,000 2.5500 -7.27%
2013-12-16 0 0.275 0.260 0.275 - - 640 156 0.2438 2.750 2.600 2.750 - - 64 2.4375 0.00%
2013-12-13 0 0.275 0.260 0.275 - - 0 0 - 2.750 2.600 2.750 - - 0 - 0.00%
2013-12-12 0 0.275 0.265 0.280 - - 0 0 - 2.750 2.650 2.800 - - 0 - 0.00%
2013-12-11 0 0.275 0.270 0.275 0.265 0.275 470,000 127,100 0.2704 2.750 2.700 2.750 2.650 2.750 47,000 2.7043 3.77%
2013-12-10 0 0.265 0.265 0.270 0.265 0.270 1,041,428 280,057 0.2689 2.650 2.650 2.700 2.650 2.700 104,143 2.6892 -5.36%
2013-12-09 0 0.280 0.275 0.280 0.270 0.290 10,380,000 2,855,700 0.2751 2.800 2.750 2.800 2.700 2.900 1,038,000 2.7512 -5.08%
2013-12-06 0 0.295 0.295 0.300 0.270 0.325 18,107,313 5,206,988 0.2876 2.950 2.950 3.000 2.700 3.250 1,810,731 2.8756 5.36%
2013-12-05 0 0.280 0.270 0.280 0.265 0.290 1,533,542 427,617 0.2788 2.800 2.700 2.800 2.650 2.900 153,354 2.7884 -1.75%
2013-12-04 0 0.285 0.280 0.285 0.255 0.290 1,600,051 437,812 0.2736 2.850 2.800 2.850 2.550 2.900 160,005 2.7362 3.64%
2013-12-03 0 0.275 0.265 0.280 0.255 0.280 21,248,570 5,500,271 0.2589 2.750 2.650 2.800 2.550 2.800 2,124,857 2.5885 -5.17%
2013-12-02 0 0.290 0.280 0.300 0.275 0.320 1,740,000 508,100 0.2920 2.900 2.800 3.000 2.750 3.200 174,000 2.9201 1.75%
2013-11-29 0 0.285 0.285 0.290 0.248 0.330 12,020,000 3,333,360 0.2773 2.850 2.850 2.900 2.480 3.300 1,202,000 2.7732 1.79%
2013-11-28 0 0.280 0.275 0.290 0.250 0.290 23,057,140 5,933,536 0.2573 2.800 2.750 2.900 2.500 2.900 2,305,714 2.5734 9.80%
2013-11-27 0 0.255 0.250 0.255 0.226 0.260 15,177,028 3,714,541 0.2447 2.550 2.500 2.550 2.260 2.600 1,517,703 2.4475 6.69%
2013-11-26 0 0.239 0.232 0.244 0.228 0.239 4,800,000 1,099,460 0.2291 2.390 2.320 2.440 2.280 2.390 480,000 2.2905 3.02%
2013-11-25 0 0.232 0.222 0.236 0.232 0.236 108,914 25,445 0.2336 2.320 2.220 2.360 2.320 2.360 10,891 2.3362 -2.11%
2013-11-22 0 0.237 0.222 0.237 0.236 0.237 80,000 18,940 0.2368 2.370 2.220 2.370 2.360 2.370 8,000 2.3675 0.00%
2013-11-21 0 0.237 0.220 0.240 - - 0 0 - 2.370 2.200 2.400 - - 0 - 0.00%
2013-11-20 0 0.237 0.230 0.244 0.230 0.237 53,714 12,425 0.2313 2.370 2.300 2.440 2.300 2.370 5,371 2.3132 4.87%
2013-11-19 0 0.226 0.226 0.235 0.220 0.220 40,000 8,800 0.2200 2.260 2.260 2.350 2.200 2.200 4,000 2.2000 0.44%
2013-11-18 0 0.225 0.225 0.230 0.225 0.225 100,000 22,500 0.2250 2.250 2.250 2.300 2.250 2.250 10,000 2.2500 -3.02%
2013-11-15 0 0.232 0.232 0.245 - - 0 0 - 2.320 2.320 2.450 - - 0 - 0.43%
2013-11-14 0 0.231 0.231 0.240 0.230 0.230 100,017 23,003 0.2300 2.310 2.310 2.400 2.300 2.300 10,002 2.2999 -5.33%
2013-11-13 0 0.244 0.229 0.244 - - 0 0 - 2.440 2.290 2.440 - - 0 - -0.41%
2013-11-12 0 0.245 0.234 0.245 0.245 0.245 100,000 24,500 0.2450 2.450 2.340 2.450 2.450 2.450 10,000 2.4500 6.52%
2013-11-11 0 0.230 0.227 0.242 0.230 0.233 480,000 110,680 0.2306 2.300 2.270 2.420 2.300 2.330 48,000 2.3058 -4.17%
2013-11-08 0 0.240 0.238 0.244 0.230 0.248 280,000 67,460 0.2409 2.400 2.380 2.440 2.300 2.480 28,000 2.4093 -2.04%
2013-11-07 0 0.245 0.237 0.248 0.235 0.245 220,000 52,360 0.2380 2.450 2.370 2.480 2.350 2.450 22,000 2.3800 -1.61%
2013-11-06 0 0.249 0.238 0.249 0.249 0.249 100,000 24,900 0.2490 2.490 2.380 2.490 2.490 2.490 10,000 2.4900 0.00%
2013-11-05 0 0.249 0.235 0.250 - - 0 0 - 2.490 2.350 2.500 - - 0 - 0.00%
2013-11-04 0 0.249 0.236 0.249 0.235 0.250 780,000 174,440 0.2236 2.490 2.360 2.490 2.350 2.500 78,000 2.2364 1.63%
2013-11-01 0 0.245 0.235 0.245 0.230 0.245 280,000 66,760 0.2384 2.450 2.350 2.450 2.300 2.450 28,000 2.3843 -1.21%
2013-10-31 0 0.248 0.235 0.248 0.248 0.249 460,000 114,160 0.2482 2.480 2.350 2.480 2.480 2.490 46,000 2.4817 5.53%
2013-10-30 0 0.235 0.235 0.245 0.225 0.235 660,000 151,440 0.2295 2.350 2.350 2.450 2.250 2.350 66,000 2.2945 -4.08%
2013-10-29 0 0.245 0.228 0.255 0.245 0.245 100,000 24,500 0.2450 2.450 2.280 2.550 2.450 2.450 10,000 2.4500 0.00%
2013-10-28 0 0.245 0.237 0.246 0.240 0.245 1,500,642 362,247 0.2414 2.450 2.370 2.460 2.400 2.450 150,064 2.4139 -5.77%
2013-10-25 0 0.260 0.260 0.265 0.255 0.290 2,840,000 779,400 0.2744 2.600 2.600 2.650 2.550 2.900 284,000 2.7444 1.96%
2013-10-24 0 0.255 0.241 0.255 0.232 0.255 460,000 108,980 0.2369 2.550 2.410 2.550 2.320 2.550 46,000 2.3691 2.82%
2013-10-23 0 0.248 0.248 0.255 0.237 0.260 1,520,000 375,820 0.2473 2.480 2.480 2.550 2.370 2.600 152,000 2.4725 14.29%
2013-10-22 0 0.217 0.216 0.237 - - 0 0 - 2.170 2.160 2.370 - - 0 - 0.00%
2013-10-21 0 0.217 0.217 0.240 0.215 0.215 100,000 21,500 0.2150 2.170 2.170 2.400 2.150 2.150 10,000 2.1500 2.36%
2013-10-18 0 0.212 0.212 0.246 - - 0 0 - 2.120 2.120 2.460 - - 0 - 0.00%
2013-10-17 0 0.212 0.212 0.238 0.212 0.212 140,000 29,680 0.2120 2.120 2.120 2.380 2.120 2.120 14,000 2.1200 0.00%
2013-10-16 0 0.212 0.212 0.220 0.210 0.216 520,000 109,640 0.2108 2.120 2.120 2.200 2.100 2.160 52,000 2.1085 -3.64%
2013-10-15 0 0.220 0.219 0.250 0.219 0.225 140,000 30,860 0.2204 2.200 2.190 2.500 2.190 2.250 14,000 2.2043 -2.22%
2013-10-11 0 0.225 0.225 0.255 0.225 0.230 216,914 49,381 0.2277 2.250 2.250 2.550 2.250 2.300 21,691 2.2765 -2.17%
2013-10-10 0 0.230 0.221 0.250 0.230 0.232 380,000 87,560 0.2304 2.300 2.210 2.500 2.300 2.320 38,000 2.3042 -2.54%
2013-10-09 0 0.236 0.232 0.240 0.236 0.236 151,657 35,721 0.2355 2.360 2.320 2.400 2.360 2.360 15,166 2.3554 -3.67%
2013-10-08 0 0.245 0.230 0.265 0.245 0.245 80,000 19,600 0.2450 2.450 2.300 2.650 2.450 2.450 8,000 2.4500 -0.81%
2013-10-07 0 0.247 0.235 0.265 - - 0 0 - 2.470 2.350 2.650 - - 0 - 0.00%
2013-10-04 0 0.247 0.241 0.255 0.242 0.247 80,000 19,460 0.2433 2.470 2.410 2.550 2.420 2.470 8,000 2.4325 2.07%
2013-10-03 0 0.242 0.242 0.248 0.242 0.242 40,000 9,680 0.2420 2.420 2.420 2.480 2.420 2.420 4,000 2.4200 0.00%
2013-10-02 0 0.242 0.242 0.249 0.240 0.242 143,200 34,384 0.2401 2.420 2.420 2.490 2.400 2.420 14,320 2.4011 1.26%
2013-09-30 0 0.239 0.239 0.249 0.239 0.249 200,000 49,200 0.2460 2.390 2.390 2.490 2.390 2.490 20,000 2.4600 -4.02%
2013-09-27 0 0.249 0.241 0.255 0.249 0.255 80,000 20,280 0.2535 2.490 2.410 2.550 2.490 2.550 8,000 2.5350 0.00%
2013-09-26 0 0.249 0.241 0.250 0.240 0.249 360,000 87,120 0.2420 2.490 2.410 2.500 2.400 2.490 36,000 2.4200 -0.40%
2013-09-25 0 0.250 0.240 0.255 0.248 0.250 100,000 24,960 0.2496 2.500 2.400 2.550 2.480 2.500 10,000 2.4960 0.81%
2013-09-24 0 0.248 0.243 0.248 0.235 0.250 1,360,000 323,380 0.2378 2.480 2.430 2.480 2.350 2.500 136,000 2.3778 -4.62%
2013-09-23 0 0.260 0.255 0.270 0.260 0.260 40,000 10,400 0.2600 2.600 2.550 2.700 2.600 2.600 4,000 2.6000 -3.70%
2013-09-19 0 0.270 0.260 0.275 0.255 0.270 440,000 118,100 0.2684 2.700 2.600 2.750 2.550 2.700 44,000 2.6841 8.00%
2013-09-18 0 0.250 0.250 0.265 0.243 0.265 860,000 218,460 0.2540 2.500 2.500 2.650 2.430 2.650 86,000 2.5402 -1.96%
2013-09-17 0 0.255 0.250 0.265 0.240 0.260 1,982,514 501,123 0.2528 2.550 2.500 2.650 2.400 2.600 198,251 2.5277 -1.92%
2013-09-16 0 0.260 0.255 0.260 0.255 0.300 4,340,000 1,149,400 0.2648 2.600 2.550 2.600 2.550 3.000 434,000 2.6484 -13.33%
2013-09-13 0 0.300 0.285 0.300 0.229 0.360 28,662,296 8,953,979 0.3124 3.000 2.850 3.000 2.290 3.600 2,866,230 3.1240 42.86%
2013-09-12 0 0.210 0.203 0.220 - - 0 0 - 2.100 2.030 2.200 - - 0 - 0.00%
2013-09-11 0 0.210 0.207 0.221 0.201 0.210 5,113,599 1,038,382 0.2031 2.100 2.070 2.210 2.010 2.100 511,360 2.0306 0.00%
2013-09-10 0 0.210 0.200 0.228 0.197 0.210 480,000 96,000 0.2000 2.100 2.000 2.280 1.970 2.100 48,000 2.0000 1.94%
2013-09-09 0 0.206 0.198 0.220 0.206 0.206 60,000 12,360 0.2060 2.060 1.980 2.200 2.060 2.060 6,000 2.0600 0.00%
2013-09-06 0 0.206 0.205 0.221 0.206 0.220 300,000 63,360 0.2112 2.060 2.050 2.210 2.060 2.200 30,000 2.1120 -5.50%
2013-09-05 0 0.218 0.205 0.223 0.195 0.224 366,356 76,215 0.2080 2.180 2.050 2.230 1.950 2.240 36,636 2.0804 10.66%
2013-09-04 0 0.197 0.195 0.226 - - 0 0 - 1.970 1.950 2.260 - - 0 - 0.00%
2013-09-03 0 0.197 0.190 0.208 0.197 0.198 380,000 75,060 0.1975 1.970 1.900 2.080 1.970 1.980 38,000 1.9753 -0.51%
2013-09-02 0 0.198 0.191 0.202 0.198 0.198 517,142 102,154 0.1975 1.980 1.910 2.020 1.980 1.980 51,714 1.9754 -4.81%
2013-08-30 0 0.208 0.195 0.218 - - 0 0 - 2.080 1.950 2.180 - - 0 - 0.00%
2013-08-29 0 0.208 0.200 0.210 0.208 0.208 200,000 41,600 0.2080 2.080 2.000 2.100 2.080 2.080 20,000 2.0800 5.05%
2013-08-28 0 0.198 0.190 0.215 - - 0 0 - 1.980 1.900 2.150 - - 0 - 0.00%
2013-08-27 0 0.198 0.198 0.210 0.190 0.194 200,000 38,400 0.1920 1.980 1.980 2.100 1.900 1.940 20,000 1.9200 -1.00%
2013-08-26 0 0.200 0.199 0.219 0.200 0.200 60,000 12,000 0.2000 2.000 1.990 2.190 2.000 2.000 6,000 2.0000 -0.99%
2013-08-23 0 0.202 0.201 0.209 0.198 0.246 1,740,000 354,580 0.2038 2.020 2.010 2.090 1.980 2.460 174,000 2.0378 -0.98%
2013-08-22 0 0.204 0.185 0.205 0.193 0.204 260,000 51,060 0.1964 2.040 1.850 2.050 1.930 2.040 26,000 1.9638 3.03%
2013-08-21 0 0.198 0.186 0.198 0.190 0.199 120,000 22,980 0.1915 1.980 1.860 1.980 1.900 1.990 12,000 1.9150 1.54%
2013-08-20 0 0.195 0.186 0.196 0.183 0.200 1,520,000 288,120 0.1896 1.950 1.860 1.960 1.830 2.000 152,000 1.8955 -7.14%
2013-08-19 0 0.210 0.190 0.215 0.183 0.220 280,000 57,820 0.2065 2.100 1.900 2.150 1.830 2.200 28,000 2.0650 0.00%
2013-08-16 0 0.210 0.190 0.219 - - 0 0 - 2.100 1.900 2.190 - - 0 - 0.00%
2013-08-15 0 0.210 0.190 0.224 - - 113 19 0.1681 2.100 1.900 2.240 - - 11 1.6814 0.00%
2013-08-13 0 0.210 0.190 0.228 - - 100,000 19,000 0.1900 2.100 1.900 2.280 - - 10,000 1.9000 0.00%
2013-08-12 0 0.210 0.201 0.218 0.200 0.236 1,320,000 290,760 0.2203 2.100 2.010 2.180 2.000 2.360 132,000 2.2027 -2.78%
2013-08-09 0 0.216 0.198 0.218 0.190 0.216 300,000 58,200 0.1940 2.160 1.980 2.180 1.900 2.160 30,000 1.9400 18.68%
2013-08-08 0 0.182 0.182 0.217 0.170 0.182 280,000 49,760 0.1777 1.820 1.820 2.170 1.700 1.820 28,000 1.7771 0.55%
2013-08-07 0 0.181 0.181 0.185 0.176 0.181 240,000 43,140 0.1798 1.810 1.810 1.850 1.760 1.810 24,000 1.7975 -1.63%
2013-08-06 0 0.184 0.176 0.185 0.180 0.190 620,000 114,720 0.1850 1.840 1.760 1.850 1.800 1.900 62,000 1.8503 -3.16%
2013-08-05 0 0.190 0.183 0.190 0.180 0.190 280,000 51,180 0.1828 1.900 1.830 1.900 1.800 1.900 28,000 1.8279 -5.00%
2013-08-02 0 0.200 0.182 0.215 - - 0 0 - 2.000 1.820 2.150 - - 0 - 0.00%
2013-08-01 0 0.200 0.180 0.200 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2013-07-31 0 0.200 0.188 0.204 0.200 0.200 40,000 8,000 0.2000 2.000 1.880 2.040 2.000 2.000 4,000 2.0000 -1.48%
2013-07-30 0 0.203 0.189 0.203 0.203 0.203 40,000 8,120 0.2030 2.030 1.890 2.030 2.030 2.030 4,000 2.0300 3.57%
2013-07-29 0 0.196 0.195 0.208 0.196 0.196 200,000 39,200 0.1960 1.960 1.950 2.080 1.960 1.960 20,000 1.9600 -8.84%
2013-07-26 0 0.215 0.200 0.219 0.215 0.215 364,285 78,278 0.2149 2.150 2.000 2.190 2.150 2.150 36,428 2.1488 0.00%
2013-07-25 0 0.215 0.215 0.229 0.215 0.215 80,000 17,200 0.2150 2.150 2.150 2.290 2.150 2.150 8,000 2.1500 -4.44%
2013-07-24 0 0.225 0.208 0.245 - - 10,285 2,057 0.2000 2.250 2.080 2.450 - - 1,028 2.0000 0.00%
2013-07-23 0 0.225 0.209 0.235 0.220 0.235 600,000 135,360 0.2256 2.250 2.090 2.350 2.200 2.350 60,000 2.2560 2.27%
2013-07-22 0 0.220 0.211 0.228 0.220 0.220 40,000 8,800 0.2200 2.200 2.110 2.280 2.200 2.200 4,000 2.2000 -3.51%
2013-07-19 0 0.228 0.212 0.228 0.228 0.228 20,000 4,560 0.2280 2.280 2.120 2.280 2.280 2.280 2,000 2.2800 -0.44%
2013-07-18 0 0.229 0.218 0.230 0.220 0.229 280,000 62,380 0.2228 2.290 2.180 2.300 2.200 2.290 28,000 2.2279 -0.43%
2013-07-17 0 0.230 0.226 0.230 0.205 0.233 1,304,493 294,785 0.2260 2.300 2.260 2.300 2.050 2.330 130,449 2.2598 6.98%
2013-07-16 0 0.215 0.210 0.217 0.180 0.215 2,380,000 475,220 0.1997 2.150 2.100 2.170 1.800 2.150 238,000 1.9967 -5.70%
2013-07-15 0 0.228 0.208 0.233 - - 0 0 - 2.280 2.080 2.330 - - 0 - 0.00%
2013-07-12 0 0.228 0.228 0.235 0.228 0.228 100,000 22,800 0.2280 2.280 2.280 2.350 2.280 2.280 10,000 2.2800 2.24%
2013-07-11 0 0.223 0.219 0.227 0.217 0.231 1,060,000 238,120 0.2246 2.230 2.190 2.270 2.170 2.310 106,000 2.2464 -10.80%
2013-07-10 0 0.250 0.250 0.260 0.250 0.270 360,000 93,000 0.2583 2.500 2.500 2.600 2.500 2.700 36,000 2.5833 -7.41%
2013-07-09 0 0.270 0.231 0.270 - - 0 0 - 2.700 2.310 2.700 - - 0 - 0.00%
2013-07-08 0 0.270 0.230 0.270 - - 120,000 31,200 0.2600 2.700 2.300 2.700 - - 12,000 2.6000 0.00%
2013-07-05 0 0.270 0.245 0.270 - - 0 0 - 2.700 2.450 2.700 - - 0 - 0.00%
2013-07-04 0 0.270 0.265 0.285 0.270 0.280 340,000 93,100 0.2738 2.700 2.650 2.850 2.700 2.800 34,000 2.7382 -3.57%
2013-07-03 0 0.280 0.265 0.280 0.280 0.280 220,000 61,600 0.2800 2.800 2.650 2.800 2.800 2.800 22,000 2.8000 0.00%
2013-07-02 0 0.280 0.270 0.285 - - 2,163 519 0.2399 2.800 2.700 2.850 - - 216 2.3994 0.00%
2013-06-28 0 0.280 0.270 0.280 0.275 0.290 600,000 169,900 0.2832 2.800 2.700 2.800 2.750 2.900 60,000 2.8317 1.82%
2013-06-27 0 0.275 0.270 0.280 0.260 0.300 3,340,000 901,800 0.2700 2.750 2.700 2.800 2.600 3.000 334,000 2.7000 -5.17%
2013-06-26 0 0.290 0.285 0.295 0.280 0.290 1,260,000 359,700 0.2855 2.900 2.850 2.950 2.800 2.900 126,000 2.8548 -3.33%
2013-06-25 0 0.300 0.290 0.300 0.241 0.310 5,078,685 1,445,277 0.2846 3.000 2.900 3.000 2.410 3.100 507,868 2.8458 -4.76%
2013-06-24 0 0.315 0.300 0.315 0.260 0.330 3,250,714 989,914 0.3045 3.150 3.000 3.150 2.600 3.300 325,071 3.0452 -8.70%
2013-06-21 0 0.345 0.330 0.345 0.315 0.345 3,540,000 1,158,100 0.3271 3.450 3.300 3.450 3.150 3.450 354,000 3.2715 2.99%
2013-06-20 0 0.335 0.335 0.345 0.320 0.360 1,614,855 554,253 0.3432 3.350 3.350 3.450 3.200 3.600 161,486 3.4322 -5.63%
2013-06-19 0 0.355 0.350 0.365 0.350 0.385 2,360,000 859,200 0.3641 3.550 3.500 3.650 3.500 3.850 236,000 3.6407 -5.33%
2013-06-18 0 0.375 0.370 0.380 0.325 0.390 11,756,395 4,261,431 0.3625 3.750 3.700 3.800 3.250 3.900 1,175,640 3.6248 7.14%
2013-06-17 0 0.350 0.340 0.350 0.325 0.355 3,820,000 1,299,200 0.3401 3.500 3.400 3.500 3.250 3.550 382,000 3.4010 7.69%
2013-06-14 0 0.325 0.315 0.330 0.280 0.360 18,594,055 6,170,779 0.3319 3.250 3.150 3.300 2.800 3.600 1,859,406 3.3187 20.37%
2013-06-13 0 0.270 0.270 0.280 0.234 0.280 5,640,571 1,421,610 0.2520 2.700 2.700 2.800 2.340 2.800 564,057 2.5203 10.20%
2013-06-11 0 0.245 0.245 0.250 0.244 0.275 5,640,000 1,422,820 0.2523 2.450 2.450 2.500 2.440 2.750 564,000 2.5227 -5.77%
2013-06-10 0 0.260 0.255 0.265 0.245 0.260 2,100,000 531,740 0.2532 2.600 2.550 2.650 2.450 2.600 210,000 2.5321 4.00%
2013-06-07 0 0.250 0.243 0.260 0.239 0.280 9,146,628 2,369,637 0.2591 2.500 2.430 2.600 2.390 2.800 914,663 2.5907 -3.85%
2013-06-06 0 0.260 0.255 0.260 0.202 0.260 8,602,986 2,025,049 0.2354 2.600 2.550 2.600 2.020 2.600 860,299 2.3539 22.07%
2013-06-05 0 0.213 0.208 0.213 0.204 0.223 2,989,943 640,148 0.2141 2.130 2.080 2.130 2.040 2.230 298,994 2.1410 -3.18%
2013-06-04 0 0.220 0.220 0.224 0.220 0.260 6,002,284 1,451,533 0.2418 2.200 2.200 2.240 2.200 2.600 600,228 2.4183 -7.95%
2013-06-03 0 0.239 0.233 0.239 0.185 0.260 13,581,820 3,111,113 0.2291 2.390 2.330 2.390 1.850 2.600 1,358,182 2.2906 23.83%
2013-05-31 0 0.193 0.185 0.195 0.168 0.198 1,880,085 347,534 0.1849 1.930 1.850 1.950 1.680 1.980 188,008 1.8485 19.14%
2013-05-30 0 0.162 0.162 0.166 0.160 0.165 1,040,000 168,760 0.1623 1.620 1.620 1.660 1.600 1.650 104,000 1.6227 -1.82%
2013-05-29 0 0.165 0.165 0.174 0.160 0.187 3,040,000 537,100 0.1767 1.650 1.650 1.740 1.600 1.870 304,000 1.7668 -12.23%
2013-05-28 0 0.188 0.186 0.192 0.126 0.210 9,476,540 1,669,865 0.1762 1.880 1.860 1.920 1.260 2.100 947,654 1.7621 38.24%
2013-05-27 0 0.136 0.136 0.143 0.140 0.140 100,000 14,000 0.1400 1.360 1.360 1.430 1.400 1.400 10,000 1.4000 0.74%
2013-05-24 0 0.135 0.135 0.140 0.135 0.135 420,000 56,700 0.1350 1.350 1.350 1.400 1.350 1.350 42,000 1.3500 0.00%
2013-05-23 0 0.135 0.135 0.148 0.135 0.136 300,000 40,720 0.1357 1.350 1.350 1.480 1.350 1.360 30,000 1.3573 -3.57%
2013-05-22 0 0.140 0.136 0.150 0.138 0.141 400,000 56,000 0.1400 1.400 1.360 1.500 1.380 1.410 40,000 1.4000 0.00%
2013-05-21 0 0.140 0.139 0.149 0.140 0.140 100,000 14,000 0.1400 1.400 1.390 1.490 1.400 1.400 10,000 1.4000 -6.67%
2013-05-20 0 0.150 0.140 0.150 0.140 0.150 380,000 54,200 0.1426 1.500 1.400 1.500 1.400 1.500 38,000 1.4263 3.45%
2013-05-16 0 0.145 0.145 0.153 0.145 0.153 620,000 90,840 0.1465 1.450 1.450 1.530 1.450 1.530 62,000 1.4652 -6.45%
2013-05-15 0 0.155 0.151 0.155 0.147 0.158 1,500,000 232,140 0.1548 1.550 1.510 1.550 1.470 1.580 150,000 1.5476 0.65%
2013-05-14 0 0.154 0.152 0.154 0.125 0.166 18,753,566 2,749,118 0.1466 1.540 1.520 1.540 1.250 1.660 1,875,357 1.4659 32.76%
2013-05-13 0 0.116 0.116 0.122 - - 0 0 - 1.160 1.160 1.220 - - 0 - 3.57%
2013-05-10 0 0.112 0.114 0.120 0.112 0.123 280,000 32,240 0.1151 1.120 1.140 1.200 1.120 1.230 28,000 1.1514 -10.40%
2013-05-09 0 0.125 0.111 0.125 0.123 0.125 214,400 26,136 0.1219 1.250 1.110 1.250 1.230 1.250 21,440 1.2190 3.31%
2013-05-08 0 0.121 0.113 0.122 0.121 0.121 40,000 4,840 0.1210 1.210 1.130 1.220 1.210 1.210 4,000 1.2100 0.83%
2013-05-07 0 0.120 0.110 0.120 0.115 0.120 160,000 18,680 0.1168 1.200 1.100 1.200 1.150 1.200 16,000 1.1675 2.56%
2013-05-06 0 0.117 0.108 0.117 0.117 0.117 120,000 14,040 0.1170 1.170 1.080 1.170 1.170 1.170 12,000 1.1700 6.36%
2013-05-03 0 0.110 0.110 0.115 0.107 0.113 620,000 67,760 0.1093 1.100 1.100 1.150 1.070 1.130 62,000 1.0929 2.80%
2013-05-02 0 0.107 0.106 0.118 0.107 0.110 340,000 36,660 0.1078 1.070 1.060 1.180 1.070 1.100 34,000 1.0782 -2.73%
2013-04-30 0 0.110 0.109 0.118 0.105 0.112 640,000 69,460 0.1085 1.100 1.090 1.180 1.050 1.120 64,000 1.0853 1.85%
2013-04-29 0 0.108 0.102 0.129 0.108 0.118 700,000 78,120 0.1116 1.080 1.020 1.290 1.080 1.180 70,000 1.1160 -6.09%
2013-04-26 0 0.115 0.115 0.129 0.115 0.121 540,000 64,600 0.1196 1.150 1.150 1.290 1.150 1.210 54,000 1.1963 -4.96%
2013-04-25 0 0.121 0.120 0.130 0.120 0.130 680,000 84,220 0.1239 1.210 1.200 1.300 1.200 1.300 68,000 1.2385 -6.92%
2013-04-24 0 0.130 0.119 0.130 0.129 0.130 300,000 38,900 0.1297 1.300 1.190 1.300 1.290 1.300 30,000 1.2967 0.00%
2013-04-23 0 0.130 0.113 0.130 0.130 0.130 100,000 13,000 0.1300 1.300 1.130 1.300 1.300 1.300 10,000 1.3000 0.00%
2013-04-22 0 0.130 0.126 0.130 0.128 0.130 400,000 51,800 0.1295 1.300 1.260 1.300 1.280 1.300 40,000 1.2950 1.56%
2013-04-19 0 0.128 0.128 0.139 - - 0 0 - 1.280 1.280 1.390 - - 0 - 0.00%
2013-04-18 0 0.128 0.128 0.139 - - 0 0 - 1.280 1.280 1.390 - - 0 - 0.00%
2013-04-17 0 0.128 0.128 0.139 - - 0 0 - 1.280 1.280 1.390 - - 0 - 0.00%
2013-04-16 0 0.128 0.128 0.139 - - 20,000 2,560 0.1280 1.280 1.280 1.390 - - 2,000 1.2800 0.00%
2013-04-15 0 0.128 0.128 0.139 - - 0 0 - 1.280 1.280 1.390 - - 0 - 0.00%
2013-04-12 0 0.128 0.128 0.139 - - 0 0 - 1.280 1.280 1.390 - - 0 - 0.00%
2013-04-11 0 0.128 0.111 0.139 - - 0 0 - 1.280 1.110 1.390 - - 0 - 0.00%
2013-04-10 0 0.128 0.114 0.130 - - 0 0 - 1.280 1.140 1.300 - - 0 - 0.00%
2013-04-09 0 0.128 0.114 0.140 - - 0 0 - 1.280 1.140 1.400 - - 0 - 0.00%
2013-04-08 0 0.128 0.108 0.138 - - 0 0 - 1.280 1.080 1.380 - - 0 - 0.00%
2013-04-05 0 0.128 0.118 0.138 - - 0 0 - 1.280 1.180 1.380 - - 0 - 0.00%
2013-04-03 0 0.128 0.120 0.135 0.128 0.128 92,000 11,656 0.1267 1.280 1.200 1.350 1.280 1.280 9,200 1.2670 0.00%
2013-04-02 0 0.128 0.128 0.139 0.128 0.128 24,800 3,092 0.1247 1.280 1.280 1.390 1.280 1.280 2,480 1.2468 -3.76%
2013-03-28 0 0.133 0.121 0.135 0.133 0.135 80,000 10,680 0.1335 1.330 1.210 1.350 1.330 1.350 8,000 1.3350 0.00%
2013-03-27 0 0.133 0.133 0.149 - - 0 0 - 1.330 1.330 1.490 - - 0 - 0.00%
2013-03-26 0 0.133 0.113 0.149 0.133 0.133 60,000 7,980 0.1330 1.330 1.130 1.490 1.330 1.330 6,000 1.3300 -1.48%
2013-03-25 0 0.135 0.134 0.145 - - 20,000 2,680 0.1340 1.350 1.340 1.450 - - 2,000 1.3400 0.00%
2013-03-22 0 0.135 0.121 0.149 - - 0 0 - 1.350 1.210 1.490 - - 0 - 0.00%
2013-03-21 0 0.135 0.135 0.140 0.133 0.135 140,000 18,760 0.1340 1.350 1.350 1.400 1.330 1.350 14,000 1.3400 1.50%
2013-03-20 0 0.133 0.133 0.145 - - 107,142 14,892 0.1390 1.330 1.330 1.450 - - 10,714 1.3899 1.53%
2013-03-19 0 0.131 0.131 0.148 0.130 0.135 80,000 10,700 0.1338 1.310 1.310 1.480 1.300 1.350 8,000 1.3375 -2.96%
2013-03-18 0 0.135 0.135 0.150 0.135 0.135 60,000 8,100 0.1350 1.350 1.350 1.500 1.350 1.350 6,000 1.3500 0.75%
2013-03-15 0 0.134 0.134 0.140 0.130 0.136 80,000 10,760 0.1345 1.340 1.340 1.400 1.300 1.360 8,000 1.3450 -3.60%
2013-03-14 0 0.139 0.122 0.149 0.136 0.139 100,000 13,720 0.1372 1.390 1.220 1.490 1.360 1.390 10,000 1.3720 2.21%
2013-03-13 0 0.136 0.135 0.139 - - 0 0 - 1.360 1.350 1.390 - - 0 - 0.00%
2013-03-12 0 0.136 0.135 0.149 - - 0 0 - 1.360 1.350 1.490 - - 0 - 0.00%
2013-03-11 0 0.136 0.135 0.147 - - 0 0 - 1.360 1.350 1.470 - - 0 - 0.00%
2013-03-08 0 0.136 0.135 0.149 0.136 0.136 200,000 27,200 0.1360 1.360 1.350 1.490 1.360 1.360 20,000 1.3600 0.74%
2013-03-07 0 0.135 0.135 0.149 - - 0 0 - 1.350 1.350 1.490 - - 0 - 1.50%
2013-03-06 0 0.133 0.133 0.149 - - 0 0 - 1.330 1.330 1.490 - - 0 - 2.31%
2013-03-05 0 0.130 0.128 0.146 - - 0 0 - 1.300 1.280 1.460 - - 0 - 0.00%
2013-03-04 0 0.130 0.130 0.149 - - 0 0 - 1.300 1.300 1.490 - - 0 - 0.00%
2013-03-01 0 0.130 0.128 0.149 - - 0 0 - 1.300 1.280 1.490 - - 0 - 0.00%
2013-02-28 0 0.130 0.130 0.146 - - 0 0 - 1.300 1.300 1.460 - - 0 - 1.56%
2013-02-27 0 0.128 0.128 0.140 0.128 0.128 60,000 7,680 0.1280 1.280 1.280 1.400 1.280 1.280 6,000 1.2800 -1.54%
2013-02-26 0 0.130 0.129 0.140 - - 0 0 - 1.300 1.290 1.400 - - 0 - 0.00%
2013-02-25 0 0.130 0.130 0.148 0.130 0.130 40,000 5,200 0.1300 1.300 1.300 1.480 1.300 1.300 4,000 1.3000 0.00%
2013-02-22 0 0.130 - 0.139 0.130 0.130 80,000 10,400 0.1300 1.300 - 1.390 1.300 1.300 8,000 1.3000 -6.47%
2013-02-21 0 0.139 0.130 0.147 - - 12,000 1,500 0.1250 1.390 1.300 1.470 - - 1,200 1.2500 0.00%
2013-02-20 0 0.139 0.139 0.147 0.125 0.139 160,000 21,120 0.1320 1.390 1.390 1.470 1.250 1.390 16,000 1.3200 -6.08%
2013-02-19 0 0.148 0.130 0.148 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2013-02-18 0 0.148 0.128 0.148 - - 0 0 - 1.480 1.280 1.480 - - 0 - 0.00%
2013-02-15 0 0.148 0.128 0.148 - - 0 0 - 1.480 1.280 1.480 - - 0 - 0.00%
2013-02-14 0 0.148 0.127 0.148 - - 0 0 - 1.480 1.270 1.480 - - 0 - 0.00%
2013-02-08 0 0.148 0.123 0.148 - - 0 0 - 1.480 1.230 1.480 - - 0 - 0.00%
2013-02-07 0 0.148 0.129 0.148 - - 0 0 - 1.480 1.290 1.480 - - 0 - 0.00%
2013-02-06 0 0.148 0.120 0.148 - - 0 0 - 1.480 1.200 1.480 - - 0 - -0.67%
2013-02-05 0 0.149 0.124 0.149 - - 0 0 - 1.490 1.240 1.490 - - 0 - 0.00%
2013-02-04 0 0.149 0.126 0.149 0.148 0.149 60,000 8,900 0.1483 1.490 1.260 1.490 1.480 1.490 6,000 1.4833 11.19%
2013-02-01 0 0.134 0.134 0.148 - - 0 0 - 1.340 1.340 1.480 - - 0 - 0.00%
2013-01-31 0 0.134 0.130 0.148 - - 0 0 - 1.340 1.300 1.480 - - 0 - 0.00%
2013-01-30 0 0.134 0.134 0.148 0.134 0.134 20,000 2,680 0.1340 1.340 1.340 1.480 1.340 1.340 2,000 1.3400 0.00%
2013-01-29 0 0.134 0.134 0.149 0.134 0.134 100,000 13,400 0.1340 1.340 1.340 1.490 1.340 1.340 10,000 1.3400 0.00%
2013-01-28 0 0.134 0.120 0.148 - - 0 0 - 1.340 1.200 1.480 - - 0 - 0.00%
2013-01-25 0 0.134 0.134 0.142 0.134 0.136 444,285 60,015 0.1351 1.340 1.340 1.420 1.340 1.360 44,428 1.3508 -4.29%
2013-01-24 0 0.140 0.136 0.152 0.140 0.140 37,828 5,153 0.1362 1.400 1.360 1.520 1.400 1.400 3,783 1.3622 -0.71%
2013-01-23 0 0.141 0.141 0.147 0.132 0.141 240,000 32,980 0.1374 1.410 1.410 1.470 1.320 1.410 24,000 1.3742 -4.08%
2013-01-22 0 0.147 0.141 0.149 - - 0 0 - 1.470 1.410 1.490 - - 0 - 0.00%
2013-01-21 0 0.147 0.147 0.158 0.145 0.146 279,200 40,372 0.1446 1.470 1.470 1.580 1.450 1.460 27,920 1.4460 -1.34%
2013-01-18 0 0.149 0.149 0.160 0.149 0.160 240,000 36,200 0.1508 1.490 1.490 1.600 1.490 1.600 24,000 1.5083 -6.29%
2013-01-17 0 0.159 0.150 0.163 0.140 0.162 1,585,714 239,259 0.1509 1.590 1.500 1.630 1.400 1.620 158,571 1.5088 1.92%
2013-01-16 0 0.156 0.146 0.156 0.147 0.160 394,427 61,155 0.1550 1.560 1.460 1.560 1.470 1.600 39,443 1.5505 -1.89%
2013-01-15 0 0.159 0.155 0.160 0.135 0.163 2,460,000 373,900 0.1520 1.590 1.550 1.600 1.350 1.630 246,000 1.5199 22.31%
2013-01-14 0 0.130 0.128 0.137 0.130 0.135 426,442 57,418 0.1346 1.300 1.280 1.370 1.300 1.350 42,644 1.3464 -3.70%
2013-01-11 0 0.135 0.122 0.135 - - 0 0 - 1.350 1.220 1.350 - - 0 - 0.00%
2013-01-10 0 0.135 0.134 0.138 0.134 0.135 200,000 26,900 0.1345 1.350 1.340 1.380 1.340 1.350 20,000 1.3450 0.00%
2013-01-09 0 0.135 0.129 0.138 0.135 0.135 180,000 24,300 0.1350 1.350 1.290 1.380 1.350 1.350 18,000 1.3500 0.00%
2013-01-08 0 0.135 0.128 0.135 0.132 0.135 240,792 31,966 0.1328 1.350 1.280 1.350 1.320 1.350 24,079 1.3275 3.85%
2013-01-07 0 0.130 0.129 0.132 0.128 0.132 620,000 81,060 0.1307 1.300 1.290 1.320 1.280 1.320 62,000 1.3074 -1.52%
2013-01-04 0 0.132 0.128 0.132 0.132 0.132 100,000 13,200 0.1320 1.320 1.280 1.320 1.320 1.320 10,000 1.3200 1.54%
2013-01-03 0 0.130 0.123 0.131 0.130 0.136 200,857 27,140 0.1351 1.300 1.230 1.310 1.300 1.360 20,086 1.3512 -4.41%
2013-01-02 0 0.136 0.125 0.140 0.123 0.136 262,627 32,745 0.1247 1.360 1.250 1.400 1.230 1.360 26,263 1.2468 -2.86%
2012-12-31 0 0.140 0.123 0.149 - - 0 0 - 1.400 1.230 1.490 - - 0 - 0.00%
2012-12-28 0 0.140 0.123 0.155 - - 85 10 0.1176 1.400 1.230 1.550 - - 8 1.1765 0.00%
2012-12-27 0 0.140 0.130 0.155 - - 0 0 - 1.400 1.300 1.550 - - 0 - 0.00%
2012-12-24 0 0.140 0.123 0.160 - - 0 0 - 1.400 1.230 1.600 - - 0 - 0.00%
2012-12-21 0 0.140 0.130 0.160 - - 0 0 - 1.400 1.300 1.600 - - 0 - 0.00%
2012-12-20 0 0.140 0.121 0.159 0.140 0.140 60,000 8,400 0.1400 1.400 1.210 1.590 1.400 1.400 6,000 1.4000 -1.41%
2012-12-19 0 0.142 0.142 0.160 0.140 0.140 80,000 11,200 0.1400 1.420 1.420 1.600 1.400 1.400 8,000 1.4000 -11.25%
2012-12-18 0 0.160 0.121 0.160 0.150 0.160 160,000 25,360 0.1585 1.600 1.210 1.600 1.500 1.600 16,000 1.5850 23.08%
2012-12-17 0 0.130 0.110 0.145 - - 0 0 - 1.300 1.100 1.450 - - 0 - 0.00%
2012-12-14 0 0.130 0.111 0.145 - - 0 0 - 1.300 1.110 1.450 - - 0 - 0.00%
2012-12-13 0 0.130 0.106 0.140 0.130 0.130 20,000 2,600 0.1300 1.300 1.060 1.400 1.300 1.300 2,000 1.3000 3.17%
2012-12-12 0 0.126 0.112 0.132 0.126 0.126 20,000 2,520 0.1260 1.260 1.120 1.320 1.260 1.260 2,000 1.2600 6.78%
2012-12-11 0 0.118 0.111 0.126 0.111 0.118 680,000 79,740 0.1173 1.180 1.110 1.260 1.110 1.180 68,000 1.1726 0.00%
2012-12-10 0 0.118 0.117 0.138 0.118 0.120 240,000 28,760 0.1198 1.180 1.170 1.380 1.180 1.200 24,000 1.1983 -3.28%
2012-12-07 0 0.122 0.121 0.165 - - 4,114 452 0.1099 1.220 1.210 1.650 - - 411 1.0987 0.00%
2012-12-06 0 0.122 0.122 0.165 - - 0 0 - 1.220 1.220 1.650 - - 0 - 0.83%
2012-12-05 0 0.121 0.121 0.130 0.121 0.140 120,008 14,980 0.1248 1.210 1.210 1.300 1.210 1.400 12,001 1.2483 -6.92%
2012-12-04 0 0.130 0.123 0.150 - - 0 0 - 1.300 1.230 1.500 - - 0 - 0.00%
2012-12-03 0 0.130 0.120 0.145 - - 971 100 0.1030 1.300 1.200 1.450 - - 97 1.0299 0.00%
2012-11-30 0 0.130 0.121 0.165 - - 0 0 - 1.300 1.210 1.650 - - 0 - 0.00%
2012-11-29 0 0.130 0.111 0.170 - - 0 0 - 1.300 1.110 1.700 - - 0 - 0.00%
2012-11-28 0 0.130 0.116 0.150 0.130 0.130 20,000 2,600 0.1300 1.300 1.160 1.500 1.300 1.300 2,000 1.3000 4.00%
2012-11-27 0 0.125 0.125 0.169 - - 0 0 - 1.250 1.250 1.690 - - 0 - 1.63%
2012-11-26 0 0.123 0.123 0.140 - - 0 0 - 1.230 1.230 1.400 - - 0 - 2.50%
2012-11-23 0 0.120 0.102 0.140 - - 0 0 - 1.200 1.020 1.400 - - 0 - 0.00%
2012-11-22 0 0.120 0.100 0.140 - - 0 0 - 1.200 1.000 1.400 - - 0 - 0.00%
2012-11-21 0 0.120 0.110 0.130 - - 0 0 - 1.200 1.100 1.300 - - 0 - 0.00%
2012-11-20 0 0.120 0.104 0.169 - - 0 0 - 1.200 1.040 1.690 - - 0 - 0.00%
2012-11-19 0 0.120 0.105 0.140 - - 0 0 - 1.200 1.050 1.400 - - 0 - 0.00%
2012-11-16 0 0.120 0.110 0.130 - - 0 0 - 1.200 1.100 1.300 - - 0 - 0.00%
2012-11-15 0 0.120 0.116 0.140 0.120 0.120 20,000 2,400 0.1200 1.200 1.160 1.400 1.200 1.200 2,000 1.2000 0.00%
2012-11-14 0 0.120 0.114 0.130 0.120 0.120 60,000 7,200 0.1200 1.200 1.140 1.300 1.200 1.200 6,000 1.2000 -7.69%
2012-11-13 0 0.130 0.113 0.130 - - 20,035 2,043 0.1020 1.300 1.130 1.300 - - 2,004 1.0197 0.00%
2012-11-12 0 0.130 0.113 0.165 0.128 0.130 92,943 11,783 0.1268 1.300 1.130 1.650 1.280 1.300 9,294 1.2678 0.00%
2012-11-09 0 0.130 0.118 0.169 - - 0 0 - 1.300 1.180 1.690 - - 0 - 0.00%
2012-11-08 0 0.130 0.130 0.170 0.130 0.130 40,000 5,200 0.1300 1.300 1.300 1.700 1.300 1.300 4,000 1.3000 3.17%
2012-11-07 0 0.126 0.126 0.145 0.121 0.125 60,000 7,340 0.1223 1.260 1.260 1.450 1.210 1.250 6,000 1.2233 -5.26%
2012-11-06 0 0.133 0.122 0.153 - - 0 0 - 1.330 1.220 1.530 - - 0 - 0.00%
2012-11-05 0 0.133 0.125 0.153 - - 0 0 - 1.330 1.250 1.530 - - 0 - 0.00%
2012-11-02 0 0.133 0.133 0.151 0.130 0.134 120,457 15,917 0.1321 1.330 1.330 1.510 1.300 1.340 12,046 1.3214 -11.33%
2012-11-01 0 0.150 0.132 0.160 - - 3,428 428 0.1249 1.500 1.320 1.600 - - 343 1.2485 0.00%
2012-10-31 0 0.150 0.114 0.160 - - 0 0 - 1.500 1.140 1.600 - - 0 - 0.00%
2012-10-30 0 0.150 0.114 0.169 - - 0 0 - 1.500 1.140 1.690 - - 0 - 0.00%
2012-10-29 0 0.150 0.114 0.169 - - 0 0 - 1.500 1.140 1.690 - - 0 - 0.00%
2012-10-26 0 0.150 0.114 0.169 - - 0 0 - 1.500 1.140 1.690 - - 0 - 0.00%
2012-10-25 0 0.150 0.130 0.150 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2012-10-24 0 0.150 0.114 0.169 - - 0 0 - 1.500 1.140 1.690 - - 0 - 0.00%
2012-10-22 0 0.150 0.114 0.169 - - 0 0 - 1.500 1.140 1.690 - - 0 - 0.00%
2012-10-19 0 0.150 0.130 0.150 - - 5 0 - 1.500 1.300 1.500 - - 0 - -5.06%
2012-10-18 0 0.158 0.121 0.158 - - 0 0 - 1.580 1.210 1.580 - - 0 - -0.63%
2012-10-17 0 0.159 0.121 0.160 - - 0 0 - 1.590 1.210 1.600 - - 0 - 0.00%
2012-10-16 0 0.159 0.139 0.159 - - 0 0 - 1.590 1.390 1.590 - - 0 - 0.00%
2012-10-15 0 0.159 0.122 0.159 0.160 0.160 20,000 3,200 0.1600 1.590 1.220 1.590 1.600 1.600 2,000 1.6000 -0.63%
2012-10-12 0 0.160 0.122 0.160 - - 0 0 - 1.600 1.220 1.600 - - 0 - 0.00%
2012-10-11 0 0.160 0.123 0.160 - - 0 0 - 1.600 1.230 1.600 - - 0 - 0.00%
2012-10-10 0 0.160 0.123 0.160 0.160 0.160 581,372 92,992 0.1600 1.600 1.230 1.600 1.600 1.600 58,137 1.5995 -0.62%
2012-10-09 0 0.161 0.123 0.165 - - 0 0 - 1.610 1.230 1.650 - - 0 - 0.00%
2012-10-08 0 0.161 0.123 0.169 - - 0 0 - 1.610 1.230 1.690 - - 0 - 0.00%
2012-10-05 0 0.161 - 0.161 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2012-10-04 0 0.161 0.152 0.168 0.160 0.161 13,042,857 2,091,874 0.1604 1.610 1.520 1.680 1.600 1.610 1,304,286 1.6038 0.63%
2012-10-03 0 0.160 0.140 0.169 - - 0 0 - 1.600 1.400 1.690 - - 0 - 0.00%
2012-09-28 0 0.160 0.159 0.160 0.156 0.173 3,680,000 621,500 0.1689 1.600 1.590 1.600 1.560 1.730 368,000 1.6889 -7.51%
2012-09-27 0 0.173 0.166 0.175 0.173 0.178 7,160,000 1,262,900 0.1764 1.730 1.660 1.750 1.730 1.780 716,000 1.7638 -3.35%
2012-09-26 0 0.179 0.150 0.179 - - 0 0 - 1.790 1.500 1.790 - - 0 - 0.00%
2012-09-25 0 0.179 0.166 0.179 0.179 0.179 36,572 6,546 0.1790 1.790 1.660 1.790 1.790 1.790 3,657 1.7899 5.29%
2012-09-24 0 0.170 - 0.180 - - 0 0 - 1.700 - 1.800 - - 0 - 0.00%
2012-09-21 0 0.170 0.138 0.188 - - 0 0 - 1.700 1.380 1.880 - - 0 - 0.00%
2012-09-20 0 0.170 0.140 0.179 - - 0 0 - 1.700 1.400 1.790 - - 0 - 0.00%
2012-09-19 0 0.170 0.165 0.175 0.150 0.170 180,000 28,960 0.1609 1.700 1.650 1.750 1.500 1.700 18,000 1.6089 14.86%
2012-09-18 0 0.148 0.142 0.170 0.135 0.148 140,639 19,514 0.1388 1.480 1.420 1.700 1.350 1.480 14,064 1.3875 6.47%
2012-09-17 0 0.139 0.120 0.148 - - 0 0 - 1.390 1.200 1.480 - - 0 - 0.00%
2012-09-14 0 0.139 0.111 0.148 - - 0 0 - 1.390 1.110 1.480 - - 0 - 0.00%
2012-09-13 0 0.139 0.111 0.148 - - 0 0 - 1.390 1.110 1.480 - - 0 - 0.00%
2012-09-12 0 0.139 0.130 0.148 - - 0 0 - 1.390 1.300 1.480 - - 0 - 0.00%
2012-09-11 0 0.139 0.128 0.148 - - 0 0 - 1.390 1.280 1.480 - - 0 - 0.00%
2012-09-10 0 0.139 0.122 0.140 0.134 0.139 40,000 5,460 0.1365 1.390 1.220 1.400 1.340 1.390 4,000 1.3650 2.21%
2012-09-07 0 0.136 0.118 0.136 - - 0 0 - 1.360 1.180 1.360 - - 0 - -0.73%
2012-09-06 0 0.137 0.122 0.138 - - 0 0 - 1.370 1.220 1.380 - - 0 - 0.00%
2012-09-05 0 0.137 0.128 0.137 - - 0 0 - 1.370 1.280 1.370 - - 0 - -2.14%
2012-09-04 0 0.140 0.125 0.140 0.130 0.140 300,000 41,140 0.1371 1.400 1.250 1.400 1.300 1.400 30,000 1.3713 12.90%
2012-09-03 0 0.124 0.120 0.128 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2012-08-31 0 0.124 0.114 0.127 - - 0 0 - 1.240 1.140 1.270 - - 0 - 0.00%
2012-08-30 0 0.124 0.120 0.125 0.121 0.124 68,800 8,328 0.1210 1.240 1.200 1.250 1.210 1.240 6,880 1.2105 -3.13%
2012-08-29 0 0.128 0.123 0.131 0.119 0.128 380,000 45,740 0.1204 1.280 1.230 1.310 1.190 1.280 38,000 1.2037 -1.54%
2012-08-28 0 0.130 0.119 0.138 - - 1,885 207 0.1098 1.300 1.190 1.380 - - 188 1.0981 0.00%
2012-08-27 0 0.130 0.119 0.138 - - 0 0 - 1.300 1.190 1.380 - - 0 - 0.00%
2012-08-24 0 0.130 0.119 0.138 - - 0 0 - 1.300 1.190 1.380 - - 0 - 0.00%
2012-08-23 0 0.130 0.126 0.139 0.130 0.135 100,000 13,100 0.1310 1.300 1.260 1.390 1.300 1.350 10,000 1.3100 -5.80%
2012-08-22 0 0.138 0.126 0.140 - - 4,285 514 0.1200 1.380 1.260 1.400 - - 428 1.1995 0.00%
2012-08-21 0 0.138 0.126 0.140 - - 0 0 - 1.380 1.260 1.400 - - 0 - 0.00%
2012-08-20 0 0.138 0.127 0.140 - - 0 0 - 1.380 1.270 1.400 - - 0 - 0.00%
2012-08-17 0 0.138 0.138 0.140 0.132 0.139 324,000 43,512 0.1343 1.380 1.380 1.400 1.320 1.390 32,400 1.3430 -2.82%
2012-08-16 0 0.142 0.141 0.145 0.136 0.148 220,000 30,780 0.1399 1.420 1.410 1.450 1.360 1.480 22,000 1.3991 0.71%
2012-08-15 0 0.141 0.123 0.148 - - 0 0 - 1.410 1.230 1.480 - - 0 - 0.00%
2012-08-14 0 0.141 0.133 0.148 - - 120,000 16,200 0.1350 1.410 1.330 1.480 - - 12,000 1.3500 0.00%
2012-08-13 0 0.141 0.130 0.148 - - 0 0 - 1.410 1.300 1.480 - - 0 - 0.00%
2012-08-10 0 0.141 0.140 0.150 0.141 0.150 80,000 11,500 0.1438 1.410 1.400 1.500 1.410 1.500 8,000 1.4375 -6.00%
2012-08-09 0 0.150 0.141 0.164 0.150 0.160 266,857 41,484 0.1555 1.500 1.410 1.640 1.500 1.600 26,686 1.5545 -6.25%
2012-08-08 0 0.160 0.148 0.170 0.160 0.161 40,000 6,420 0.1605 1.600 1.480 1.700 1.600 1.610 4,000 1.6050 -5.88%
2012-08-07 0 0.170 0.165 0.188 0.170 0.170 60,000 10,200 0.1700 1.700 1.650 1.880 1.700 1.700 6,000 1.7000 6.25%
2012-08-06 0 0.160 0.150 0.180 0.160 0.160 21,371 3,391 0.1587 1.600 1.500 1.800 1.600 1.600 2,137 1.5867 5.26%
2012-08-03 0 0.152 0.147 0.191 0.170 0.170 20,000 3,400 0.1700 1.520 1.470 1.910 1.700 1.700 2,000 1.7000 0.00%
2012-08-02 0 0.152 0.152 0.164 0.147 0.147 60,000 8,820 0.1470 1.520 1.520 1.640 1.470 1.470 6,000 1.4700 3.40%
2012-08-01 0 0.147 0.145 0.162 0.147 0.147 40,000 5,880 0.1470 1.470 1.450 1.620 1.470 1.470 4,000 1.4700 -2.00%
2012-07-31 0 0.150 0.150 0.169 0.150 0.171 120,000 19,260 0.1605 1.500 1.500 1.690 1.500 1.710 12,000 1.6050 -11.76%
2012-07-30 0 0.170 0.146 0.174 0.159 0.170 80,000 12,960 0.1620 1.700 1.460 1.740 1.590 1.700 8,000 1.6200 6.25%
2012-07-27 0 0.160 0.140 0.165 0.160 0.160 20,000 3,200 0.1600 1.600 1.400 1.650 1.600 1.600 2,000 1.6000 2.56%
2012-07-26 0 0.156 0.151 0.160 0.156 0.205 1,596,943 275,108 0.1723 1.560 1.510 1.600 1.560 2.050 159,694 1.7227 -23.53%
2012-07-25 0 0.204 0.198 0.204 0.189 0.212 2,040,571 407,023 0.1995 2.040 1.980 2.040 1.890 2.120 204,057 1.9947 16.57%
2012-07-24 0 0.175 0.175 0.188 0.173 0.250 6,607,371 1,411,589 0.2136 1.750 1.750 1.880 1.730 2.500 660,737 2.1364 2.94%
2012-07-23 0 0.170 0.165 0.170 0.115 0.173 3,474,280 545,653 0.1571 1.700 1.650 1.700 1.150 1.730 347,428 1.5705 51.79%
2012-07-20 0 0.112 0.112 0.113 0.112 0.112 140,000 15,680 0.1120 1.120 1.120 1.130 1.120 1.120 14,000 1.1200 3.70%
2012-07-19 0 0.108 0.106 0.110 0.103 0.108 100,000 10,400 0.1040 1.080 1.060 1.100 1.030 1.080 10,000 1.0400 2.86%
2012-07-18 0 0.105 0.105 0.117 0.105 0.106 180,000 19,020 0.1057 1.050 1.050 1.170 1.050 1.060 18,000 1.0567 -0.94%
2012-07-17 0 0.106 0.106 0.119 0.106 0.114 260,000 28,720 0.1105 1.060 1.060 1.190 1.060 1.140 26,000 1.1046 -7.02%
2012-07-16 0 0.114 0.111 0.119 - - 20,000 2,300 0.1150 1.140 1.110 1.190 - - 2,000 1.1500 0.00%
2012-07-13 0 0.114 0.108 0.114 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2012-07-12 0 0.114 0.108 0.115 - - 0 0 - 1.140 1.080 1.150 - - 0 - 0.00%
2012-07-11 0 0.114 0.108 0.114 0.105 0.114 200,000 21,620 0.1081 1.140 1.080 1.140 1.050 1.140 20,000 1.0810 5.56%
2012-07-10 0 0.108 0.108 0.113 0.107 0.108 220,000 23,700 0.1077 1.080 1.080 1.130 1.070 1.080 22,000 1.0773 2.86%
2012-07-09 0 0.105 0.102 0.107 - - 0 0 - 1.050 1.020 1.070 - - 0 - 0.00%
2012-07-06 0 0.105 0.105 0.111 0.101 0.101 40,000 4,040 0.1010 1.050 1.050 1.110 1.010 1.010 4,000 1.0100 1.94%
2012-07-05 0 0.103 0.100 0.115 0.114 0.114 20,000 2,280 0.1140 1.030 1.000 1.150 1.140 1.140 2,000 1.1400 0.00%
2012-07-04 0 0.103 0.103 0.109 0.101 0.103 48,228 4,861 0.1008 1.030 1.030 1.090 1.010 1.030 4,823 1.0079 -3.74%
2012-07-03 0 0.107 0.103 0.116 0.100 0.107 280,000 28,520 0.1019 1.070 1.030 1.160 1.000 1.070 28,000 1.0186 1.90%
2012-06-29 0 0.105 0.100 0.115 0.102 0.108 220,001 23,580 0.1072 1.050 1.000 1.150 1.020 1.080 22,000 1.0718 1.94%
2012-06-28 0 0.103 0.097 0.105 0.100 0.103 200,000 20,220 0.1011 1.030 0.970 1.050 1.000 1.030 20,000 1.0110 0.98%
2012-06-27 0 0.102 0.102 0.105 0.100 0.133 2,217,142 262,137 0.1182 1.020 1.020 1.050 1.000 1.330 221,714 1.1823 0.99%
2012-06-26 0 0.101 0.095 0.115 0.101 0.101 20,571 2,071 0.1007 1.010 0.950 1.150 1.010 1.010 2,057 1.0068 0.00%
2012-06-25 0 0.101 0.096 0.119 0.089 0.111 500,000 47,580 0.0952 1.010 0.960 1.190 0.890 1.110 50,000 0.9516 0.00%
2012-06-22 0 0.101 0.101 0.105 0.101 0.101 194,935 19,526 0.1002 1.010 1.010 1.050 1.010 1.010 19,494 1.0017 -11.40%
2012-06-21 0 0.114 0.101 0.114 - - 0 0 - 1.140 1.010 1.140 - - 0 - -0.87%
2012-06-20 0 0.115 0.099 0.118 0.104 0.115 199,201 20,804 0.1044 1.150 0.990 1.180 1.040 1.150 19,920 1.0444 8.49%
2012-06-19 0 0.106 0.107 0.113 0.104 0.112 320,000 33,720 0.1054 1.060 1.070 1.130 1.040 1.120 32,000 1.0538 -10.17%
2012-06-18 0 0.118 0.100 0.119 0.112 0.118 47,428 5,283 0.1114 1.180 1.000 1.190 1.120 1.180 4,743 1.1139 5.36%
2012-06-15 0 0.112 0.100 0.114 0.112 0.112 20,000 2,240 0.1120 1.120 1.000 1.140 1.120 1.120 2,000 1.1200 3.70%
2012-06-14 0 0.108 0.095 0.108 0.095 0.110 140,000 13,960 0.0997 1.080 0.950 1.080 0.950 1.100 14,000 0.9971 8.00%
2012-06-13 0 0.100 0.100 0.108 0.096 0.113 620,000 60,360 0.0974 1.000 1.000 1.080 0.960 1.130 62,000 0.9735 -11.50%
2012-06-12 0 0.113 0.100 0.113 - - 2,057 189 0.0919 1.130 1.000 1.130 - - 206 0.9188 0.00%
2012-06-11 0 0.113 0.100 0.115 0.100 0.113 320,000 32,280 0.1009 1.130 1.000 1.150 1.000 1.130 32,000 1.0088 11.88%
2012-06-08 0 0.101 0.101 0.105 0.100 0.108 400,000 41,280 0.1032 1.010 1.010 1.050 1.000 1.080 40,000 1.0320 -14.41%
2012-06-07 0 0.118 0.110 0.119 0.112 0.134 1,080,000 128,340 0.1188 1.180 1.100 1.190 1.120 1.340 108,000 1.1883 -19.73%
2012-06-06 0 0.147 0.135 0.147 - - 0 0 - 1.470 1.350 1.470 - - 0 - -2.00%
2012-06-05 0 0.150 0.135 0.150 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2012-06-04 0 0.150 0.142 0.150 0.152 0.152 20,000 3,040 0.1520 1.500 1.420 1.500 1.520 1.520 2,000 1.5200 -1.32%
2012-06-01 0 0.152 0.147 0.156 0.152 0.160 120,685 18,961 0.1571 1.520 1.470 1.560 1.520 1.600 12,068 1.5711 -11.11%
2012-05-31 0 0.171 0.162 0.171 0.160 0.171 600,000 100,260 0.1671 1.710 1.620 1.710 1.600 1.710 60,000 1.6710 -5.00%
2012-05-30 0 0.180 0.155 0.180 - - 0 0 - 1.800 1.550 1.800 - - 0 - 0.00%
2012-05-29 0 0.180 0.165 0.209 0.170 0.195 200,000 35,700 0.1785 1.800 1.650 2.090 1.700 1.950 20,000 1.7850 -7.69%
2012-05-28 0 0.195 - 0.195 - - 0 0 - 1.950 - 1.950 - - 0 - -0.51%
2012-05-25 0 0.196 0.172 0.206 - - 0 0 - 1.960 1.720 2.060 - - 0 - 0.00%
2012-05-24 0 0.196 0.135 0.206 - - 0 0 - 1.960 1.350 2.060 - - 0 - 0.00%
2012-05-23 0 0.196 0.181 0.209 0.180 0.200 200,000 37,960 0.1898 1.960 1.810 2.090 1.800 2.000 20,000 1.8980 -6.67%
2012-05-22 0 0.210 0.190 0.230 0.200 0.228 463,488 95,257 0.2055 2.100 1.900 2.300 2.000 2.280 46,349 2.0552 0.48%
2012-05-21 0 0.209 0.140 0.209 - - 642 134 0.2087 2.090 1.400 2.090 - - 64 2.0872 -5.00%
2012-05-18 0 0.220 - 0.220 0.220 0.228 60,000 13,460 0.2243 2.200 - 2.200 2.200 2.280 6,000 2.2433 0.00%
2012-05-17 0 0.220 0.205 0.222 0.200 0.216 420,000 85,180 0.2028 2.200 2.050 2.220 2.000 2.160 42,000 2.0281 10.00%
2012-05-16 0 0.200 0.180 0.200 0.200 0.202 260,000 52,040 0.2002 2.000 1.800 2.000 2.000 2.020 26,000 2.0015 -0.99%
2012-05-15 0 0.202 0.202 0.208 0.200 0.206 1,567,200 317,456 0.2026 2.020 2.020 2.080 2.000 2.060 156,720 2.0256 -3.81%
2012-05-14 0 0.210 0.210 0.230 0.210 0.222 1,405,485 303,202 0.2157 2.100 2.100 2.300 2.100 2.220 140,548 2.1573 -2.33%
2012-05-11 0 0.215 0.215 0.229 0.214 0.245 2,988,571 668,151 0.2236 2.150 2.150 2.290 2.140 2.450 298,857 2.2357 -13.65%
2012-05-10 0 0.249 0.240 0.249 0.200 0.260 14,271,171 3,486,265 0.2443 2.490 2.400 2.490 2.000 2.600 1,427,117 2.4429 24.50%
2012-05-09 0 0.200 0.200 0.209 0.200 0.220 2,295,656 483,849 0.2108 2.000 2.000 2.090 2.000 2.200 229,566 2.1077 -6.98%
2012-05-08 0 0.215 0.210 0.230 0.215 0.330 15,315,134 4,118,449 0.2689 2.150 2.100 2.300 2.150 3.300 1,531,513 2.6891 -17.31%
2012-05-07 0 0.260 0.250 0.260 0.159 0.290 28,956,724 6,917,660 0.2389 2.600 2.500 2.600 1.590 2.900 2,895,672 2.3890 94.29%
2012-05-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 1.338 - - - - 0 - 0.00%
2008-09-22 0 0.025 0.025 0.029 0.025 0.032 3,192,000 85,088 0.0267 1.338 1.338 1.552 1.338 1.713 59,631 1.4269 -24.24%
2008-09-19 0 0.033 0.030 0.033 0.016 0.033 10,418,000 241,388 0.0232 1.766 1.606 1.766 0.856 1.766 194,622 1.2403 37.50%
2008-09-18 1 - - - - - 0 0 - 1.285 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 1.285 - - - - 0 - 0.00%
2008-09-16 0 0.024 0.027 0.028 0.020 0.033 10,081,400 240,276 0.0238 1.285 1.445 1.499 1.071 1.766 188,334 1.2758 -27.27%
2008-09-12 0 0.033 0.031 0.033 0.030 0.045 16,304,916 529,232 0.0325 1.766 1.659 1.766 1.606 2.409 304,597 1.7375 -63.74%
2008-09-11 1 - - - - - 0 0 - 4.871 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 4.871 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 4.871 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 4.871 - - - - 0 - 0.00%
2008-09-05 0 0.091 0.092 0.102 0.090 0.102 976,000 90,792 0.0930 4.871 4.925 5.460 4.818 5.460 18,233 4.9796 -10.78%
2008-09-04 0 0.102 0.102 0.128 0.102 0.108 240,000 25,264 0.1053 5.460 5.460 6.852 5.460 5.781 4,484 5.6349 -5.56%
2008-09-03 0 0.108 0.108 0.118 0.108 0.118 584,000 64,272 0.1101 5.781 5.781 6.316 5.781 6.316 10,910 5.8912 -8.47%
2008-09-02 0 0.118 0.115 0.120 0.117 0.126 1,280,000 153,936 0.1203 6.316 6.156 6.424 6.263 6.745 23,912 6.4376 -4.84%
2008-09-01 0 0.124 0.124 0.145 0.124 0.145 696,000 90,840 0.1305 6.638 6.638 7.762 6.638 7.762 13,002 6.9865 -13.29%
2008-08-29 0 0.143 0.123 0.163 - - 0 0 - 7.655 6.584 8.725 - - 0 - 0.00%
2008-08-28 0 0.143 0.123 0.194 - - 0 0 - 7.655 6.584 10.38 - - 0 - 0.00%
2008-08-27 0 0.143 0.125 0.143 - - 0 0 - 7.655 6.691 7.655 - - 0 - 0.00%
2008-08-26 0 0.143 0.124 0.150 0.138 0.147 1,340,900 186,596 0.1392 7.655 6.638 8.029 7.387 7.869 25,050 7.4490 10.00%
2008-08-25 0 0.130 0.122 0.149 - - 0 0 - 6.959 6.531 7.976 - - 0 - 0.00%
2008-08-21 0 0.130 0.092 0.140 - - 0 0 - 6.959 4.925 7.494 - - 0 - 0.00%
2008-08-20 0 0.130 0.111 0.144 - - 0 0 - 6.959 5.942 7.708 - - 0 - 0.00%
2008-08-19 0 0.130 0.111 0.135 0.080 0.140 1,720,000 230,960 0.1343 6.959 5.942 7.226 4.282 7.494 32,132 7.1879 -13.33%
2008-08-18 0 0.150 0.114 0.150 0.149 0.150 2,304,000 345,456 0.1499 8.029 6.102 8.029 7.976 8.029 43,042 8.0261 0.67%
2008-08-15 0 0.149 0.129 0.149 - - 0 0 - 7.976 6.905 7.976 - - 0 - -0.67%
2008-08-14 0 0.150 0.139 0.170 0.131 0.160 472,000 67,104 0.1422 8.029 7.441 9.100 7.012 8.565 8,818 7.6102 -16.67%
2008-08-13 0 0.180 0.150 0.180 - - 0 0 - 9.635 8.029 9.635 - - 0 - 0.00%
2008-08-12 0 0.180 0.100 0.180 0.180 0.180 160,000 28,800 0.1800 9.635 5.353 9.635 9.635 9.635 2,989 9.6353 0.00%
2008-08-11 0 0.180 0.140 0.180 0.170 0.180 160,000 28,560 0.1785 9.635 7.494 9.635 9.100 9.635 2,989 9.5550 1.12%
2008-08-08 0 0.178 0.170 0.180 0.175 0.180 1,571,500 280,955 0.1788 9.528 9.100 9.635 9.368 9.635 29,358 9.5701 4.71%
2008-08-07 0 0.170 0.100 0.170 - - 0 0 - 9.100 5.353 9.100 - - 0 - 0.00%
2008-08-05 0 0.170 0.144 0.170 0.173 0.174 160,000 27,760 0.1735 9.100 7.708 9.100 9.261 9.314 2,989 9.2874 -4.49%
2008-08-04 0 0.178 0.160 0.178 0.180 0.190 344,000 62,800 0.1826 9.528 8.565 9.528 9.635 10.17 6,426 9.7722 11.25%
2008-08-01 0 0.160 0.100 0.200 - - 0 0 - 8.565 5.353 10.71 - - 0 - 0.00%
2008-07-31 0 0.160 0.100 0.200 - - 0 0 - 8.565 5.353 10.71 - - 0 - 0.00%
2008-07-30 0 0.160 0.143 0.200 - - 8,000 1,440 0.1800 8.565 7.655 10.71 - - 149 9.6353 0.00%
2008-07-29 0 0.160 0.151 0.160 - - 0 0 - 8.565 8.083 8.565 - - 0 - 0.00%
2008-07-28 0 0.160 0.160 0.180 0.160 0.160 1,248,000 199,680 0.1600 8.565 8.565 9.635 8.565 8.565 23,314 8.5647 -5.88%
2008-07-25 0 0.170 0.100 0.180 - - 0 0 - 9.100 5.353 9.635 - - 0 - 0.00%
2008-07-24 0 0.170 0.100 0.185 0.170 0.170 160,000 27,200 0.1700 9.100 5.353 9.903 9.100 9.100 2,989 9.1000 -5.56%
2008-07-23 0 0.180 0.136 0.180 - - 0 0 - 9.635 7.280 9.635 - - 0 - 0.00%
2008-07-22 0 0.180 0.100 0.180 - - 0 0 - 9.635 5.353 9.635 - - 0 - 0.00%
2008-07-21 0 0.180 0.100 0.180 - - 0 0 - 9.635 5.353 9.635 - - 0 - 0.00%
2008-07-18 0 0.180 0.100 0.188 - - 0 0 - 9.635 5.353 10.06 - - 0 - 0.00%
2008-07-17 0 0.180 0.100 0.180 - - 0 0 - 9.635 5.353 9.635 - - 0 - 0.00%
2008-07-16 0 0.180 0.100 0.183 - - 0 0 - 9.635 5.353 9.796 - - 0 - 0.00%
2008-07-15 0 0.180 0.105 0.185 - - 0 0 - 9.635 5.621 9.903 - - 0 - 0.00%
2008-07-14 0 0.180 0.120 0.185 - - 0 0 - 9.635 6.424 9.903 - - 0 - 0.00%
2008-07-11 0 0.180 0.120 0.183 - - 0 0 - 9.635 6.424 9.796 - - 0 - 0.00%
2008-07-10 0 0.180 0.151 0.183 - - 0 0 - 9.635 8.083 9.796 - - 0 - 0.00%
2008-07-09 0 0.180 0.150 0.180 0.180 0.180 8,000 1,440 0.1800 9.635 8.029 9.635 9.635 9.635 149 9.6353 12.50%
2008-07-08 0 0.160 0.139 0.160 - - 0 0 - 8.565 7.441 8.565 - - 0 - -5.88%
2008-07-07 0 0.170 0.141 0.180 - - 0 0 - 9.100 7.548 9.635 - - 0 - 0.00%
2008-07-04 0 0.170 0.160 0.186 0.160 0.170 184,000 31,328 0.1703 9.100 8.565 9.956 8.565 9.100 3,437 9.1140 4.94%
2008-07-03 0 0.162 0.156 0.170 0.160 0.190 536,000 86,816 0.1620 8.672 8.351 9.100 8.565 10.17 10,013 8.6702 -5.26%
2008-07-02 0 0.171 0.171 0.179 0.167 0.177 649,000 111,949 0.1725 9.154 9.154 9.582 8.939 9.475 12,124 9.2335 -10.00%
2008-06-30 0 0.190 0.190 0.194 0.170 0.190 77,000 13,680 0.1777 10.17 10.17 10.38 9.100 10.17 1,438 9.5102 -5.00%
2008-06-27 0 0.200 0.187 0.204 0.200 0.200 200,000 40,000 0.2000 10.71 10.01 10.92 10.71 10.71 3,736 10.706 -1.96%
2008-06-26 0 0.204 0.189 0.204 0.200 0.208 1,144,000 234,608 0.2051 10.92 10.12 10.92 10.71 11.13 21,371 10.978 10.27%
2008-06-25 0 0.185 0.181 0.195 0.185 0.185 104,000 19,240 0.1850 9.903 9.689 10.44 9.903 9.903 1,943 9.9029 -5.13%
2008-06-24 0 0.195 0.185 0.190 0.185 0.195 112,000 20,880 0.1864 10.44 9.903 10.17 9.903 10.44 2,092 9.9794 -1.02%
2008-06-23 0 0.197 0.184 0.210 0.163 0.197 488,000 92,872 0.1903 10.55 9.849 11.24 8.725 10.55 9,116 10.187 9.44%
2008-06-20 0 0.180 0.177 0.190 0.180 0.180 240,000 43,200 0.1800 9.635 9.475 10.17 9.635 9.635 4,484 9.6353 0.00%
2008-06-19 0 0.180 0.176 0.183 0.180 0.180 286,665 51,533 0.1798 9.635 9.421 9.796 9.635 9.635 5,355 9.6228 -2.70%
2008-06-18 0 0.185 0.178 0.188 0.184 0.187 1,248,000 231,480 0.1855 9.903 9.528 10.06 9.849 10.01 23,314 9.9287 8.19%
2008-06-17 0 0.171 0.171 0.188 0.169 0.188 598,000 110,552 0.1849 9.154 9.154 10.06 9.046 10.06 11,171 9.8960 0.00%
2008-06-16 0 0.171 0.171 0.200 0.157 0.188 248,000 42,232 0.1703 9.154 9.154 10.71 8.404 10.06 4,633 9.1155 0.00%
2008-06-13 0 0.171 0.171 0.190 0.171 0.188 1,759,333 316,745 0.1800 9.154 9.154 10.17 9.154 10.06 32,867 9.6373 -7.07%
2008-06-12 0 0.184 0.172 0.184 0.174 0.190 961,000 176,149 0.1833 9.849 9.207 9.849 9.314 10.17 17,953 9.8118 7.60%
2008-06-11 0 0.171 0.168 0.190 0.170 0.175 888,000 151,864 0.1710 9.154 8.993 10.17 9.100 9.368 16,589 9.1545 0.00%
2008-06-10 0 0.171 0.170 0.200 0.170 0.170 200,000 34,000 0.1700 9.154 9.100 10.71 9.100 9.100 3,736 9.1000 -13.64%
2008-06-06 0 0.198 0.178 0.198 - - 0 0 - 10.60 9.528 10.60 - - 0 - 0.00%
2008-06-05 0 0.198 0.180 0.200 - - 0 0 - 10.60 9.635 10.71 - - 0 - 0.00%
2008-06-04 0 0.198 0.185 0.196 - - 0 0 - 10.60 9.903 10.49 - - 0 - 0.00%
2008-06-03 0 0.198 0.182 0.195 - - 0 0 - 10.60 9.742 10.44 - - 0 - 0.00%
2008-06-02 0 0.198 0.196 0.198 0.195 0.200 792,000 156,592 0.1977 10.60 10.49 10.60 10.44 10.71 14,796 10.584 0.51%
2008-05-30 0 0.197 0.197 0.200 0.197 0.198 200,000 39,440 0.1972 10.55 10.55 10.71 10.55 10.60 3,736 10.556 0.00%
2008-05-29 0 0.197 0.208 0.213 0.195 0.196 139,666 27,329 0.1957 10.55 11.13 11.40 10.44 10.49 2,609 10.474 -5.29%
2008-05-28 0 0.208 0.202 0.220 0.200 0.218 416,000 85,760 0.2062 11.13 10.81 11.78 10.71 11.67 7,771 11.035 -4.59%
2008-05-27 0 0.218 0.216 0.218 0.200 0.243 1,696,500 371,623 0.2191 11.67 11.56 11.67 10.71 13.01 31,693 11.726 11.79%
2008-05-26 1 - - - - - 0 0 - 10.44 - - - - 0 - 0.00%
2008-05-23 0 0.195 0.194 0.195 0.195 0.198 504,000 98,400 0.1952 10.44 10.38 10.44 10.44 10.60 9,415 10.451 1.04%
2008-05-22 0 0.193 0.193 0.204 0.192 0.196 624,000 121,144 0.1941 10.33 10.33 10.92 10.28 10.49 11,657 10.392 -1.03%
2008-05-21 0 0.195 0.195 0.199 0.195 0.200 1,872,000 368,960 0.1971 10.44 10.44 10.65 10.44 10.71 34,971 10.550 -2.01%
2008-05-20 0 0.199 0.198 0.200 0.193 0.204 2,454,000 487,524 0.1987 10.65 10.60 10.71 10.33 10.92 45,844 10.634 -0.50%
2008-05-19 0 0.200 0.195 0.290 0.196 0.203 488,000 96,880 0.1985 10.71 10.44 15.52 10.49 10.87 9,116 10.627 0.00%
2008-05-16 0 0.200 0.194 0.205 0.195 0.212 3,272,000 657,072 0.2008 10.71 10.38 10.97 10.44 11.35 61,125 10.750 1.01%
2008-05-15 0 0.198 0.182 0.203 0.186 0.200 2,464,000 477,288 0.1937 10.60 9.742 10.87 9.956 10.71 46,031 10.369 7.03%
2008-05-14 0 0.185 0.175 0.185 0.185 0.185 120,000 22,200 0.1850 9.903 9.368 9.903 9.903 9.903 2,242 9.9029 1.65%
2008-05-13 0 0.182 0.175 0.195 0.175 0.182 472,000 83,888 0.1777 9.742 9.368 10.44 9.368 9.742 8,818 9.5137 0.00%
2008-05-09 0 0.182 0.177 0.193 0.182 0.182 184,000 33,488 0.1820 9.742 9.475 10.33 9.742 9.742 3,437 9.7424 0.00%
2008-05-08 0 0.182 0.180 0.186 0.170 0.182 413,000 72,370 0.1752 9.742 9.635 9.956 9.100 9.742 7,715 9.3800 0.55%
2008-05-07 0 0.181 0.175 0.181 0.180 0.190 128,000 23,288 0.1819 9.689 9.368 9.689 9.635 10.17 2,391 9.7390 -2.69%
2008-05-06 0 0.186 0.183 0.200 0.180 0.200 1,456,000 276,224 0.1897 9.956 9.796 10.71 9.635 10.71 27,200 10.155 3.33%
2008-05-05 0 0.180 0.170 0.180 0.180 0.195 703,000 129,089 0.1836 9.635 9.100 9.635 9.635 10.44 13,133 9.8294 0.00%
2008-05-02 0 0.180 0.180 0.198 0.180 0.198 384,000 70,520 0.1836 9.635 9.635 10.60 9.635 10.60 7,174 9.8305 0.00%
2008-04-30 0 0.180 0.180 0.200 0.180 0.180 126,375 22,684 0.1795 9.635 9.635 10.71 9.635 9.635 2,361 9.6084 -2.70%
2008-04-29 0 0.185 0.185 0.209 0.185 0.200 664,000 125,960 0.1897 9.903 9.903 11.19 9.903 10.71 12,404 10.154 -7.50%
2008-04-28 0 0.200 0.180 0.182 0.182 0.210 264,000 50,368 0.1908 10.71 9.635 9.742 9.742 11.24 4,932 10.213 7.53%
2008-04-25 0 0.186 0.180 0.190 - - 0 0 - 9.956 9.635 10.17 - - 0 - 0.00%
2008-04-24 0 0.186 0.180 0.186 0.186 0.200 1,424,000 271,800 0.1909 9.956 9.635 9.956 9.956 10.71 26,602 10.217 -5.10%
2008-04-23 0 0.196 0.195 0.205 0.195 0.200 280,500 55,455 0.1977 10.49 10.44 10.97 10.44 10.71 5,240 10.583 -2.00%
2008-04-22 0 0.200 0.200 0.205 0.200 0.209 520,000 105,968 0.2038 10.71 10.71 10.97 10.71 11.19 9,714 10.908 -1.96%
2008-04-21 0 0.204 0.151 0.204 - - 0 0 - 10.92 8.083 10.92 - - 0 - -1.45%
2008-04-18 0 0.207 0.176 0.207 0.190 0.209 312,000 59,568 0.1909 11.08 9.421 11.08 10.17 11.19 5,829 10.220 -0.96%
2008-04-17 0 0.209 0.190 0.209 0.210 0.210 96,000 20,160 0.2100 11.19 10.17 11.19 11.24 11.24 1,793 11.241 0.00%
2008-04-16 0 0.209 0.174 0.209 - - 0 0 - 11.19 9.314 11.19 - - 0 - -0.48%
2008-04-15 0 0.210 0.203 - 0.203 0.210 208,000 43,624 0.2097 11.24 10.87 - 10.87 11.24 3,886 11.227 1.94%
2008-04-14 0 0.206 0.206 0.210 0.191 0.195 323,000 62,315 0.1929 11.03 11.03 11.24 10.22 10.44 6,034 10.327 -1.90%
2008-04-11 0 0.210 0.206 0.228 0.206 0.229 640,000 134,312 0.2099 11.24 11.03 12.20 11.03 12.26 11,956 11.234 0.00%
2008-04-10 0 0.210 0.207 0.210 0.211 0.214 136,000 28,960 0.2129 11.24 11.08 11.24 11.29 11.46 2,541 11.399 -0.47%
2008-04-09 0 0.211 0.210 0.225 0.211 0.234 2,232,000 512,600 0.2297 11.29 11.24 12.04 11.29 12.53 41,697 12.294 -8.26%
2008-04-08 0 0.230 0.225 0.230 0.200 0.230 1,800,000 406,080 0.2256 12.31 12.04 12.31 10.71 12.31 33,626 12.076 6.98%
2008-04-07 0 0.215 0.208 0.215 - - 0 0 - 11.51 11.13 11.51 - - 0 - -2.27%
2008-04-03 0 0.220 0.215 0.220 0.214 0.228 376,000 83,024 0.2208 11.78 11.51 11.78 11.46 12.20 7,024 11.820 1.85%
2008-04-02 0 0.216 0.210 0.219 0.216 0.229 168,000 37,520 0.2233 11.56 11.24 11.72 11.56 12.26 3,138 11.955 -0.92%
2008-04-01 0 0.218 0.211 0.218 0.200 0.227 1,637,696 355,122 0.2168 11.67 11.29 11.67 10.71 12.15 30,594 11.607 6.86%
2008-03-31 0 0.204 0.204 0.215 0.200 0.210 994,000 203,694 0.2049 10.92 10.92 11.51 10.71 11.24 18,569 10.969 -6.42%
2008-03-28 0 0.218 0.213 0.228 0.210 0.275 2,840,000 647,664 0.2281 11.67 11.40 12.20 11.24 14.72 53,055 12.207 -11.02%
2008-03-27 0 0.245 0.237 0.260 0.242 0.350 8,926,710 2,562,577 0.2871 13.11 12.69 13.92 12.95 18.74 166,763 15.367 -9.26%
2008-03-26 0 0.270 0.280 0.290 0.155 0.280 181,149,004 28,426,443 0.1569 14.45 14.99 15.52 8.297 14.99 3,384,102 8.4000 70.89%
2008-03-25 0 0.158 0.155 0.160 0.152 0.158 2,480,000 385,392 0.1554 8.458 8.297 8.565 8.136 8.458 46,330 8.3185 3.95%
2008-03-20 0 0.152 0.152 0.166 0.147 0.161 3,032,000 464,704 0.1533 8.136 8.136 8.886 7.869 8.618 56,642 8.2043 -10.59%
2008-03-19 0 0.170 0.170 0.174 0.168 0.198 1,856,000 331,528 0.1786 9.100 9.100 9.314 8.993 10.60 34,673 9.5617 -4.49%
2008-03-18 0 0.178 0.178 0.181 0.150 0.203 7,560,000 1,261,440 0.1669 9.528 9.528 9.689 8.029 10.87 141,231 8.9318 -23.28%
2008-03-17 0 0.232 0.232 0.234 0.220 0.275 472,000 108,600 0.2301 12.42 12.42 12.53 11.78 14.72 8,818 12.316 -15.64%
2008-03-14 0 0.275 0.255 0.275 0.250 0.340 5,808,000 1,675,720 0.2885 14.72 13.65 14.72 13.38 18.20 108,501 15.444 -11.29%
2008-03-13 0 0.310 0.300 0.315 0.230 0.380 52,868,164 17,103,638 0.3235 16.59 16.06 16.86 12.31 20.34 987,647 17.318 -24.39%
2008-03-12 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2007-07-30 0 0.410 0.415 0.420 0.320 0.420 19,820,000 7,310,460 0.3688 21.95 22.21 22.48 17.13 22.48 370,264 19.744 28.13%
2007-07-27 0 0.320 0.315 0.320 0.300 0.335 2,760,000 875,560 0.3172 17.13 16.86 17.13 16.06 17.93 51,560 16.981 -3.03%
2007-07-26 0 0.330 0.330 0.335 0.325 0.345 3,456,000 1,154,840 0.3342 17.66 17.66 17.93 17.40 18.47 64,563 17.887 0.00%
2007-07-25 0 0.330 0.325 0.335 0.310 0.335 1,883,000 607,380 0.3226 17.66 17.40 17.93 16.59 17.93 35,177 17.266 4.76%
2007-07-24 0 0.315 0.315 0.320 0.310 0.325 1,600,000 508,880 0.3181 16.86 16.86 17.13 16.59 17.40 29,890 17.025 -1.56%
2007-07-23 0 0.320 0.310 0.320 0.310 0.320 1,792,000 556,640 0.3106 17.13 16.59 17.13 16.59 17.13 33,477 16.628 -3.03%
2007-07-20 0 0.330 0.320 0.330 0.305 0.335 5,624,000 1,774,440 0.3155 17.66 17.13 17.66 16.33 17.93 105,064 16.889 1.54%
2007-07-19 0 0.325 0.320 0.325 0.315 0.350 2,688,000 885,000 0.3292 17.40 17.13 17.40 16.86 18.74 50,215 17.624 -2.99%
2007-07-18 0 0.335 0.335 0.340 0.330 0.360 7,712,000 2,626,560 0.3406 17.93 17.93 18.20 17.66 19.27 144,070 18.231 -1.47%
2007-07-17 0 0.340 0.330 0.340 0.290 0.380 16,743,333 5,546,500 0.3313 18.20 17.66 18.20 15.52 20.34 312,788 17.732 15.25%
2007-07-16 0 0.295 0.295 0.300 0.285 0.295 1,258,000 368,160 0.2927 15.79 15.79 16.06 15.26 15.79 23,501 15.666 0.00%
2007-07-13 0 0.295 0.290 0.295 0.280 0.300 2,128,000 624,920 0.2937 15.79 15.52 15.79 14.99 16.06 39,754 15.720 0.00%
2007-07-12 0 0.295 0.290 0.300 0.285 0.305 1,408,500 410,218 0.2912 15.79 15.52 16.06 15.26 16.33 26,313 15.590 -3.28%
2007-07-11 0 0.305 0.290 0.305 0.285 0.310 5,991,000 1,753,370 0.2927 16.33 15.52 16.33 15.26 16.59 111,920 15.666 3.39%
2007-07-10 0 0.295 0.295 0.300 0.290 0.300 1,400,000 411,560 0.2940 15.79 15.79 16.06 15.52 16.06 26,154 15.736 -3.28%
2007-07-09 0 0.305 0.305 0.310 0.295 0.320 5,871,000 1,817,190 0.3095 16.33 16.33 16.59 15.79 17.13 109,678 16.568 -1.61%
2007-07-06 0 0.310 0.295 0.320 0.290 0.320 4,888,000 1,454,960 0.2977 16.59 15.79 17.13 15.52 17.13 91,314 15.934 3.33%
2007-07-05 0 0.300 0.290 0.300 0.270 0.300 2,400,000 700,520 0.2919 16.06 15.52 16.06 14.45 16.06 44,835 15.624 7.14%
2007-07-04 0 0.280 0.270 0.280 0.245 0.280 7,422,000 1,970,156 0.2654 14.99 14.45 14.99 13.11 14.99 138,653 14.209 0.00%
2007-07-03 0 0.280 0.280 0.285 0.270 0.290 2,952,000 826,560 0.2800 14.99 14.99 15.26 14.45 15.52 55,147 14.988 -3.45%
2007-06-29 0 0.290 0.290 0.295 0.290 0.320 8,680,000 2,567,040 0.2957 15.52 15.52 15.79 15.52 17.13 162,154 15.831 -4.92%
2007-06-28 0 0.305 0.305 0.310 0.305 0.320 5,056,500 1,579,390 0.3123 16.33 16.33 16.59 16.33 17.13 94,462 16.720 -4.69%
2007-06-27 0 0.320 0.320 0.325 0.310 0.335 3,056,000 993,040 0.3249 17.13 17.13 17.40 16.59 17.93 57,090 17.394 -5.88%
2007-06-26 0 0.340 0.335 0.345 0.320 0.340 4,416,000 1,452,000 0.3288 18.20 17.93 18.47 17.13 18.20 82,497 17.601 3.03%
2007-06-25 0 0.330 0.325 0.335 0.320 0.350 9,096,000 3,027,240 0.3328 17.66 17.40 17.93 17.13 18.74 169,925 17.815 -5.71%
2007-06-22 0 0.350 0.345 0.350 0.330 0.385 173,572,651 48,743,335 0.2808 18.74 18.47 18.74 17.66 20.61 3,242,566 15.032 11.11%
2007-06-21 1 - - - - - 0 0 - 16.86 - - - - 0 - 0.00%
2007-06-20 0 0.315 0.315 0.320 0.300 0.325 11,700,000 3,665,840 0.3133 16.86 16.86 17.13 16.06 17.40 218,571 16.772 6.78%
2007-06-18 0 0.295 0.295 0.300 0.280 0.350 13,890,067 4,090,475 0.2945 15.79 15.79 16.06 14.99 18.74 259,485 15.764 -11.94%
2007-06-15 0 0.335 0.335 0.340 0.325 0.370 19,462,500 6,678,830 0.3432 17.93 17.93 18.20 17.40 19.81 363,585 18.369 -6.94%
2007-06-14 0 0.360 0.350 0.360 0.305 0.385 94,533,833 32,989,232 0.3490 19.27 18.74 19.27 16.33 20.61 1,766,017 18.680 22.03%
2007-06-13 0 0.295 0.295 0.300 0.290 0.325 23,352,000 7,176,600 0.3073 15.79 15.79 16.06 15.52 17.40 436,246 16.451 1.72%
2007-06-12 0 0.290 0.290 0.295 0.280 0.320 14,748,000 4,297,770 0.2914 15.52 15.52 15.79 14.99 17.13 275,512 15.599 -6.45%
2007-06-11 0 0.310 0.305 0.310 0.280 0.325 39,561,950 12,029,581 0.3041 16.59 16.33 16.59 14.99 17.40 739,069 16.277 14.81%
2007-06-08 0 0.270 0.260 0.265 0.260 0.275 14,442,500 3,853,213 0.2668 14.45 13.92 14.19 13.92 14.72 269,805 14.281 -3.57%
2007-06-07 0 0.280 0.275 0.280 0.240 0.300 32,033,500 8,658,688 0.2703 14.99 14.72 14.99 12.85 16.06 598,428 14.469 -1.75%
2007-06-06 1 - - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 15.26 - - - - 0 - 0.00%
2007-05-31 0 0.285 0.280 0.285 0.240 0.300 34,480,715 9,308,606 0.2700 15.26 14.99 15.26 12.85 16.06 644,145 14.451 21.28%
2007-05-30 0 0.235 0.234 0.239 0.226 0.243 7,849,833 1,831,671 0.2333 12.58 12.53 12.79 12.10 13.01 146,645 12.490 -3.29%
2007-05-29 0 0.243 0.243 0.245 0.235 0.265 15,245,000 3,751,255 0.2461 13.01 13.01 13.11 12.58 14.19 284,797 13.172 -2.41%
2007-05-28 0 0.249 0.249 0.250 0.213 0.250 33,802,330 7,959,537 0.2355 13.33 13.33 13.38 11.40 13.38 631,472 12.605 14.75%
2007-05-25 0 0.217 0.215 0.220 0.208 0.224 8,512,000 1,825,704 0.2145 11.62 11.51 11.78 11.13 11.99 159,015 11.481 -3.13%
2007-05-23 0 0.224 0.220 0.224 0.219 0.235 6,008,000 1,334,568 0.2221 11.99 11.78 11.99 11.72 12.58 112,237 11.891 -4.68%
2007-05-22 0 0.235 0.230 0.235 0.225 0.245 8,483,500 2,004,836 0.2363 12.58 12.31 12.58 12.04 13.11 158,483 12.650 -3.69%
2007-05-21 0 0.244 0.244 0.245 0.236 0.280 19,234,000 4,880,128 0.2537 13.06 13.06 13.11 12.63 14.99 359,316 13.582 -4.31%
2007-05-18 0 0.255 0.255 0.260 0.205 0.255 33,742,999 7,777,728 0.2305 13.65 13.65 13.92 10.97 13.65 630,364 12.338 23.19%
2007-05-17 0 0.207 0.202 0.208 0.198 0.215 10,640,000 2,185,064 0.2054 11.08 10.81 11.13 10.60 11.51 198,769 10.993 8.38%
2007-05-16 0 0.191 0.190 0.193 0.178 0.200 10,960,000 2,097,248 0.1914 10.22 10.17 10.33 9.528 10.71 204,747 10.243 7.30%
2007-05-15 0 0.178 0.173 0.178 0.170 0.180 2,584,000 447,064 0.1730 9.528 9.261 9.528 9.100 9.635 48,273 9.2613 -4.30%
2007-05-14 0 0.186 0.183 0.186 0.185 0.193 1,408,000 263,544 0.1872 9.956 9.796 9.956 9.903 10.33 26,303 10.019 1.64%
2007-05-11 0 0.183 0.183 0.185 0.168 0.187 5,812,453 1,051,995 0.1810 9.796 9.796 9.903 8.993 10.01 108,584 9.6883 4.57%
2007-05-10 0 0.175 0.175 0.176 0.165 0.179 2,704,000 469,856 0.1738 9.368 9.368 9.421 8.832 9.582 50,514 9.3014 0.00%
2007-05-09 0 0.175 0.175 0.177 0.170 0.186 4,737,000 840,679 0.1775 9.368 9.368 9.475 9.100 9.956 88,493 9.4999 -2.78%
2007-05-08 0 0.180 0.177 0.180 0.175 0.186 5,680,000 1,010,400 0.1779 9.635 9.475 9.635 9.368 9.956 106,110 9.5222 -3.74%
2007-05-07 0 0.187 0.178 0.187 0.180 0.198 8,856,000 1,638,384 0.1850 10.01 9.528 10.01 9.635 10.60 165,442 9.9031 -1.06%
2007-05-04 0 0.189 0.187 0.192 0.187 0.208 14,032,000 2,732,928 0.1948 10.12 10.01 10.28 10.01 11.13 262,136 10.426 -5.50%
2007-05-03 0 0.200 0.196 0.200 0.196 0.219 15,368,000 3,148,504 0.2049 10.71 10.49 10.71 10.49 11.72 287,095 10.967 -4.76%
2007-05-02 0 0.210 0.207 0.210 0.205 0.240 80,081,333 16,227,515 0.2026 11.24 11.08 11.24 10.97 12.85 1,496,025 10.847 -6.25%
2007-04-30 1 - - - - - 0 0 - 11.99 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 11.99 - - - - 0 - 0.00%
2007-04-26 0 0.224 0.221 0.224 0.219 0.231 8,524,100 1,919,514 0.2252 11.99 11.83 11.99 11.72 12.37 159,241 12.054 6.67%
2007-04-25 0 0.210 0.208 0.210 0.206 0.233 10,563,333 2,281,673 0.2160 11.24 11.13 11.24 11.03 12.47 197,337 11.562 2.44%
2007-04-24 0 0.205 0.205 0.211 0.203 0.212 3,336,000 685,208 0.2054 10.97 10.97 11.29 10.87 11.35 62,321 10.995 -3.30%
2007-04-23 0 0.212 0.212 0.215 0.211 0.228 5,753,700 1,259,597 0.2189 11.35 11.35 11.51 11.29 12.20 107,487 11.719 -1.40%
2007-04-20 0 0.215 0.208 0.217 0.200 0.225 5,792,500 1,202,215 0.2075 11.51 11.13 11.62 10.71 12.04 108,212 11.110 2.38%
2007-04-19 0 0.210 0.210 0.211 0.195 0.228 7,646,000 1,619,784 0.2118 11.24 11.24 11.29 10.44 12.20 142,837 11.340 5.00%
2007-04-18 0 0.200 0.190 0.205 0.190 0.300 106,156,500 24,324,476 0.2291 10.71 10.17 10.97 10.17 16.06 1,983,143 12.266 -2.44%
2007-04-17 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2007-04-13 0 0.205 0.205 0.210 0.205 0.211 784,000 162,832 0.2077 10.97 10.97 11.24 10.97 11.29 14,646 11.118 -2.84%
2007-04-12 0 0.211 0.210 0.217 0.210 0.212 462,026 97,387 0.2108 11.29 11.24 11.62 11.24 11.35 8,631 11.283 -2.76%
2007-04-11 0 0.217 0.217 0.222 0.208 0.218 2,429,415 513,579 0.2114 11.62 11.62 11.88 11.13 11.67 45,385 11.316 0.00%
2007-04-10 0 0.217 0.216 0.220 0.212 0.220 1,298,666 282,973 0.2179 11.62 11.56 11.78 11.35 11.78 24,261 11.664 -0.46%
2007-04-04 0 0.218 0.208 0.218 0.205 0.220 620,500 134,380 0.2166 11.67 11.13 11.67 10.97 11.78 11,592 11.593 -0.91%
2007-04-03 0 0.220 0.206 0.220 0.200 0.220 4,113,500 853,765 0.2076 11.78 11.03 11.78 10.71 11.78 76,846 11.110 0.92%
2007-04-02 0 0.218 0.217 0.222 0.216 0.220 3,302,000 718,340 0.2175 11.67 11.62 11.88 11.56 11.78 61,686 11.645 -3.96%
2007-03-30 0 0.227 0.226 0.229 0.225 0.234 5,087,032 1,163,763 0.2288 12.15 12.10 12.26 12.04 12.53 95,032 12.246 -2.16%
2007-03-29 0 0.232 0.234 0.235 0.210 0.234 9,261,166 2,050,653 0.2214 12.42 12.53 12.58 11.24 12.53 173,011 11.853 5.94%
2007-03-28 0 0.219 0.207 0.219 0.206 0.219 3,175,166 665,129 0.2095 11.72 11.08 11.72 11.03 11.72 59,316 11.213 5.29%
2007-03-27 0 0.208 0.208 0.213 0.208 0.230 8,684,750 1,867,214 0.2150 11.13 11.13 11.40 11.13 12.31 162,243 11.509 1.96%
2007-03-26 0 0.204 0.204 0.209 0.193 0.228 14,175,010 2,986,633 0.2107 10.92 10.92 11.19 10.33 12.20 264,808 11.278 -4.23%
2007-03-23 0 0.213 0.211 0.213 0.164 0.235 47,234,330 9,600,005 0.2032 11.40 11.29 11.40 8.779 12.58 882,400 10.879 34.81%
2007-03-22 0 0.158 0.158 0.160 0.154 0.161 3,884,500 617,739 0.1590 8.458 8.458 8.565 8.244 8.618 72,568 8.5126 1.28%
2007-03-21 0 0.156 0.154 0.157 0.153 0.159 6,593,391 1,026,512 0.1557 8.351 8.244 8.404 8.190 8.511 123,173 8.3339 5.41%
2007-03-20 0 0.148 0.147 0.149 0.144 0.158 4,740,667 716,221 0.1511 7.922 7.869 7.976 7.708 8.458 88,562 8.0872 2.78%
2007-03-19 0 0.144 0.143 0.145 0.142 0.156 4,572,391 671,587 0.1469 7.708 7.655 7.762 7.601 8.351 85,418 7.8623 -6.49%
2007-03-16 0 0.154 0.153 0.155 0.148 0.183 22,352,332 3,571,899 0.1598 8.244 8.190 8.297 7.922 9.796 417,571 8.5540 -10.98%
2007-03-15 0 0.173 0.171 0.173 0.127 0.178 20,431,666 3,172,115 0.1553 9.261 9.154 9.261 6.798 9.528 381,690 8.3107 40.65%
2007-03-14 0 0.123 0.123 0.127 0.121 0.123 464,000 56,520 0.1218 6.584 6.584 6.798 6.477 6.584 8,668 6.5204 -0.81%
2007-03-13 0 0.124 0.122 0.126 0.124 0.126 240,000 30,168 0.1257 6.638 6.531 6.745 6.638 6.745 4,484 6.7286 -0.80%
2007-03-12 0 0.125 0.125 0.128 0.117 0.125 1,836,000 223,032 0.1215 6.691 6.691 6.852 6.263 6.691 34,299 6.5026 5.93%
2007-03-09 0 0.118 0.118 0.120 0.117 0.120 1,010,500 118,627 0.1174 6.316 6.316 6.424 6.263 6.424 18,877 6.2841 0.00%
2007-03-08 0 0.118 0.118 0.121 0.115 0.122 958,500 114,807 0.1198 6.316 6.316 6.477 6.156 6.531 17,906 6.4116 1.72%
2007-03-07 0 0.116 0.116 0.118 0.115 0.123 2,368,000 275,016 0.1161 6.209 6.209 6.316 6.156 6.584 44,237 6.2168 0.87%
2007-03-06 0 0.115 0.115 0.120 0.110 0.119 3,026,000 351,868 0.1163 6.156 6.156 6.424 5.888 6.370 56,530 6.2245 4.55%
2007-03-05 0 0.110 0.106 0.110 0.103 0.113 2,809,500 312,978 0.1114 5.888 5.674 5.888 5.514 6.049 52,485 5.9632 -9.84%
2007-03-02 0 0.122 0.112 0.122 0.118 0.124 2,035,000 246,913 0.1213 6.531 5.995 6.531 6.316 6.638 38,016 6.4949 -3.94%
2007-03-01 0 0.127 0.125 0.128 0.124 0.129 3,816,000 482,640 0.1265 6.798 6.691 6.852 6.638 6.905 71,288 6.7703 5.83%
2007-02-28 0 0.120 0.120 0.123 0.117 0.125 3,008,000 364,192 0.1211 6.424 6.424 6.584 6.263 6.691 56,193 6.4810 -4.76%
2007-02-27 0 0.126 0.126 0.128 0.126 0.135 3,339,000 439,012 0.1315 6.745 6.745 6.852 6.745 7.226 62,377 7.0381 -3.08%
2007-02-26 0 0.130 0.126 0.133 0.120 0.133 3,832,000 488,992 0.1276 6.959 6.745 7.119 6.424 7.119 71,587 6.8308 4.00%
2007-02-23 0 0.125 0.125 0.130 0.125 0.130 320,000 40,800 0.1275 6.691 6.691 6.959 6.691 6.959 5,978 6.8250 -4.58%
2007-02-22 0 0.131 0.125 0.132 0.125 0.131 1,512,000 194,928 0.1289 7.012 6.691 7.066 6.691 7.012 28,246 6.9010 -2.24%
2007-02-21 0 0.134 0.123 0.134 - - 0 0 - 7.173 6.584 7.173 - - 0 - -0.74%
2007-02-16 0 0.135 0.128 0.135 0.135 0.140 600,000 81,440 0.1357 7.226 6.852 7.226 7.226 7.494 11,209 7.2657 0.00%
2007-02-15 0 0.135 0.130 0.140 0.124 0.135 2,600,000 329,904 0.1269 7.226 6.959 7.494 6.638 7.226 48,571 6.7921 8.00%
2007-02-14 0 0.125 0.118 0.125 - - 0 0 - 6.691 6.316 6.691 - - 0 - 0.36%
2007-02-13 0 0.145 0.141 0.145 0.145 0.150 4,301,400 635,188 0.1477 6.667 6.483 6.667 6.667 6.897 93,553 6.7896 -4.61%
2007-02-12 0 0.152 0.151 0.155 0.146 0.152 2,103,000 313,368 0.1490 6.989 6.943 7.127 6.713 6.989 45,739 6.8512 8.57%
2007-02-09 0 0.140 0.140 0.146 0.140 0.143 832,000 116,528 0.1401 6.437 6.437 6.713 6.437 6.575 18,096 6.4396 -2.10%
2007-02-08 0 0.143 0.141 0.143 0.140 0.151 296,000 42,592 0.1439 6.575 6.483 6.575 6.437 6.943 6,438 6.6159 -5.30%
2007-02-07 0 0.151 0.143 0.151 0.141 0.152 1,800,000 266,136 0.1479 6.943 6.575 6.943 6.483 6.989 39,149 6.7980 3.42%
2007-02-06 0 0.146 0.141 0.146 0.141 0.150 2,184,000 322,768 0.1478 6.713 6.483 6.713 6.483 6.897 47,501 6.7950 -2.67%
2007-02-05 0 0.150 0.145 0.156 0.132 0.150 3,264,000 455,080 0.1394 6.897 6.667 7.173 6.069 6.897 70,990 6.4105 19.05%
2007-02-02 0 0.126 0.124 0.133 0.124 0.128 1,103,500 138,229 0.1253 5.793 5.701 6.115 5.701 5.885 24,000 5.7594 0.00%
2007-02-01 0 0.126 0.120 0.126 0.123 0.126 1,635,000 202,801 0.1240 5.793 5.517 5.793 5.655 5.793 35,560 5.7030 2.44%
2007-01-31 0 0.123 0.120 0.123 0.120 0.123 640,000 77,232 0.1207 5.655 5.517 5.655 5.517 5.655 13,920 5.5484 2.50%
2007-01-30 0 0.120 0.120 0.129 0.120 0.122 760,000 92,168 0.1213 5.517 5.517 5.931 5.517 5.609 16,530 5.5760 -3.23%
2007-01-29 0 0.124 0.123 0.124 0.119 0.124 154,000 18,448 0.1198 5.701 5.655 5.701 5.471 5.701 3,349 5.5078 0.00%
2007-01-26 0 0.124 0.121 0.124 0.121 0.124 1,040,000 127,920 0.1230 5.701 5.563 5.701 5.563 5.701 22,619 5.6553 -1.59%
2007-01-25 0 0.126 0.123 0.126 0.122 0.134 1,049,000 133,222 0.1270 5.793 5.655 5.793 5.609 6.161 22,815 5.8392 3.28%
2007-01-24 0 0.122 0.122 0.123 0.120 0.122 1,182,500 143,243 0.1211 5.609 5.609 5.655 5.517 5.609 25,719 5.5696 0.83%
2007-01-23 0 0.121 0.117 0.121 0.119 0.121 743,500 89,145 0.1199 5.563 5.379 5.563 5.471 5.563 16,171 5.5128 0.83%
2007-01-22 0 0.120 0.118 0.120 0.117 0.120 1,515,500 180,905 0.1194 5.517 5.425 5.517 5.379 5.517 32,961 5.4884 3.45%
2007-01-19 0 0.116 0.116 0.117 0.115 0.120 792,000 91,520 0.1156 5.333 5.333 5.379 5.287 5.517 17,226 5.3130 0.00%
2007-01-18 0 0.116 0.116 0.119 0.116 0.116 328,000 38,048 0.1160 5.333 5.333 5.471 5.333 5.333 7,134 5.3335 -0.85%
2007-01-17 0 0.117 0.115 0.117 0.115 0.125 728,000 84,728 0.1164 5.379 5.287 5.379 5.287 5.747 15,834 5.3512 -0.85%
2007-01-16 0 0.118 0.118 0.120 0.114 0.122 962,500 112,447 0.1168 5.425 5.425 5.517 5.242 5.609 20,934 5.3715 0.00%
2007-01-15 0 0.118 0.116 0.121 0.108 0.118 2,839,000 328,242 0.1156 5.425 5.333 5.563 4.966 5.425 61,747 5.3160 2.61%
2007-01-12 0 0.115 0.114 0.119 0.114 0.117 890,500 102,419 0.1150 5.287 5.242 5.471 5.242 5.379 19,368 5.2881 1.77%
2007-01-11 0 0.113 0.113 0.114 0.113 0.120 380,000 43,688 0.1150 5.196 5.196 5.242 5.196 5.517 8,265 5.2860 -8.13%
2007-01-10 0 0.123 0.115 0.123 0.115 0.123 2,940,000 346,852 0.1180 5.655 5.287 5.655 5.287 5.655 63,943 5.4244 -5.38%
2007-01-09 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 5.977 - - - - 0 - 0.00%
2006-12-15 0 0.130 0.129 0.130 0.130 0.140 2,995,000 412,344 0.1377 5.977 5.931 5.977 5.977 6.437 65,140 6.3302 -12.75%
2006-12-14 0 0.149 0.133 0.149 0.136 0.149 1,029,000 144,698 0.1406 6.851 6.115 6.851 6.253 6.851 22,380 6.4655 4.20%
2006-12-13 0 0.143 0.133 0.143 0.139 0.153 632,000 91,240 0.1444 6.575 6.115 6.575 6.391 7.035 13,746 6.6377 -7.74%
2006-12-12 0 0.155 0.153 0.156 0.155 0.168 2,298,000 366,802 0.1596 7.127 7.035 7.173 7.127 7.724 49,980 7.3390 -8.28%
2006-12-11 0 0.169 0.120 0.182 - - 0 0 - 7.770 5.517 8.368 - - 0 - 0.00%
2006-12-08 0 0.169 0.163 0.169 - - 4,000 676 0.1690 7.770 7.494 7.770 - - 87 7.7703 -1.17%
2006-12-07 0 0.171 0.167 0.171 0.165 0.176 976,750 166,560 0.1705 7.862 7.678 7.862 7.586 8.092 21,244 7.8404 6.88%
2006-12-06 0 0.160 0.160 0.170 0.160 0.160 40,000 6,400 0.1600 7.357 7.357 7.816 7.357 7.357 870 7.3565 0.00%
2006-12-05 0 0.160 0.160 0.170 - - 0 0 - 7.357 7.357 7.816 - - 0 - 0.00%
2006-12-04 0 0.160 0.160 0.168 0.160 0.160 79,000 12,591 0.1594 7.357 7.357 7.724 7.357 7.357 1,718 7.3280 0.00%
2006-12-01 0 0.160 0.160 0.162 0.153 0.160 1,044,000 165,040 0.1581 7.357 7.357 7.448 7.035 7.357 22,706 7.2684 0.00%
2006-11-30 0 0.160 0.152 0.160 0.150 0.160 434,000 66,536 0.1533 7.357 6.989 7.357 6.897 7.357 9,439 7.0489 3.23%
2006-11-29 0 0.155 0.155 0.160 0.142 0.145 30,000 4,266 0.1422 7.127 7.127 7.357 6.529 6.667 652 6.5381 -3.73%
2006-11-28 0 0.161 0.161 0.179 0.158 0.161 480,000 76,040 0.1584 7.402 7.402 8.230 7.265 7.402 10,440 7.2837 -10.06%
2006-11-27 0 0.179 0.178 0.182 0.179 0.182 512,000 92,024 0.1797 8.230 8.184 8.368 8.230 8.368 11,136 8.2639 -4.79%
2006-11-24 0 0.188 0.182 0.190 - - 0 0 - 8.644 8.368 8.736 - - 0 - 0.00%
2006-11-23 0 0.188 0.184 0.188 0.188 0.188 240,000 45,120 0.1880 8.644 8.460 8.644 8.644 8.644 5,220 8.6439 -4.08%
2006-11-22 0 0.196 0.189 0.194 0.188 0.196 896,000 170,168 0.1899 9.012 8.690 8.920 8.644 9.012 19,487 8.7322 3.16%
2006-11-21 0 0.190 0.188 0.194 0.190 0.192 568,000 108,400 0.1908 8.736 8.644 8.920 8.736 8.828 12,354 8.7747 -2.56%
2006-11-20 0 0.195 0.181 0.197 - - 0 0 - 8.966 8.322 9.058 - - 0 - 0.00%
2006-11-17 0 0.195 0.182 0.195 0.190 0.199 160,000 31,120 0.1945 8.966 8.368 8.966 8.736 9.150 3,480 8.9428 5.98%
2006-11-16 0 0.184 0.184 0.190 0.182 0.184 201,000 36,610 0.1821 8.460 8.460 8.736 8.368 8.460 4,372 8.3744 1.10%
2006-11-15 0 0.182 0.173 0.182 0.182 0.182 67,500 12,226 0.1811 8.368 7.954 8.368 8.368 8.368 1,468 8.3279 0.00%
2006-11-14 0 0.182 0.172 0.182 - - 0 0 - 8.368 7.908 8.368 - - 0 - 0.00%
2006-11-13 0 0.182 0.169 0.184 0.182 0.187 53,000 9,781 0.1845 8.368 7.770 8.460 8.368 8.598 1,153 8.4852 -1.62%
2006-11-10 0 0.185 0.166 0.185 - - 0 0 - 8.506 7.632 8.506 - - 0 - 0.00%
2006-11-09 0 0.185 0.181 0.185 0.185 0.191 104,000 19,648 0.1889 8.506 8.322 8.506 8.506 8.782 2,262 8.6864 -7.50%
2006-11-08 0 0.200 0.184 0.200 - - 2,500 438 0.1752 9.196 8.460 9.196 - - 54 8.0554 0.00%
2006-11-07 0 0.200 0.180 0.201 - - 5,000 850 0.1700 9.196 8.276 9.242 - - 109 7.8163 0.00%
2006-11-06 0 0.200 0.188 0.200 - - 2,000 360 0.1800 9.196 8.644 9.196 - - 43 8.2761 0.00%
2006-11-03 0 0.200 0.185 0.201 - - 0 0 - 9.196 8.506 9.242 - - 0 - 0.00%
2006-11-02 0 0.200 0.188 0.206 0.188 0.200 42,000 8,024 0.1910 9.196 8.644 9.472 8.644 9.196 913 8.7840 6.38%
2006-11-01 0 0.188 0.188 0.206 0.180 0.182 16,000 2,896 0.1810 8.644 8.644 9.472 8.276 8.368 348 8.3221 1.62%
2006-10-31 0 0.185 0.170 0.185 0.200 0.200 30,200 5,872 0.1944 8.506 7.816 8.506 9.196 9.196 657 8.9399 -3.65%
2006-10-27 0 0.192 - 0.198 - - 0 0 - 8.828 - 9.104 - - 0 - 0.00%
2006-10-26 0 0.192 0.182 0.200 0.182 0.192 368,000 67,816 0.1843 8.828 8.368 9.196 8.368 8.828 8,004 8.4730 5.49%
2006-10-25 0 0.182 0.181 0.200 - - 0 0 - 8.368 8.322 9.196 - - 0 - 0.00%
2006-10-24 0 0.182 0.182 0.200 0.182 0.182 30,000 5,418 0.1806 8.368 8.368 9.196 8.368 8.368 652 8.3037 -9.90%
2006-10-23 0 0.202 0.180 0.205 0.202 0.202 200,000 40,400 0.2020 9.288 8.276 9.426 9.288 9.288 4,350 9.2876 4.12%
2006-10-20 0 0.194 0.175 0.210 - - 6,000 1,020 0.1700 8.920 8.046 9.655 - - 130 7.8163 0.00%
2006-10-19 0 0.194 0.181 - 0.130 0.195 114,000 18,328 0.1608 8.920 8.322 - 5.977 8.966 2,479 7.3920 -10.19%
2006-10-18 0 0.216 0.130 0.216 - - 0 0 - 9.931 5.977 9.931 - - 0 - -2.26%
2006-10-17 0 0.221 0.130 0.221 - - 0 0 - 10.16 5.977 10.16 - - 0 - 0.00%
2006-10-16 0 0.221 0.130 0.221 - - 0 0 - 10.16 5.977 10.16 - - 0 - 0.00%
2006-10-13 0 0.221 0.210 0.222 0.205 0.225 246,000 52,520 0.2135 10.16 9.655 10.21 9.426 10.35 5,350 9.8162 15.10%
2006-10-12 0 0.192 0.120 0.214 0.192 0.192 8,000 1,536 0.1920 8.828 5.517 9.839 8.828 8.828 174 8.8278 1.05%
2006-10-11 0 0.190 0.120 0.208 - - 0 0 - 8.736 5.517 9.563 - - 0 - 0.00%
2006-10-10 0 0.190 0.120 0.190 - - 0 0 - 8.736 5.517 8.736 - - 0 - 0.00%
2006-10-09 0 0.190 0.130 0.190 - - 0 0 - 8.736 5.977 8.736 - - 0 - -2.56%
2006-10-06 0 0.195 0.130 0.195 - - 0 0 - 8.966 5.977 8.966 - - 0 - 0.00%
2006-10-05 0 0.195 0.141 - - - 0 0 - 8.966 6.483 - - - 0 - 0.00%
2006-10-04 0 0.195 0.130 - - - 0 0 - 8.966 5.977 - - - 0 - 0.00%
2006-10-03 0 0.195 0.130 0.195 - - 0 0 - 8.966 5.977 8.966 - - 0 - 0.00%
2006-09-29 0 0.195 0.150 0.195 - - 0 0 - 8.966 6.897 8.966 - - 0 - 0.00%
2006-09-28 0 0.195 0.150 0.195 - - 0 0 - 8.966 6.897 8.966 - - 0 - -2.50%
2006-09-27 0 0.200 0.150 0.200 - - 0 0 - 9.196 6.897 9.196 - - 0 - 0.00%
2006-09-26 0 0.200 0.150 - - - 0 0 - 9.196 6.897 - - - 0 - 0.00%
2006-09-25 0 0.200 0.180 - - - 0 0 - 9.196 8.276 - - - 0 - 0.00%
2006-09-22 0 0.200 0.150 0.200 - - 0 0 - 9.196 6.897 9.196 - - 0 - -2.44%
2006-09-21 0 0.205 0.200 0.205 0.198 0.205 384,400 76,500 0.1990 9.426 9.196 9.426 9.104 9.426 8,360 9.1502 2.50%
2006-09-20 0 0.200 0.164 0.200 - - 1,500 233 0.1553 9.196 7.540 9.196 - - 33 7.1420 0.00%
2006-09-19 0 0.200 0.150 0.200 - - 0 0 - 9.196 6.897 9.196 - - 0 - 0.00%
2006-09-18 0 0.200 0.190 0.200 0.190 0.203 158,564 30,174 0.1903 9.196 8.736 9.196 8.736 9.334 3,449 8.7494 0.00%
2006-09-15 0 0.200 0.200 0.206 0.183 0.200 248,000 48,544 0.1957 9.196 9.196 9.472 8.414 9.196 5,394 8.9999 9.29%
2006-09-14 0 0.183 0.130 0.200 - - 0 0 - 8.414 5.977 9.196 - - 0 - 0.00%
2006-09-13 0 0.183 0.150 - - - 0 0 - 8.414 6.897 - - - 0 - 0.00%
2006-09-12 0 0.183 0.150 - - - 0 0 - 8.414 6.897 - - - 0 - 0.00%
2006-09-11 0 0.183 0.170 - - - 5,000 800 0.1600 8.414 7.816 - - - 109 7.3565 0.00%
2006-09-08 0 0.183 0.183 - 0.180 0.183 3,232,000 585,792 0.1812 8.414 8.414 - 8.276 8.414 70,294 8.3334 -8.50%
2006-09-07 0 0.200 0.150 0.214 - - 0 0 - 9.196 6.897 9.839 - - 0 - 0.00%
2006-09-06 0 0.200 0.182 0.212 - - 0 0 - 9.196 8.368 9.747 - - 0 - 0.00%
2006-09-05 0 0.200 0.193 0.208 - - 0 0 - 9.196 8.874 9.563 - - 0 - 0.00%
2006-09-04 0 0.200 0.200 0.212 0.200 0.200 50,000 9,970 0.1994 9.196 9.196 9.747 9.196 9.196 1,087 9.1681 0.00%
2006-09-01 0 0.200 0.150 0.214 - - 0 0 - 9.196 6.897 9.839 - - 0 - 0.00%
2006-08-31 0 0.200 0.188 0.215 - - 0 0 - 9.196 8.644 9.885 - - 0 - 0.00%
2006-08-30 0 0.200 0.150 - - - 0 0 - 9.196 6.897 - - - 0 - 0.00%
2006-08-29 0 0.200 0.150 0.214 - - 0 0 - 9.196 6.897 9.839 - - 0 - 0.00%
2006-08-28 0 0.200 0.150 0.213 - - 0 0 - 9.196 6.897 9.793 - - 0 - 0.00%
2006-08-25 0 0.200 0.150 0.210 - - 0 0 - 9.196 6.897 9.655 - - 0 - 0.00%
2006-08-24 0 0.200 0.190 0.215 - - 0 0 - 9.196 8.736 9.885 - - 0 - 0.00%
2006-08-23 0 0.200 0.200 0.209 0.200 0.200 48,000 9,600 0.2000 9.196 9.196 9.609 9.196 9.196 1,044 9.1956 0.00%
2006-08-22 0 0.200 0.150 0.200 - - 0 0 - 9.196 6.897 9.196 - - 0 - 0.00%
2006-08-21 0 0.200 0.190 0.207 0.200 0.200 32,000 6,400 0.2000 9.196 8.736 9.517 9.196 9.196 696 9.1956 5.26%
2006-08-18 0 0.190 0.185 0.198 0.180 0.190 25,000 4,580 0.1832 8.736 8.506 9.104 8.276 8.736 544 8.4232 0.00%
2006-08-17 0 0.190 0.180 0.210 0.190 0.190 25,000 4,732 0.1893 8.736 8.276 9.655 8.736 8.736 544 8.7028 -5.00%
2006-08-16 0 0.200 0.190 0.215 0.200 0.200 150,000 29,880 0.1992 9.196 8.736 9.885 9.196 9.196 3,262 9.1589 0.00%
2006-08-15 0 0.200 0.180 0.219 - - 17,800 3,506 0.1970 9.196 8.276 10.07 - - 387 9.0562 0.00%
2006-08-14 0 0.200 0.200 0.220 0.200 0.200 80,000 16,000 0.2000 9.196 9.196 10.12 9.196 9.196 1,740 9.1956 -2.44%
2006-08-11 0 0.205 0.190 0.220 - - 0 0 - 9.426 8.736 10.12 - - 0 - 0.00%
2006-08-10 0 0.205 0.205 0.215 0.202 0.202 48,000 9,696 0.2020 9.426 9.426 9.885 9.288 9.288 1,044 9.2876 -4.65%
2006-08-09 0 0.215 0.204 0.215 - - 0 0 - 9.885 9.380 9.885 - - 0 - 0.00%
2006-08-08 0 0.215 0.207 0.218 0.202 0.218 659,200 136,518 0.2071 9.885 9.517 10.02 9.288 10.02 14,337 9.5219 2.87%
2006-08-07 0 0.209 0.209 0.217 0.202 0.220 463,000 97,043 0.2096 9.609 9.609 9.977 9.288 10.12 10,070 9.6369 -2.79%
2006-08-04 0 0.215 0.215 0.221 0.214 0.230 434,000 93,677 0.2158 9.885 9.885 10.16 9.839 10.57 9,439 9.9242 -6.52%
2006-08-03 0 0.230 0.227 0.234 0.230 0.242 2,903,500 684,771 0.2358 10.57 10.44 10.76 10.57 11.13 63,149 10.844 -2.13%
2006-08-02 0 0.235 0.232 0.241 - - 0 0 - 10.80 10.67 11.08 - - 0 - 0.00%
2006-08-01 0 0.235 0.230 0.242 0.235 0.235 358,350 84,147 0.2348 10.80 10.57 11.13 10.80 10.80 7,794 10.797 0.00%
2006-07-31 0 0.235 0.233 0.244 0.230 0.235 1,580,200 366,185 0.2317 10.80 10.71 11.22 10.57 10.80 34,368 10.655 2.17%
2006-07-28 0 0.230 0.210 0.230 0.230 0.230 36,000 8,220 0.2283 10.57 9.655 10.57 10.57 10.57 783 10.498 -2.13%
2006-07-27 0 0.235 0.230 0.235 - - 0 0 - 10.80 10.57 10.80 - - 0 - 0.00%
2006-07-26 0 0.235 0.232 0.235 0.233 0.238 624,000 145,848 0.2337 10.80 10.67 10.80 10.71 10.94 13,572 10.747 1.73%
2006-07-25 0 0.231 0.231 0.236 0.230 0.240 2,662,000 624,591 0.2346 10.62 10.62 10.85 10.57 11.03 57,897 10.788 0.43%
2006-07-24 0 0.230 0.230 0.232 0.226 0.230 638,000 145,584 0.2282 10.57 10.57 10.67 10.39 10.57 13,876 10.492 -0.43%
2006-07-21 0 0.231 0.229 0.231 0.228 0.237 6,074,000 1,405,656 0.2314 10.62 10.53 10.62 10.48 10.90 132,106 10.640 -2.94%
2006-07-20 0 0.238 0.235 0.238 0.234 0.260 1,032,000 254,336 0.2464 10.94 10.80 10.94 10.76 11.95 22,445 11.331 3.93%
2006-07-19 0 0.229 0.228 0.232 0.227 0.285 10,978,000 2,722,448 0.2480 10.53 10.48 10.67 10.44 13.10 238,765 11.402 -8.40%
2006-07-18 0 0.250 0.250 0.255 0.213 0.270 79,235,000 17,474,810 0.2205 11.49 11.49 11.72 9.793 12.41 1,723,315 10.140 11.11%
2006-07-17 1 - - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2006-07-14 0 0.225 0.201 0.230 0.225 0.225 136,000 30,600 0.2250 10.35 9.242 10.57 10.35 10.35 2,958 10.345 0.00%
2006-07-13 0 0.225 0.225 0.240 0.225 0.225 120,000 27,000 0.2250 10.35 10.35 11.03 10.35 10.35 2,610 10.345 -5.06%
2006-07-12 0 0.237 0.226 0.242 - - 0 0 - 10.90 10.39 11.13 - - 0 - 0.00%
2006-07-11 0 0.237 0.228 0.243 - - 0 0 - 10.90 10.48 11.17 - - 0 - 0.00%
2006-07-10 0 0.237 0.237 0.244 0.230 0.248 304,000 72,040 0.2370 10.90 10.90 11.22 10.57 11.40 6,612 10.896 0.00%
2006-07-07 0 0.237 0.237 0.250 0.230 0.255 28,500 6,766 0.2374 10.90 10.90 11.49 10.57 11.72 620 10.915 -5.20%
2006-07-06 0 0.250 0.222 0.260 0.222 0.250 105,000 25,207 0.2401 11.49 10.21 11.95 10.21 11.49 2,284 11.038 6.38%
2006-07-05 0 0.235 0.235 0.270 0.230 0.235 108,454 25,097 0.2314 10.80 10.80 12.41 10.57 10.80 2,359 10.640 -2.08%
2006-07-04 0 0.240 0.225 0.270 - - 0 0 - 11.03 10.35 12.41 - - 0 - 0.00%
2006-07-03 0 0.240 0.240 0.260 0.220 0.235 16,000 3,640 0.2275 11.03 11.03 11.95 10.12 10.80 348 10.460 2.13%
2006-06-30 0 0.235 0.200 0.246 0.235 0.270 105,000 26,502 0.2524 10.80 9.196 11.31 10.80 12.41 2,284 11.605 -6.00%
2006-06-29 0 0.250 0.230 0.265 - - 0 0 - 11.49 10.57 12.18 - - 0 - 0.00%
2006-06-28 0 0.250 0.200 0.260 - - 0 0 - 11.49 9.196 11.95 - - 0 - 0.00%
2006-06-27 0 0.250 0.210 0.250 0.250 0.260 32,000 8,160 0.2550 11.49 9.655 11.49 11.49 11.95 696 11.724 -3.85%
2006-06-26 0 0.260 0.202 0.260 0.260 0.260 24,000 6,240 0.2600 11.95 9.288 11.95 11.95 11.95 522 11.954 0.00%
2006-06-23 0 0.260 0.210 0.275 0.223 0.260 72,000 17,376 0.2413 11.95 9.655 12.64 10.25 11.95 1,566 11.096 7.44%
2006-06-22 0 0.242 0.242 0.275 0.242 0.244 32,000 7,776 0.2430 11.13 11.13 12.64 11.13 11.22 696 11.173 0.83%
2006-06-21 0 0.240 0.230 0.260 - - 0 0 - 11.03 10.57 11.95 - - 0 - 0.00%
2006-06-20 0 0.240 0.222 0.265 - - 0 0 - 11.03 10.21 12.18 - - 0 - 0.00%
2006-06-19 0 0.240 0.230 0.270 - - 0 0 - 11.03 10.57 12.41 - - 0 - 0.00%
2006-06-16 0 0.240 0.240 0.270 0.240 0.240 8,000 1,920 0.2400 11.03 11.03 12.41 11.03 11.03 174 11.035 2.13%
2006-06-15 0 0.235 0.225 0.270 - - 0 0 - 10.80 10.35 12.41 - - 0 - 0.00%
2006-06-14 0 0.235 0.220 0.275 - - 0 0 - 10.80 10.12 12.64 - - 0 - 0.00%
2006-06-13 0 0.235 0.235 0.270 0.235 0.235 16,000 3,760 0.2350 10.80 10.80 12.41 10.80 10.80 348 10.805 -14.55%
2006-06-12 0 0.275 0.200 0.275 0.260 0.275 42,000 11,060 0.2633 12.64 9.196 12.64 11.95 12.64 913 12.108 1.85%
2006-06-09 0 0.270 0.255 0.270 - - 0 0 - 12.41 11.72 12.41 - - 0 - 0.00%
2006-06-08 0 0.270 0.221 0.270 - - 0 0 - 12.41 10.16 12.41 - - 0 - -3.57%
2006-06-07 0 0.280 0.240 0.280 - - 0 0 - 12.87 11.03 12.87 - - 0 - 0.00%
2006-06-06 0 0.280 0.230 0.290 - - 3,500 823 0.2351 12.87 10.57 13.33 - - 76 10.811 0.00%
2006-06-05 0 0.280 0.250 0.280 - - 0 0 - 12.87 11.49 12.87 - - 0 - 0.00%
2006-06-02 0 0.280 0.260 0.280 0.280 0.280 25,000 6,970 0.2788 12.87 11.95 12.87 12.87 12.87 544 12.819 1.82%
2006-06-01 0 0.275 0.230 0.285 - - 0 0 - 12.64 10.57 13.10 - - 0 - 0.00%
2006-05-30 0 0.275 0.265 0.275 0.275 0.290 377,000 105,375 0.2795 12.64 12.18 12.64 12.64 13.33 8,200 12.851 0.00%
2006-05-29 0 0.275 0.250 0.280 0.270 0.280 130,000 35,780 0.2752 12.64 11.49 12.87 12.41 12.87 2,827 12.655 10.00%
2006-05-26 0 0.250 0.250 0.275 0.250 0.250 25,000 6,240 0.2496 11.49 11.49 12.64 11.49 11.49 544 11.476 -1.96%
2006-05-25 0 0.255 0.255 0.275 0.250 0.305 545,000 156,690 0.2875 11.72 11.72 12.64 11.49 14.02 11,853 13.219 6.25%
2006-05-24 0 0.240 0.223 0.255 0.240 0.240 34,000 8,160 0.2400 11.03 10.25 11.72 11.03 11.03 739 11.035 -11.11%
2006-05-23 0 0.270 0.205 0.270 - - 0 0 - 12.41 9.426 12.41 - - 0 - 0.00%
2006-05-22 0 0.270 0.220 0.270 0.270 0.270 10,000 2,700 0.2700 12.41 10.12 12.41 12.41 12.41 217 12.414 1.89%
2006-05-19 0 0.265 0.233 0.265 0.250 0.265 180,000 47,430 0.2635 12.18 10.71 12.18 11.49 12.18 3,915 12.115 3.92%
2006-05-18 0 0.255 0.255 0.270 0.255 0.255 108,000 27,480 0.2544 11.72 11.72 12.41 11.72 11.72 2,349 11.699 0.00%
2006-05-17 0 0.255 0.255 0.285 0.255 0.260 131,727 33,684 0.2557 11.72 11.72 13.10 11.72 11.95 2,865 11.757 -1.92%
2006-05-16 0 0.260 0.260 0.280 - - 0 0 - 11.95 11.95 12.87 - - 0 - 1.96%
2006-05-15 0 0.255 0.255 0.295 0.250 0.265 2,003,050 523,768 0.2615 11.72 11.72 13.56 11.49 12.18 43,565 12.023 -3.77%
2006-05-12 0 0.265 0.255 0.270 0.260 0.270 280,000 73,920 0.2640 12.18 11.72 12.41 11.95 12.41 6,090 12.138 -3.64%
2006-05-11 0 0.275 0.275 0.290 0.275 0.290 145,500 40,040 0.2752 12.64 12.64 13.33 12.64 13.33 3,165 12.653 -5.17%
2006-05-10 0 0.290 0.280 0.290 0.280 0.295 387,000 111,400 0.2879 13.33 12.87 13.33 12.87 13.56 8,417 13.235 1.75%
2006-05-09 0 0.285 0.275 0.290 0.280 0.285 210,000 58,790 0.2800 13.10 12.64 13.33 12.87 13.10 4,567 12.872 -1.72%
2006-05-08 0 0.290 0.280 0.300 - - 0 0 - 13.33 12.87 13.79 - - 0 - 0.00%
2006-05-04 0 0.290 0.280 0.300 0.290 0.305 1,053,000 313,805 0.2980 13.33 12.87 13.79 13.33 14.02 22,902 13.702 -4.92%
2006-05-03 0 0.305 0.290 0.305 0.305 0.305 257,135 78,078 0.3036 14.02 13.33 14.02 14.02 14.02 5,593 13.961 1.67%
2006-05-02 0 0.300 0.300 0.305 0.300 0.330 715,500 222,759 0.3113 13.79 13.79 14.02 13.79 15.17 15,562 14.315 17.65%
2006-04-28 0 0.255 0.255 0.280 0.250 0.265 152,000 38,780 0.2551 11.72 11.72 12.87 11.49 12.18 3,306 11.731 4.08%
2006-04-27 0 0.245 0.242 0.265 0.245 0.245 16,000 3,920 0.2450 11.26 11.13 12.18 11.26 11.26 348 11.265 0.82%
2006-04-26 0 0.243 0.241 0.260 0.235 0.260 170,000 40,595 0.2388 11.17 11.08 11.95 10.80 11.95 3,697 10.979 1.25%
2006-04-25 0 0.240 0.233 0.248 0.230 0.240 324,000 75,900 0.2343 11.03 10.71 11.40 10.57 11.03 7,047 10.771 4.35%
2006-04-24 0 0.230 0.230 0.244 0.230 0.245 575,062 134,945 0.2347 10.57 10.57 11.22 10.57 11.26 12,507 10.789 -13.21%
2006-04-21 0 0.265 0.250 0.265 0.241 0.270 309,000 80,696 0.2612 12.18 11.49 12.18 11.08 12.41 6,721 12.007 9.96%
2006-04-20 0 0.241 0.241 0.250 0.200 0.270 498,100 119,077 0.2391 11.08 11.08 11.49 9.196 12.41 10,833 10.992 -15.44%
2006-04-19 0 0.285 0.226 0.285 - - 0 0 - 13.10 10.39 13.10 - - 0 - 0.00%
2006-04-18 0 0.285 0.229 0.285 - - 0 0 - 13.10 10.53 13.10 - - 0 - -1.72%
2006-04-13 0 0.290 0.275 0.290 0.280 0.290 282,500 80,255 0.2841 13.33 12.64 13.33 12.87 13.33 6,144 13.062 3.57%
2006-04-12 0 0.280 0.260 0.280 0.260 0.280 337,000 90,340 0.2681 12.87 11.95 12.87 11.95 12.87 7,330 12.325 -3.45%
2006-04-11 0 0.290 0.280 0.290 0.280 0.300 312,406 91,157 0.2918 13.33 12.87 13.33 12.87 13.79 6,795 13.416 -3.33%
2006-04-10 0 0.015 0.014 0.015 0.013 0.015 19,786,382 290,450 0.0147 13.79 12.87 13.79 11.95 13.79 21,517 13.499 7.14%
2006-04-07 0 0.014 0.013 0.014 0.014 0.015 9,334,496 130,761 0.0140 12.87 11.95 12.87 12.87 13.79 10,151 12.882 -6.67%
2006-04-06 0 0.015 0.014 0.015 0.014 0.015 4,902,000 69,128 0.0141 13.79 12.87 13.79 12.87 13.79 5,331 12.968 7.14%
2006-04-04 0 0.014 0.013 0.015 0.014 0.014 9,990,200 139,862 0.0140 12.87 11.95 13.79 12.87 12.87 10,864 12.874 0.00%
2006-04-03 0 0.014 0.013 0.014 0.014 0.015 16,800,000 240,700 0.0143 12.87 11.95 12.87 12.87 13.79 18,270 13.175 0.00%
2006-03-31 0 0.014 0.014 0.015 0.014 0.015 36,145,000 509,970 0.0141 12.87 12.87 13.79 12.87 13.79 39,307 12.974 -6.67%
2006-03-30 0 0.015 0.014 0.015 0.014 0.015 14,412,200 213,182 0.0148 13.79 12.87 13.79 12.87 13.79 15,673 13.602 0.00%
2006-03-29 0 0.015 0.015 0.016 0.015 0.016 34,830,000 523,050 0.0150 13.79 13.79 14.71 13.79 14.71 37,877 13.809 -6.25%
2006-03-28 0 0.016 0.015 0.016 0.014 0.017 125,308,736 1,893,981 0.0151 14.71 13.79 14.71 12.87 15.63 136,270 13.899 23.08%
2006-03-27 0 0.013 0.013 0.014 0.013 0.014 49,443,087 646,245 0.0131 11.95 11.95 12.87 11.95 12.87 53,768 12.019 0.00%
2006-03-24 0 0.013 0.013 0.014 0.012 0.014 62,852,000 809,348 0.0129 11.95 11.95 12.87 11.03 12.87 68,350 11.841 8.33%
2006-03-23 0 0.012 0.011 0.012 0.012 0.013 41,552,000 503,824 0.0121 11.03 10.12 11.03 11.03 11.95 45,187 11.150 -7.69%
2006-03-22 0 0.013 0.012 0.013 0.013 0.014 34,902,000 454,726 0.0130 11.95 11.03 11.95 11.95 12.87 37,955 11.981 -7.14%
2006-03-21 0 0.014 0.014 0.015 0.013 0.014 15,020,000 207,340 0.0138 12.87 12.87 13.79 11.95 12.87 16,334 12.694 7.69%
2006-03-20 0 0.013 0.013 0.014 0.013 0.014 4,050,000 54,150 0.0134 11.95 11.95 12.87 11.95 12.87 4,404 12.295 -7.14%
2006-03-17 0 0.014 0.014 0.015 0.014 0.014 10,950,000 153,300 0.0140 12.87 12.87 13.79 12.87 12.87 11,908 12.874 -6.67%
2006-03-16 0 0.015 0.014 0.015 0.013 0.015 17,412,000 250,858 0.0144 13.79 12.87 13.79 11.95 13.79 18,935 13.248 7.14%
2006-03-15 0 0.014 0.014 0.015 0.014 0.015 7,700,000 107,900 0.0140 12.87 12.87 13.79 12.87 13.79 8,374 12.886 -6.67%
2006-03-14 0 0.015 0.014 0.015 0.014 0.015 15,568,000 220,312 0.0142 13.79 12.87 13.79 12.87 13.79 16,930 13.013 7.14%
2006-03-13 0 0.014 0.014 0.015 0.014 0.015 14,874,000 221,778 0.0149 12.87 12.87 13.79 12.87 13.79 16,175 13.711 -6.67%
2006-03-10 0 0.015 0.015 0.016 0.015 0.016 8,300,000 129,050 0.0155 13.79 13.79 14.71 13.79 14.71 9,026 14.298 0.00%
2006-03-09 0 0.015 0.015 0.016 0.015 0.016 20,600,000 321,700 0.0156 13.79 13.79 14.71 13.79 14.71 22,402 14.360 0.00%
2006-03-08 0 0.015 0.015 0.016 0.014 0.016 35,221,240 529,864 0.0150 13.79 13.79 14.71 12.87 14.71 38,302 13.834 -11.76%
2006-03-07 0 0.017 0.016 0.017 0.015 0.018 55,270,000 887,220 0.0161 15.63 14.71 15.63 13.79 16.55 60,105 14.761 0.00%
2006-03-06 0 0.017 0.017 0.018 0.016 0.017 50,286,000 831,198 0.0165 15.63 15.63 16.55 14.71 15.63 54,685 15.200 6.25%
2006-03-03 0 0.016 0.016 0.017 0.015 0.023 137,726,000 2,342,596 0.0170 14.71 14.71 15.63 13.79 21.15 149,773 15.641 -30.43%
2006-03-02 0 0.023 0.022 0.023 0.021 0.028 33,400,000 749,752 0.0224 21.15 20.23 21.15 19.31 25.75 36,322 20.642 0.00%
2006-03-01 0 0.023 0.022 0.024 0.021 0.027 34,464,000 789,184 0.0229 21.15 20.23 22.07 19.31 24.83 37,479 21.057 -11.54%
2006-02-28 0 0.026 0.025 0.026 0.024 0.027 90,832,000 2,346,442 0.0258 23.91 22.99 23.91 22.07 24.83 98,777 23.755 0.00%
2006-02-27 0 0.026 0.025 0.026 0.020 0.026 108,136,000 2,565,746 0.0237 23.91 22.99 23.91 18.39 23.91 117,595 21.819 36.84%
2006-02-24 0 0.019 0.019 0.020 0.018 0.020 10,998,000 207,338 0.0189 17.47 17.47 18.39 16.55 18.39 11,960 17.336 5.56%
2006-02-23 0 0.018 0.017 0.018 0.018 0.018 3,500,000 63,000 0.0180 16.55 15.63 16.55 16.55 16.55 3,806 16.552 0.00%
2006-02-22 0 0.018 0.017 0.018 0.017 0.018 6,522,000 117,196 0.0180 16.55 15.63 16.55 15.63 16.55 7,092 16.524 0.00%
2006-02-21 0 0.018 0.016 0.019 0.017 0.018 101,600,000 1,727,500 0.0170 16.55 14.71 17.47 15.63 16.55 110,487 15.635 0.00%
2006-02-20 0 0.018 0.014 0.018 0.016 0.018 196,000 3,168 0.0162 16.55 12.87 16.55 14.71 16.55 213 14.863 12.50%
2006-02-17 0 0.016 0.016 0.018 0.016 0.018 2,350,000 38,800 0.0165 14.71 14.71 16.55 14.71 16.55 2,556 15.183 9.09%
2006-02-16 0 0.017 0.017 0.019 0.017 0.019 7,356,000 130,446 0.0177 13.49 13.49 15.07 13.49 15.07 9,272 14.069 -5.56%
2006-02-15 0 0.018 0.018 0.019 0.017 0.019 7,550,000 136,760 0.0181 14.28 14.28 15.07 13.49 15.07 9,517 14.371 0.00%
2006-02-14 0 0.018 0.018 0.019 0.017 0.019 13,168,000 229,008 0.0174 14.28 14.28 15.07 13.49 15.07 16,598 13.797 5.88%
2006-02-13 0 0.017 0.016 0.017 0.015 0.018 5,956,000 99,722 0.0167 13.49 12.69 13.49 11.90 14.28 7,507 13.283 -10.53%
2006-02-10 0 0.019 0.018 0.019 0.017 0.021 8,880,200 162,098 0.0183 15.07 14.28 15.07 13.49 16.66 11,193 14.482 -9.52%
2006-02-09 0 0.021 0.020 0.021 0.016 0.022 33,930,000 617,850 0.0182 16.66 15.87 16.66 12.69 17.45 42,768 14.447 40.00%
2006-02-08 0 0.015 0.015 0.016 0.013 0.015 12,856,000 176,666 0.0137 11.90 11.90 12.69 10.31 11.90 16,205 10.902 15.38%
2006-02-07 0 0.013 0.013 0.014 0.012 0.014 13,628,000 178,964 0.0131 10.31 10.31 11.11 9.520 11.11 17,178 10.418 -7.14%
2006-02-06 0 0.014 0.013 0.014 0.011 0.016 19,970,000 268,736 0.0135 11.11 10.31 11.11 8.727 12.69 25,172 10.676 -17.65%
2006-02-03 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2006-01-23 0 0.017 0.017 0.018 0.017 0.017 50,000 850 0.0170 13.49 13.49 14.28 13.49 13.49 63 13.487 0.00%
2006-01-20 0 0.017 0.017 0.020 0.017 0.018 2,758,000 49,336 0.0179 13.49 13.49 15.87 13.49 14.28 3,476 14.192 -5.56%
2006-01-19 0 0.018 0.018 0.019 0.018 0.018 150,000 2,700 0.0180 14.28 14.28 15.07 14.28 14.28 189 14.280 -5.26%
2006-01-18 0 0.019 0.018 0.019 0.019 0.019 300,000 5,700 0.0190 15.07 14.28 15.07 15.07 15.07 378 15.074 0.00%
2006-01-17 0 0.019 0.018 0.019 0.018 0.019 7,110,000 130,490 0.0184 15.07 14.28 15.07 14.28 15.07 8,962 14.560 -5.00%
2006-01-16 0 0.020 0.018 0.020 0.019 0.020 3,600,000 71,500 0.0199 15.87 14.28 15.87 15.07 15.87 4,538 15.757 -4.76%
2006-01-13 0 0.021 0.018 0.021 0.018 0.021 5,130,000 94,600 0.0184 16.66 14.28 16.66 14.28 16.66 6,466 14.630 5.00%
2006-01-12 0 0.020 0.019 0.020 0.020 0.020 900,000 18,000 0.0200 15.87 15.07 15.87 15.87 15.87 1,134 15.867 0.00%
2006-01-11 0 0.020 0.020 0.021 0.018 0.020 2,370,000 47,000 0.0198 15.87 15.87 16.66 14.28 15.87 2,987 15.733 11.11%
2006-01-10 0 0.018 0.018 0.020 0.017 0.020 12,879,653 235,406 0.0183 14.28 14.28 15.87 13.49 15.87 16,235 14.500 0.00%
2006-01-09 0 0.018 0.018 0.019 0.018 0.019 13,600,000 246,800 0.0181 14.28 14.28 15.07 14.28 15.07 17,142 14.397 0.00%
2006-01-06 0 0.018 0.017 0.018 0.017 0.019 4,900,000 87,200 0.0178 14.28 13.49 14.28 13.49 15.07 6,176 14.118 0.00%
2006-01-05 0 0.018 0.017 0.018 0.018 0.018 1,700,000 30,600 0.0180 14.28 13.49 14.28 14.28 14.28 2,143 14.280 -5.26%
2006-01-04 0 0.019 0.018 0.019 0.018 0.019 6,000,000 111,000 0.0185 15.07 14.28 15.07 14.28 15.07 7,563 14.677 5.56%
2006-01-03 0 0.018 0.015 0.018 0.018 0.018 250,000 4,500 0.0180 14.28 11.90 14.28 14.28 14.28 315 14.280 0.00%
2005-12-30 0 0.018 0.018 0.020 - - 0 0 - 14.28 14.28 15.87 - - 0 - 0.00%
2005-12-29 0 0.018 0.018 0.020 0.018 0.018 1,000,000 18,000 0.0180 14.28 14.28 15.87 14.28 14.28 1,260 14.280 -10.00%
2005-12-28 0 0.020 0.018 0.020 0.019 0.020 1,500,000 29,000 0.0193 15.87 14.28 15.87 15.07 15.87 1,891 15.338 5.26%
2005-12-23 0 0.019 0.019 0.020 0.019 0.020 2,500,000 49,300 0.0197 15.07 15.07 15.87 15.07 15.87 3,151 15.645 0.00%
2005-12-22 0 0.019 0.018 0.020 0.019 0.019 1,000,000 19,000 0.0190 15.07 14.28 15.87 15.07 15.07 1,260 15.074 0.00%
2005-12-21 0 0.019 0.018 0.020 0.019 0.019 700,000 13,300 0.0190 15.07 14.28 15.87 15.07 15.07 882 15.074 0.00%
2005-12-20 0 0.019 0.018 0.020 - - 0 0 - 15.07 14.28 15.87 - - 0 - 0.00%
2005-12-19 0 0.019 0.019 0.020 0.019 0.019 1,000,000 19,000 0.0190 15.07 15.07 15.87 15.07 15.07 1,260 15.074 -9.52%
2005-12-16 0 0.021 0.020 0.021 0.020 0.021 4,520,000 91,300 0.0202 16.66 15.87 16.66 15.87 16.66 5,697 16.025 10.53%
2005-12-15 0 0.019 0.019 0.020 0.019 0.019 700,000 13,300 0.0190 15.07 15.07 15.87 15.07 15.07 882 15.074 0.00%
2005-12-14 0 0.019 0.019 0.020 0.019 0.020 6,750,000 133,800 0.0198 15.07 15.07 15.87 15.07 15.87 8,508 15.726 -13.64%
2005-12-13 0 0.022 0.020 0.022 0.021 0.022 2,000,000 43,500 0.0218 17.45 15.87 17.45 16.66 17.45 2,521 17.255 -4.35%
2005-12-12 0 0.023 0.023 0.024 0.021 0.023 7,000,000 154,550 0.0221 18.25 18.25 19.04 16.66 18.25 8,823 17.516 -4.17%
2005-12-09 0 0.024 0.024 0.028 0.024 0.024 700,000 16,800 0.0240 19.04 19.04 22.21 19.04 19.04 882 19.040 -7.69%
2005-12-08 0 0.026 0.023 0.026 - - 0 0 - 20.63 18.25 20.63 - - 0 - 0.00%
2005-12-07 0 0.026 0.023 0.027 0.026 0.026 200,000 5,200 0.0260 20.63 18.25 21.42 20.63 20.63 252 20.627 8.33%
2005-12-06 0 0.024 0.023 0.029 0.024 0.024 200,000 4,800 0.0240 19.04 18.25 23.01 19.04 19.04 252 19.040 0.00%
2005-12-05 0 0.024 0.024 0.028 - - 0 0 - 19.04 19.04 22.21 - - 0 - 0.00%
2005-12-02 0 0.024 0.024 0.030 - - 0 0 - 19.04 19.04 23.80 - - 0 - 0.00%
2005-12-01 0 0.024 0.023 0.028 - - 0 0 - 19.04 18.25 22.21 - - 0 - 0.00%
2005-11-30 0 0.024 0.023 0.028 - - 0 0 - 19.04 18.25 22.21 - - 0 - 0.00%
2005-11-29 0 0.024 0.024 0.031 0.023 0.024 1,000,000 23,500 0.0235 19.04 19.04 24.59 18.25 19.04 1,260 18.644 -4.00%
2005-11-28 0 0.025 0.023 0.028 - - 0 0 - 19.83 18.25 22.21 - - 0 - 0.00%
2005-11-25 0 0.025 0.024 0.028 - - 0 0 - 19.83 19.04 22.21 - - 0 - 0.00%
2005-11-24 0 0.025 0.025 0.027 0.025 0.025 300,000 7,500 0.0250 19.83 19.83 21.42 19.83 19.83 378 19.834 4.17%
2005-11-23 0 0.024 0.024 0.029 0.024 0.024 550,000 13,200 0.0240 19.04 19.04 23.01 19.04 19.04 693 19.040 -4.00%
2005-11-22 0 0.025 0.025 0.027 - - 0 0 - 19.83 19.83 21.42 - - 0 - 0.00%
2005-11-21 0 0.025 0.024 0.028 - - 0 0 - 19.83 19.04 22.21 - - 0 - 0.00%
2005-11-18 0 0.025 0.025 0.028 0.025 0.025 500,000 12,500 0.0250 19.83 19.83 22.21 19.83 19.83 630 19.834 -7.41%
2005-11-17 0 0.027 0.024 0.027 - - 0 0 - 21.42 19.04 21.42 - - 0 - -3.57%
2005-11-16 0 0.028 0.024 0.028 - - 0 0 - 22.21 19.04 22.21 - - 0 - 0.00%
2005-11-15 0 0.028 0.024 0.030 0.028 0.028 1,400,000 39,200 0.0280 22.21 19.04 23.80 22.21 22.21 1,765 22.214 7.69%
2005-11-14 0 0.026 0.024 0.027 - - 0 0 - 20.63 19.04 21.42 - - 0 - 0.00%
2005-11-11 0 0.026 0.025 0.028 - - 0 0 - 20.63 19.83 22.21 - - 0 - 0.00%
2005-11-10 0 0.026 0.026 0.027 0.026 0.026 2,000,000 52,000 0.0260 20.63 20.63 21.42 20.63 20.63 2,521 20.627 4.00%
2005-11-09 0 0.025 0.025 0.026 0.025 0.025 1,000,000 25,000 0.0250 19.83 19.83 20.63 19.83 19.83 1,260 19.834 0.00%
2005-11-08 0 0.025 0.025 0.026 0.025 0.025 400,000 10,000 0.0250 19.83 19.83 20.63 19.83 19.83 504 19.834 4.17%
2005-11-07 0 0.024 0.024 0.029 0.024 0.024 1,000,000 24,000 0.0240 19.04 19.04 23.01 19.04 19.04 1,260 19.040 -4.00%
2005-11-04 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2005-11-03 0 0.025 0.025 0.029 0.025 0.025 2,344,000 58,600 0.0250 19.83 19.83 23.01 19.83 19.83 2,955 19.834 0.00%
2005-11-02 0 0.025 0.024 0.025 0.024 0.025 3,500,000 86,400 0.0247 19.83 19.04 19.83 19.04 19.83 4,412 19.584 -3.85%
2005-11-01 0 0.026 0.024 0.027 0.023 0.026 8,000,000 199,500 0.0249 20.63 19.04 21.42 18.25 20.63 10,084 19.784 13.04%
2005-10-31 0 0.023 0.023 0.025 - - 0 0 - 18.25 18.25 19.83 - - 0 - 0.00%
2005-10-28 0 0.023 0.022 0.024 - - 0 0 - 18.25 17.45 19.04 - - 0 - 0.00%
2005-10-27 0 0.023 0.023 0.024 0.023 0.023 2,530,000 58,190 0.0230 18.25 18.25 19.04 18.25 18.25 3,189 18.247 0.00%
2005-10-26 0 0.023 0.022 0.023 0.023 0.023 2,500,000 57,500 0.0230 18.25 17.45 18.25 18.25 18.25 3,151 18.247 -4.17%
2005-10-25 0 0.024 0.023 0.025 0.024 0.024 2,000,000 48,000 0.0240 19.04 18.25 19.83 19.04 19.04 2,521 19.040 -4.00%
2005-10-24 0 0.025 0.021 0.025 - - 0 0 - 19.83 16.66 19.83 - - 0 - 0.00%
2005-10-21 0 0.025 0.021 0.025 - - 0 0 - 19.83 16.66 19.83 - - 0 - 0.00%
2005-10-20 0 0.025 0.024 0.026 - - 0 0 - 19.83 19.04 20.63 - - 0 - 0.00%
2005-10-19 0 0.025 0.023 0.026 - - 0 0 - 19.83 18.25 20.63 - - 0 - 0.00%
2005-10-18 0 0.025 0.024 0.026 0.025 0.025 3,000,000 75,000 0.0250 19.83 19.04 20.63 19.83 19.83 3,781 19.834 0.00%
2005-10-17 0 0.025 0.023 0.025 - - 0 0 - 19.83 18.25 19.83 - - 0 - 0.00%
2005-10-14 0 0.025 0.025 0.026 0.025 0.027 9,006,000 233,256 0.0259 19.83 19.83 20.63 19.83 21.42 11,352 20.548 4.17%
2005-10-13 0 0.024 0.024 0.026 0.024 0.027 6,420,000 165,740 0.0258 19.04 19.04 20.63 19.04 21.42 8,092 20.481 -11.11%
2005-10-12 0 0.027 0.027 0.030 0.027 0.027 300,000 8,100 0.0270 21.42 21.42 23.80 21.42 21.42 378 21.420 -3.57%
2005-10-10 0 0.028 0.028 0.034 0.027 0.028 470,000 13,080 0.0278 22.21 22.21 26.97 21.42 22.21 592 22.079 3.70%
2005-10-07 0 0.027 0.027 0.028 - - 0 0 - 21.42 21.42 22.21 - - 0 - 0.00%
2005-10-06 0 0.027 0.027 0.028 0.027 0.027 1,800,000 48,600 0.0270 21.42 21.42 22.21 21.42 21.42 2,269 21.420 0.00%
2005-10-05 0 0.027 0.027 0.028 0.026 0.027 5,000,000 134,000 0.0268 21.42 21.42 22.21 20.63 21.42 6,302 21.262 0.00%
2005-10-04 0 0.027 0.027 0.028 - - 0 0 - 21.42 21.42 22.21 - - 0 - 0.00%
2005-10-03 0 0.027 0.027 0.028 - - 0 0 - 21.42 21.42 22.21 - - 0 - 0.00%
2005-09-30 0 0.027 0.027 0.029 0.027 0.027 6,080,000 164,160 0.0270 21.42 21.42 23.01 21.42 21.42 7,664 21.420 -3.57%
2005-09-29 0 0.028 0.027 0.028 0.028 0.028 300,000 8,400 0.0280 22.21 21.42 22.21 22.21 22.21 378 22.214 3.70%
2005-09-28 0 0.027 0.027 0.028 0.026 0.027 500,000 13,400 0.0268 21.42 21.42 22.21 20.63 21.42 630 21.262 -3.57%
2005-09-27 0 0.028 0.027 0.028 0.027 0.028 6,300,000 170,300 0.0270 22.21 21.42 22.21 21.42 22.21 7,941 21.446 0.00%
2005-09-26 0 0.028 0.027 0.028 - - 0 0 - 22.21 21.42 22.21 - - 0 - 0.00%
2005-09-23 0 0.028 0.028 0.029 0.028 0.028 500,000 14,000 0.0280 22.21 22.21 23.01 22.21 22.21 630 22.214 0.00%
2005-09-22 0 0.028 0.027 0.028 0.027 0.028 6,900,000 186,900 0.0271 22.21 21.42 22.21 21.42 22.21 8,697 21.489 3.70%
2005-09-21 0 0.027 0.027 0.029 - - 0 0 - 21.42 21.42 23.01 - - 0 - 0.00%
2005-09-20 0 0.027 0.027 0.029 - - 0 0 - 21.42 21.42 23.01 - - 0 - 0.00%
2005-09-16 0 0.027 0.027 0.029 0.027 0.027 1,220,000 32,940 0.0270 21.42 21.42 23.01 21.42 21.42 1,538 21.420 0.00%
2005-09-15 0 0.027 0.027 0.029 - - 0 0 - 21.42 21.42 23.01 - - 0 - 0.00%
2005-09-14 0 0.027 0.027 0.029 0.027 0.027 3,300,000 89,100 0.0270 21.42 21.42 23.01 21.42 21.42 4,160 21.420 0.00%
2005-09-13 0 0.027 0.027 0.029 0.027 0.027 1,000,000 27,000 0.0270 21.42 21.42 23.01 21.42 21.42 1,260 21.420 -6.90%
2005-09-12 0 0.029 0.027 0.029 - - 0 0 - 23.01 21.42 23.01 - - 0 - 0.00%
2005-09-09 0 0.029 0.027 0.029 0.027 0.029 4,050,000 109,450 0.0270 23.01 21.42 23.01 21.42 23.01 5,105 21.440 0.00%
2005-09-08 0 0.029 0.027 0.029 - - 0 0 - 23.01 21.42 23.01 - - 0 - 0.00%
2005-09-07 0 0.029 0.027 0.029 0.028 0.029 400,000 11,470 0.0287 23.01 21.42 23.01 22.21 23.01 504 22.749 0.00%
2005-09-06 0 0.029 0.028 0.029 0.029 0.029 4,500,000 130,500 0.0290 23.01 22.21 23.01 23.01 23.01 5,672 23.007 0.00%
2005-09-05 0 0.029 0.027 0.029 0.027 0.029 2,000,000 54,810 0.0274 23.01 21.42 23.01 21.42 23.01 2,521 21.742 11.54%
2005-09-02 0 0.026 0.025 0.026 0.026 0.026 5,020,000 130,520 0.0260 20.63 19.83 20.63 20.63 20.63 6,328 20.627 -3.70%
2005-09-01 0 0.027 0.026 0.027 0.027 0.027 500,000 13,500 0.0270 21.42 20.63 21.42 21.42 21.42 630 21.420 0.00%
2005-08-31 0 0.027 0.026 0.027 0.027 0.027 2,000,000 54,000 0.0270 21.42 20.63 21.42 21.42 21.42 2,521 21.420 0.00%
2005-08-30 0 0.027 0.026 0.027 0.026 0.027 1,470,000 39,190 0.0267 21.42 20.63 21.42 20.63 21.42 1,853 21.151 0.00%
2005-08-29 0 0.027 0.028 0.029 0.027 0.027 1,410,000 38,070 0.0270 21.42 22.21 23.01 21.42 21.42 1,777 21.420 0.00%
2005-08-26 0 0.027 0.027 0.028 - - 0 0 - 21.42 21.42 22.21 - - 0 - 0.00%
2005-08-25 0 0.027 0.027 0.028 0.027 0.027 490,000 13,230 0.0270 21.42 21.42 22.21 21.42 21.42 618 21.420 -6.90%
2005-08-24 0 0.029 0.026 0.029 0.025 0.030 1,490,000 40,730 0.0273 23.01 20.63 23.01 19.83 23.80 1,878 21.687 7.41%
2005-08-23 0 0.027 0.026 0.028 - - 0 0 - 21.42 20.63 22.21 - - 0 - 0.00%
2005-08-22 0 0.027 0.026 0.028 - - 0 0 - 21.42 20.63 22.21 - - 0 - 0.00%
2005-08-19 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2005-08-18 0 0.027 0.027 0.029 0.027 0.027 1,500,000 40,500 0.0270 21.42 21.42 23.01 21.42 21.42 1,891 21.420 0.00%
2005-08-17 0 0.027 0.027 0.029 0.027 0.029 5,000,000 137,000 0.0274 21.42 21.42 23.01 21.42 23.01 6,302 21.738 -6.90%
2005-08-16 0 0.029 0.029 0.030 - - 0 0 - 23.01 23.01 23.80 - - 0 - 3.57%
2005-08-15 0 0.028 0.027 0.029 0.027 0.028 2,850,000 78,650 0.0276 22.21 21.42 23.01 21.42 22.21 3,592 21.894 -3.45%
2005-08-12 0 0.029 0.028 0.029 0.028 0.029 1,700,000 47,640 0.0280 23.01 22.21 23.01 22.21 23.01 2,143 22.232 3.57%
2005-08-11 0 0.028 0.028 0.029 0.028 0.028 5,900,000 165,200 0.0280 22.21 22.21 23.01 22.21 22.21 7,437 22.214 -6.67%
2005-08-10 0 0.030 0.028 0.030 - - 0 0 - 23.80 22.21 23.80 - - 0 - 0.00%
2005-08-09 0 0.030 0.030 0.031 0.030 0.032 2,200,000 67,200 0.0305 23.80 23.80 24.59 23.80 25.39 2,773 24.233 3.45%
2005-08-08 0 0.029 0.029 0.030 0.029 0.029 100,000 2,900 0.0290 23.01 23.01 23.80 23.01 23.01 126 23.007 0.00%
2005-08-05 0 0.029 0.029 0.032 0.029 0.029 500,000 14,500 0.0290 23.01 23.01 25.39 23.01 23.01 630 23.007 0.00%
2005-08-04 0 0.029 0.029 0.030 0.029 0.030 9,000,000 261,300 0.0290 23.01 23.01 23.80 23.01 23.80 11,344 23.034 0.00%
2005-08-03 0 0.029 0.028 0.030 0.029 0.030 10,820,000 314,580 0.0291 23.01 22.21 23.80 23.01 23.80 13,638 23.066 -3.33%
2005-08-02 0 0.030 0.029 0.030 0.027 0.030 6,470,000 191,690 0.0296 23.80 23.01 23.80 21.42 23.80 8,155 23.505 7.14%
2005-08-01 0 0.028 0.028 0.029 0.027 0.028 1,500,000 41,000 0.0273 22.21 22.21 23.01 21.42 22.21 1,891 21.685 -3.45%
2005-07-29 0 0.029 0.029 0.030 0.029 0.029 1,200,000 34,800 0.0290 23.01 23.01 23.80 23.01 23.01 1,513 23.007 7.41%
2005-07-28 0 0.027 0.027 0.029 0.027 0.028 1,110,000 30,970 0.0279 21.42 21.42 23.01 21.42 22.21 1,399 22.135 0.00%
2005-07-27 0 0.027 0.026 0.027 0.027 0.027 1,000,000 27,000 0.0270 21.42 20.63 21.42 21.42 21.42 1,260 21.420 0.00%
2005-07-26 0 0.027 0.027 0.029 0.027 0.027 1,000,000 27,000 0.0270 21.42 21.42 23.01 21.42 21.42 1,260 21.420 -3.57%
2005-07-25 0 0.028 0.027 0.028 0.028 0.028 620,000 17,360 0.0280 22.21 21.42 22.21 22.21 22.21 781 22.214 0.00%
2005-07-22 0 0.028 0.027 0.029 0.028 0.028 2,800,000 78,400 0.0280 22.21 21.42 23.01 22.21 22.21 3,529 22.214 0.00%
2005-07-21 0 0.028 0.026 0.029 - - 0 0 - 22.21 20.63 23.01 - - 0 - 0.00%
2005-07-20 0 0.028 0.027 0.029 - - 0 0 - 22.21 21.42 23.01 - - 0 - 0.00%
2005-07-19 0 0.028 0.026 0.029 0.028 0.028 1,200,000 33,600 0.0280 22.21 20.63 23.01 22.21 22.21 1,513 22.214 0.00%
2005-07-18 0 0.028 0.028 0.029 0.028 0.028 500,000 14,000 0.0280 22.21 22.21 23.01 22.21 22.21 630 22.214 -3.45%
2005-07-15 0 0.029 0.026 0.029 0.027 0.029 2,480,000 67,840 0.0274 23.01 20.63 23.01 21.42 23.01 3,126 21.702 7.41%
2005-07-14 0 0.027 0.027 0.029 0.026 0.027 1,640,000 44,240 0.0270 21.42 21.42 23.01 20.63 21.42 2,067 21.401 0.00%
2005-07-13 0 0.027 0.026 0.028 0.026 0.027 4,890,000 130,670 0.0267 21.42 20.63 22.21 20.63 21.42 6,164 21.200 3.85%
2005-07-12 0 0.026 0.026 0.028 0.026 0.028 9,000,000 240,714 0.0267 20.63 20.63 22.21 20.63 22.21 11,344 21.219 -7.14%
2005-07-11 0 0.028 0.028 0.029 0.028 0.028 7,276,000 203,728 0.0280 22.21 22.21 23.01 22.21 22.21 9,171 22.214 0.00%
2005-07-08 0 0.028 0.028 0.029 0.028 0.028 2,312,000 64,736 0.0280 22.21 22.21 23.01 22.21 22.21 2,914 22.214 0.00%
2005-07-07 0 0.028 0.028 0.029 0.028 0.028 6,200,000 173,600 0.0280 22.21 22.21 23.01 22.21 22.21 7,815 22.214 -3.45%
2005-07-06 0 0.029 0.028 0.029 0.028 0.029 4,100,000 118,600 0.0289 23.01 22.21 23.01 22.21 23.01 5,168 22.949 0.00%
2005-07-05 0 0.029 0.029 0.030 0.029 0.029 5,950,000 172,550 0.0290 23.01 23.01 23.80 23.01 23.01 7,500 23.007 -3.33%
2005-07-04 0 0.030 0.029 0.030 0.028 0.030 4,600,000 134,600 0.0293 23.80 23.01 23.80 22.21 23.80 5,798 23.214 3.45%
2005-06-30 0 0.029 0.029 0.030 0.028 0.029 4,500,000 130,480 0.0290 23.01 23.01 23.80 22.21 23.01 5,672 23.004 -3.33%
2005-06-29 0 0.030 0.030 0.031 0.030 0.030 15,522,000 465,660 0.0300 23.80 23.80 24.59 23.80 23.80 19,565 23.801 -3.23%
2005-06-28 0 0.031 0.030 0.031 0.031 0.032 26,908,000 834,656 0.0310 24.59 23.80 24.59 24.59 25.39 33,917 24.609 0.00%
2005-06-27 0 0.031 0.031 0.032 0.030 0.032 22,260,000 689,210 0.0310 24.59 24.59 25.39 23.80 25.39 28,058 24.564 3.33%
2005-06-24 0 0.030 0.028 0.030 0.026 0.030 72,386,000 2,018,664 0.0279 23.80 22.21 23.80 20.63 23.80 91,241 22.125 0.00%
2005-06-23 0 0.030 0.029 0.030 0.029 0.032 53,824,000 1,672,018 0.0311 23.80 23.01 23.80 23.01 25.39 67,844 24.645 -3.23%
2005-06-22 0 0.031 0.031 0.032 0.031 0.033 112,868,000 3,620,988 0.0321 24.59 24.59 25.39 24.59 26.18 142,268 25.452 -3.13%
2005-06-21 0 0.032 0.031 0.032 0.031 0.040 235,566,000 8,476,732 0.0360 25.39 24.59 25.39 24.59 31.73 296,926 28.548 -15.79%
2005-06-20 0 0.038 0.038 0.039 0.038 0.052 917,244,000 40,012,958 0.0436 30.15 30.15 30.94 30.15 41.25 1,156,166 34.608 -11.63%
2005-06-17 0 0.043 0.043 0.044 0.043 0.044 59,416,000 2,591,398 0.0436 34.11 34.11 34.91 34.11 34.91 74,893 34.602 -4.44%
2005-06-16 0 0.045 0.044 0.045 0.044 0.046 133,626,000 5,976,110 0.0447 35.70 34.91 35.70 34.91 36.49 168,433 35.481 0.00%
2005-06-15 0 0.045 0.044 0.045 0.044 0.046 46,298,000 2,071,712 0.0447 35.70 34.91 35.70 34.91 36.49 58,358 35.500 0.00%
2005-06-14 0 0.045 0.044 0.045 0.044 0.046 66,200,000 2,973,500 0.0449 35.70 34.91 35.70 34.91 36.49 83,444 35.635 0.00%
2005-06-13 0 0.045 0.044 0.045 0.043 0.045 72,870,000 3,194,580 0.0438 35.70 34.91 35.70 34.11 35.70 91,851 34.780 2.27%
2005-06-10 0 0.044 0.043 0.044 0.042 0.044 49,814,000 2,130,902 0.0428 34.91 34.11 34.91 33.32 34.91 62,789 33.937 2.33%
2005-06-09 0 0.043 0.042 0.043 0.041 0.044 75,300,000 3,204,100 0.0426 34.11 33.32 34.11 32.53 34.91 94,914 33.758 0.00%
2005-06-08 0 0.043 0.042 0.043 0.042 0.043 32,912,000 1,410,916 0.0429 34.11 33.32 34.11 33.32 34.11 41,485 34.010 0.00%
2005-06-07 0 0.043 0.042 0.043 0.041 0.043 88,388,000 3,723,796 0.0421 34.11 33.32 34.11 32.53 34.11 111,411 33.424 0.00%
2005-06-06 0 0.043 0.042 0.043 0.041 0.043 52,454,000 2,199,922 0.0419 34.11 33.32 34.11 32.53 34.11 66,117 33.273 0.00%
2005-06-03 0 0.043 0.042 0.043 0.042 0.047 261,606,000 11,603,450 0.0444 34.11 33.32 34.11 33.32 37.29 329,749 35.189 0.00%
2005-06-02 0 0.043 0.042 0.043 0.042 0.043 55,700,000 2,390,000 0.0429 34.11 33.32 34.11 33.32 34.11 70,209 34.041 2.38%
2005-06-01 0 0.042 0.042 0.043 0.042 0.045 78,204,000 3,357,128 0.0429 33.32 33.32 34.11 33.32 35.70 98,574 34.057 -2.33%
2005-05-31 0 0.043 0.042 0.043 0.042 0.043 94,580,000 3,978,860 0.0421 34.11 33.32 34.11 33.32 34.11 119,216 33.375 2.38%
2005-05-30 0 0.042 0.042 0.043 0.041 0.043 77,820,000 3,264,940 0.0420 33.32 33.32 34.11 32.53 34.11 98,090 33.285 2.44%
2005-05-27 0 0.041 0.041 0.042 0.041 0.044 96,448,000 4,100,176 0.0425 32.53 32.53 33.32 32.53 34.91 121,571 33.727 -2.38%
2005-05-26 0 0.042 0.041 0.042 0.041 0.042 84,482,000 3,497,044 0.0414 33.32 32.53 33.32 32.53 33.32 106,488 32.840 2.44%
2005-05-25 0 0.041 0.041 0.042 0.041 0.042 50,476,000 2,077,316 0.0412 32.53 32.53 33.32 32.53 33.32 63,624 32.650 2.50%
2005-05-24 0 0.040 0.040 0.041 0.040 0.042 80,258,000 3,346,110 0.0417 31.73 31.73 32.53 31.73 33.32 101,163 33.076 -4.76%
2005-05-23 0 0.042 0.041 0.042 0.041 0.044 121,484,000 5,145,544 0.0424 33.32 32.53 33.32 32.53 34.91 153,128 33.603 0.00%
2005-05-20 0 0.042 0.041 0.042 0.041 0.042 92,686,000 3,884,312 0.0419 33.32 32.53 33.32 32.53 33.32 116,829 33.248 -2.33%
2005-05-19 0 0.043 0.042 0.043 0.041 0.044 91,838,000 3,911,084 0.0426 34.11 33.32 34.11 32.53 34.91 115,760 33.786 -2.27%
2005-05-18 0 0.044 0.043 0.044 0.043 0.045 60,970,000 2,679,356 0.0439 34.91 34.11 34.91 34.11 35.70 76,851 34.864 -2.22%
2005-05-17 0 0.045 0.045 0.046 0.043 0.046 92,052,000 4,061,300 0.0441 35.70 35.70 36.49 34.11 36.49 116,029 35.002 0.00%
2005-05-13 0 0.045 0.044 0.045 0.044 0.049 460,156,000 21,478,246 0.0467 35.70 34.91 35.70 34.91 38.87 580,016 37.030 2.27%
2005-05-12 0 0.044 0.043 0.044 0.041 0.045 329,034,000 14,064,450 0.0427 34.91 34.11 34.91 32.53 35.70 414,740 33.911 7.32%
2005-05-11 0 0.041 0.040 0.041 0.040 0.047 407,053,216 17,702,657 0.0435 32.53 31.73 32.53 31.73 37.29 513,081 34.503 0.00%
2005-05-10 0 0.041 0.041 0.042 0.040 0.041 118,362,000 4,805,444 0.0406 32.53 32.53 33.32 31.73 32.53 149,193 32.210 0.00%
2005-05-09 0 0.041 0.040 0.041 0.039 0.042 88,210,000 3,576,120 0.0405 32.53 31.73 32.53 30.94 33.32 111,187 32.163 0.00%
2005-05-06 0 0.041 0.040 0.041 0.039 0.041 77,264,000 3,099,960 0.0401 32.53 31.73 32.53 30.94 32.53 97,390 31.831 2.50%
2005-05-05 0 0.040 0.039 0.040 0.038 0.041 175,498,000 6,868,912 0.0391 31.73 30.94 31.73 30.15 32.53 221,211 31.051 2.56%
2005-05-04 0 0.039 0.039 0.040 0.038 0.044 206,314,000 8,360,418 0.0405 30.94 30.94 31.73 30.15 34.91 260,054 32.149 -2.50%
2005-05-03 0 0.040 0.040 0.041 0.039 0.045 174,324,000 7,176,818 0.0412 31.73 31.73 32.53 30.94 35.70 219,732 32.662 0.00%
2005-04-29 0 0.040 0.040 0.041 0.035 0.042 183,932,000 7,311,934 0.0398 31.73 31.73 32.53 27.77 33.32 231,842 31.538 8.11%
2005-04-28 0 0.037 0.036 0.038 0.036 0.041 86,726,000 3,297,014 0.0380 29.35 28.56 30.15 28.56 32.53 109,316 30.160 -7.50%
2005-04-27 0 0.040 0.039 0.040 0.035 0.044 261,218,000 10,368,906 0.0397 31.73 30.94 31.73 27.77 34.91 329,259 31.492 11.11%
2005-04-26 0 0.036 0.035 0.036 0.034 0.036 40,990,000 1,438,660 0.0351 28.56 27.77 28.56 26.97 28.56 51,667 27.845 2.86%
2005-04-25 0 0.035 0.035 0.036 0.034 0.036 34,900,000 1,218,670 0.0349 27.77 27.77 28.56 26.97 28.56 43,991 27.703 -2.78%
2005-04-22 0 0.036 0.035 0.036 0.035 0.039 59,140,000 2,189,270 0.0370 28.56 27.77 28.56 27.77 30.94 74,545 29.369 -5.26%
2005-04-21 0 0.038 0.037 0.038 0.033 0.038 75,170,000 2,699,262 0.0359 30.15 29.35 30.15 26.18 30.15 94,750 28.488 11.76%
2005-04-20 0 0.034 0.034 0.035 0.034 0.038 43,468,000 1,585,166 0.0365 26.97 26.97 27.77 26.97 30.15 54,790 28.931 -10.53%
2005-04-19 0 0.038 0.037 0.038 0.036 0.038 26,528,000 963,736 0.0363 30.15 29.35 30.15 28.56 30.15 33,438 28.822 5.56%
2005-04-18 0 0.036 0.035 0.036 0.035 0.038 36,900,000 1,329,000 0.0360 28.56 27.77 28.56 27.77 30.15 46,512 28.574 -5.26%
2005-04-15 0 0.038 0.037 0.038 0.037 0.041 89,750,000 3,510,782 0.0391 30.15 29.35 30.15 29.35 32.53 113,128 31.034 -2.56%
2005-04-14 0 0.039 0.038 0.040 0.032 0.043 115,010,000 4,209,924 0.0366 30.94 30.15 31.73 25.39 34.11 144,968 29.040 18.18%
2005-04-13 0 0.033 0.032 0.033 0.031 0.033 16,700,000 538,100 0.0322 26.18 25.39 26.18 24.59 26.18 21,050 25.563 3.12%
2005-04-12 0 0.032 0.031 0.032 0.031 0.034 23,944,000 775,408 0.0324 25.39 24.59 25.39 24.59 26.97 30,181 25.692 -8.57%
2005-04-11 0 0.035 0.034 0.035 0.033 0.037 26,680,000 928,456 0.0348 27.77 26.97 27.77 26.18 29.35 33,630 27.608 -7.89%
2005-04-08 0 0.038 0.037 0.038 0.031 0.038 49,344,000 1,667,402 0.0338 30.15 29.35 30.15 24.59 30.15 62,197 26.808 22.58%
2005-04-07 0 0.031 0.030 0.031 0.030 0.031 6,100,000 188,100 0.0308 24.59 23.80 24.59 23.80 24.59 7,689 24.464 3.33%
2005-04-06 0 0.030 0.029 0.030 0.030 0.031 12,900,000 389,500 0.0302 23.80 23.01 23.80 23.80 24.59 16,260 23.954 0.00%
2005-04-04 0 0.030 0.030 0.034 - - 0 0 - 23.80 23.80 26.97 - - 0 - 0.00%
2005-04-01 0 0.030 0.030 0.032 0.030 0.030 482,000 14,460 0.0300 23.80 23.80 25.39 23.80 23.80 608 23.801 -6.25%
2005-03-31 0 0.032 0.030 0.032 0.032 0.033 818,000 26,494 0.0324 25.39 23.80 25.39 25.39 26.18 1,031 25.696 3.23%
2005-03-30 0 0.031 0.030 0.031 0.030 0.031 7,100,000 213,600 0.0301 24.59 23.80 24.59 23.80 24.59 8,949 23.868 0.00%
2005-03-29 0 0.031 0.030 0.031 0.030 0.031 14,000,000 421,000 0.0301 24.59 23.80 24.59 23.80 24.59 17,647 23.857 3.33%
2005-03-24 0 0.030 0.029 0.031 0.030 0.030 1,000,000 30,000 0.0300 23.80 23.01 24.59 23.80 23.80 1,260 23.801 3.45%
2005-03-23 0 0.029 0.029 0.030 0.029 0.030 1,200,000 35,500 0.0296 23.01 23.01 23.80 23.01 23.80 1,513 23.470 0.00%
2005-03-22 0 0.029 0.029 0.033 - - 0 0 - 23.01 23.01 26.18 - - 0 - 0.00%
2005-03-21 0 0.029 0.029 0.030 0.029 0.031 10,900,480 327,611 0.0301 23.01 23.01 23.80 23.01 24.59 13,740 23.844 -12.12%
2005-03-18 0 0.033 0.033 0.034 - - 1 50 50.000 26.18 26.18 26.97 - - 0 39,668 17.86%
2005-03-17 0 0.028 0.028 0.031 0.027 0.029 2,500,000 69,800 0.0279 22.21 22.21 24.59 21.42 23.01 3,151 22.150 -3.45%
2005-03-16 0 0.029 0.029 0.030 0.028 0.030 1,210,000 34,780 0.0287 23.01 23.01 23.80 22.21 23.80 1,525 22.804 -3.33%
2005-03-15 0 0.030 0.028 0.030 0.026 0.033 2,280,000 60,880 0.0267 23.80 22.21 23.80 20.63 26.18 2,874 21.184 -3.23%
2005-03-14 0 0.031 0.027 0.033 - - 0 0 - 24.59 21.42 26.18 - - 0 - 0.00%
2005-03-11 0 0.031 0.029 0.031 - - 0 0 - 24.59 23.01 24.59 - - 0 - -3.13%
2005-03-10 0 0.032 0.027 0.033 - - 0 0 - 25.39 21.42 26.18 - - 0 - 0.00%
2005-03-09 0 0.032 0.027 0.032 - - 0 0 - 25.39 21.42 25.39 - - 0 - 0.00%
2005-03-08 0 0.032 0.032 0.035 - - 0 0 - 25.39 25.39 27.77 - - 0 - 14.29%
2005-03-07 0 0.028 0.027 0.031 - - 0 0 - 22.21 21.42 24.59 - - 0 - 0.00%
2005-03-04 0 0.028 0.028 0.031 - - 0 0 - 22.21 22.21 24.59 - - 0 - 0.00%
2005-03-03 0 0.028 0.026 0.028 - - 0 0 - 22.21 20.63 22.21 - - 0 - -6.67%
2005-03-02 0 0.030 0.027 0.030 - - 0 0 - 23.80 21.42 23.80 - - 0 - 0.00%
2005-03-01 0 0.030 0.027 0.031 0.030 0.030 500,000 15,000 0.0300 23.80 21.42 24.59 23.80 23.80 630 23.801 0.00%
2005-02-28 0 0.030 0.029 0.030 0.030 0.030 3,201,964 96,039 0.0300 23.80 23.01 23.80 23.80 23.80 4,036 23.796 0.00%
2005-02-25 0 0.030 0.029 0.031 0.030 0.031 4,600,000 141,100 0.0307 23.80 23.01 24.59 23.80 24.59 5,798 24.335 0.00%
2005-02-24 0 0.030 0.030 0.031 0.030 0.032 4,000,000 122,000 0.0305 23.80 23.80 24.59 23.80 25.39 5,042 24.197 0.00%
2005-02-23 0 0.030 0.030 0.031 0.030 0.032 8,720,000 265,800 0.0305 23.80 23.80 24.59 23.80 25.39 10,991 24.183 -14.29%
2005-02-22 0 0.035 0.035 0.036 0.032 0.032 3,300,000 105,600 0.0320 27.77 27.77 28.56 25.39 25.39 4,160 25.387 0.00%
2005-02-21 0 0.035 0.032 0.036 - - 0 0 - 27.77 25.39 28.56 - - 0 - 0.00%
2005-02-18 0 0.035 0.035 0.039 0.035 0.035 750,000 26,250 0.0350 27.77 27.77 30.94 27.77 27.77 945 27.767 6.06%
2005-02-17 0 0.033 0.036 0.039 0.032 0.032 200,000 6,400 0.0320 26.18 28.56 30.94 25.39 25.39 252 25.387 -5.71%
2005-02-16 0 0.035 0.032 0.039 - - 0 0 - 27.77 25.39 30.94 - - 0 - 0.00%
2005-02-15 0 0.035 0.035 0.040 0.032 0.032 1,800,000 57,600 0.0320 27.77 27.77 31.73 25.39 25.39 2,269 25.387 0.00%
2005-02-14 0 0.035 0.031 0.040 - - 0 0 - 27.77 24.59 31.73 - - 0 - 0.00%
2005-02-08 0 0.035 0.031 0.040 - - 0 0 - 27.77 24.59 31.73 - - 0 - 0.00%
2005-02-07 0 0.035 0.031 0.040 - - 0 0 - 27.77 24.59 31.73 - - 0 - 0.00%
2005-02-04 0 0.035 0.035 0.040 - - 0 0 - 27.77 27.77 31.73 - - 0 - 9.37%
2005-02-03 0 0.032 0.032 0.040 0.032 0.032 200,000 6,400 0.0320 25.39 25.39 31.73 25.39 25.39 252 25.387 -15.79%
2005-02-02 0 0.038 - 0.038 0.040 0.040 50,000 2,000 0.0400 30.15 - 30.15 31.73 31.73 63 31.734 8.57%
2005-02-01 0 0.035 0.030 0.040 - - 0 0 - 27.77 23.80 31.73 - - 0 - 0.00%
2005-01-31 0 0.035 0.030 0.040 - - 0 0 - 27.77 23.80 31.73 - - 0 - 0.00%
2005-01-28 0 0.035 0.031 0.040 - - 0 0 - 27.77 24.59 31.73 - - 0 - 0.00%
2005-01-27 0 0.035 0.030 0.040 - - 0 0 - 27.77 23.80 31.73 - - 0 - 0.00%
2005-01-26 0 0.035 0.031 0.040 - - 0 0 - 27.77 24.59 31.73 - - 0 - 0.00%
2005-01-25 0 0.035 0.031 0.040 - - 0 0 - 27.77 24.59 31.73 - - 0 - 0.00%
2005-01-24 0 0.035 0.031 0.039 - - 0 0 - 27.77 24.59 30.94 - - 0 - 0.00%
2005-01-21 0 0.035 0.033 0.036 - - 0 0 - 27.77 26.18 28.56 - - 0 - 0.00%
2005-01-20 0 0.035 0.035 0.039 0.033 0.036 2,600,000 87,300 0.0336 27.77 27.77 30.94 26.18 28.56 3,277 26.638 -2.78%
2005-01-19 0 0.036 0.035 0.039 0.036 0.040 5,360,000 209,940 0.0392 28.56 27.77 30.94 28.56 31.73 6,756 31.074 -12.20%
2005-01-18 0 0.041 0.041 0.045 0.035 0.042 3,750,000 151,150 0.0403 32.53 32.53 35.70 27.77 33.32 4,727 31.977 24.24%
2005-01-17 0 0.033 0.025 0.035 - - 0 0 - 26.18 19.83 27.77 - - 0 - 0.00%
2005-01-14 0 0.033 0.028 0.034 0.032 0.033 1,500,000 49,000 0.0327 26.18 22.21 26.97 25.39 26.18 1,891 25.916 -2.94%
2005-01-13 0 0.034 0.032 0.038 - - 0 0 - 26.97 25.39 30.15 - - 0 - 0.00%
2005-01-12 0 0.034 0.034 0.038 - - 0 0 - 26.97 26.97 30.15 - - 0 - 13.33%
2005-01-11 0 0.030 0.036 0.040 0.030 0.035 700,000 23,500 0.0336 23.80 28.56 31.73 23.80 27.77 882 26.634 -21.05%
2005-01-10 0 0.038 0.038 0.041 0.038 0.041 980,000 39,140 0.0399 30.15 30.15 32.53 30.15 32.53 1,235 31.685 -2.56%
2005-01-07 0 0.039 0.036 0.040 0.036 0.048 7,800,100 296,023 0.0380 30.94 28.56 31.73 28.56 38.08 9,832 30.109 2.63%
2005-01-06 0 0.038 0.034 0.038 0.037 0.038 1,800,000 67,100 0.0373 30.15 26.97 30.15 29.35 30.15 2,269 29.574 0.00%
2005-01-05 0 0.038 0.035 0.039 0.038 0.038 500,000 19,000 0.0380 30.15 27.77 30.94 30.15 30.15 630 30.147 0.00%
2005-01-04 0 0.038 0.034 0.039 0.038 0.038 1,500,000 57,000 0.0380 30.15 26.97 30.94 30.15 30.15 1,891 30.147 0.00%
2005-01-03 0 0.038 0.035 0.038 0.033 0.038 6,200,000 221,096 0.0357 30.15 27.77 30.15 26.18 30.15 7,815 28.291 15.15%
2004-12-31 0 0.033 0.033 0.038 0.032 0.034 710,000 24,000 0.0338 26.18 26.18 30.15 25.39 26.97 895 26.817 -5.71%
2004-12-30 0 0.035 0.033 0.038 0.030 0.039 20,620,000 686,140 0.0333 27.77 26.18 30.15 23.80 30.94 25,991 26.399 9.37%
2004-12-29 0 0.032 0.029 0.033 - - 0 0 - 25.39 23.01 26.18 - - 0 - 0.00%
2004-12-28 0 0.032 0.031 0.032 0.032 0.032 600,000 19,200 0.0320 25.39 24.59 25.39 25.39 25.39 756 25.387 3.23%
2004-12-24 0 0.031 0.031 0.033 - - 0 0 - 24.59 24.59 26.18 - - 0 - 0.00%
2004-12-23 0 0.031 0.031 0.033 0.031 0.031 502,000 15,562 0.0310 24.59 24.59 26.18 24.59 24.59 633 24.594 0.00%
2004-12-22 0 0.031 0.029 0.031 0.029 0.031 1,430,000 43,070 0.0301 24.59 23.01 24.59 23.01 24.59 1,802 23.895 0.00%
2004-12-21 0 0.031 0.031 0.034 0.028 0.035 19,364,000 604,822 0.0312 24.59 24.59 26.97 22.21 27.77 24,408 24.780 10.71%
2004-12-20 0 0.028 0.028 0.032 - - 0 0 - 22.21 22.21 25.39 - - 0 - 0.00%
2004-12-17 0 0.028 0.028 0.032 0.028 0.028 500,000 14,000 0.0280 22.21 22.21 25.39 22.21 22.21 630 22.214 -3.45%
2004-12-16 0 0.029 0.028 0.032 - - 0 0 - 23.01 22.21 25.39 - - 0 - 0.00%
2004-12-15 0 0.029 0.029 0.035 0.029 0.029 30,000 870 0.0290 23.01 23.01 27.77 23.01 23.01 38 23.007 7.41%
2004-12-14 0 0.027 0.027 0.033 0.027 0.027 780,000 21,060 0.0270 21.42 21.42 26.18 21.42 21.42 983 21.420 0.00%
2004-12-13 0 0.027 0.027 0.032 0.027 0.027 280,000 7,560 0.0270 21.42 21.42 25.39 21.42 21.42 353 21.420 0.00%
2004-12-10 0 0.027 0.026 0.033 0.027 0.027 40,000 1,080 0.0270 21.42 20.63 26.18 21.42 21.42 50 21.420 -3.57%
2004-12-09 0 0.028 0.027 0.034 - - 0 0 - 22.21 21.42 26.97 - - 0 - 0.00%
2004-12-08 0 0.028 0.027 0.030 0.028 0.028 700,000 19,600 0.0280 22.21 21.42 23.80 22.21 22.21 882 22.214 0.00%
2004-12-07 0 0.028 0.028 0.032 0.028 0.028 100,000 2,800 0.0280 22.21 22.21 25.39 22.21 22.21 126 22.214 -6.67%
2004-12-06 0 0.030 0.027 0.030 - - 1,485 30 0.0202 23.80 21.42 23.80 - - 2 16.027 -6.25%
2004-12-03 0 0.032 0.026 0.032 - - 0 0 - 25.39 20.63 25.39 - - 0 - -5.88%
2004-12-02 0 0.034 0.029 0.036 - - 0 0 - 26.97 23.01 28.56 - - 0 - 0.00%
2004-12-01 0 0.034 0.025 0.034 - - 0 0 - 26.97 19.83 26.97 - - 0 - 0.00%
2004-11-30 0 0.034 0.029 0.035 0.034 0.034 100,000 3,400 0.0340 26.97 23.01 27.77 26.97 26.97 126 26.974 13.33%
2004-11-29 0 0.030 0.028 0.034 - - 0 0 - 23.80 22.21 26.97 - - 0 - 0.00%
2004-11-26 0 0.030 0.028 0.034 - - 0 0 - 23.80 22.21 26.97 - - 0 - 0.00%
2004-11-25 0 0.030 0.028 0.033 0.030 0.032 4,520,000 140,800 0.0312 23.80 22.21 26.18 23.80 25.39 5,697 24.713 -11.76%
2004-11-24 0 0.034 0.035 0.036 0.034 0.034 1,900,000 64,600 0.0340 26.97 27.77 28.56 26.97 26.97 2,395 26.974 0.00%
2004-11-23 0 0.034 0.034 0.035 0.033 0.035 9,350,000 315,596 0.0338 26.97 26.97 27.77 26.18 27.77 11,785 26.778 -5.56%
2004-11-22 0 0.036 0.032 0.036 0.032 0.042 7,144,000 259,050 0.0363 28.56 25.39 28.56 25.39 33.32 9,005 28.768 -2.70%
2004-11-19 0 0.037 0.033 0.037 0.029 0.045 2,354,000 79,040 0.0336 29.35 26.18 29.35 23.01 35.70 2,967 26.638 23.33%
2004-11-18 0 0.030 0.026 0.032 - - 0 0 - 23.80 20.63 25.39 - - 0 - 0.00%
2004-11-17 0 0.030 0.027 0.032 - - 0 0 - 23.80 21.42 25.39 - - 0 - 0.00%
2004-11-16 0 0.030 0.025 0.030 - - 0 0 - 23.80 19.83 23.80 - - 0 - 0.00%
2004-11-15 0 0.030 0.030 0.031 0.030 0.031 1,100,000 33,100 0.0301 23.80 23.80 24.59 23.80 24.59 1,387 23.873 -6.25%
2004-11-12 0 0.032 0.025 0.032 0.032 0.032 2,880,000 92,160 0.0320 25.39 19.83 25.39 25.39 25.39 3,630 25.387 0.00%
2004-11-11 0 0.032 0.026 0.039 - - 0 0 - 25.39 20.63 30.94 - - 0 - 0.00%
2004-11-10 0 0.032 0.025 0.036 - - 0 0 - 25.39 19.83 28.56 - - 0 - 0.00%
2004-11-09 0 0.032 0.024 0.032 0.036 0.036 20,000 720 0.0360 25.39 19.04 25.39 28.56 28.56 25 28.561 14.29%
2004-11-08 0 0.028 0.025 0.029 0.028 0.028 1,400,000 39,640 0.0283 22.21 19.83 23.01 22.21 22.21 1,765 22.463 -6.67%
2004-11-05 0 0.030 0.027 0.032 0.030 0.030 400,000 12,000 0.0300 23.80 21.42 25.39 23.80 23.80 504 23.801 0.00%
2004-11-04 0 0.030 0.027 0.030 - - 0 0 - 23.80 21.42 23.80 - - 0 - 0.00%
2004-11-03 0 0.030 0.027 0.030 0.030 0.030 200,000 6,000 0.0300 23.80 21.42 23.80 23.80 23.80 252 23.801 0.00%
2004-11-02 0 0.030 0.028 0.034 0.030 0.030 18,000 540 0.0300 23.80 22.21 26.97 23.80 23.80 23 23.801 -18.92%
2004-11-01 0 0.037 0.027 0.037 0.037 0.037 800,000 29,600 0.0370 29.35 21.42 29.35 29.35 29.35 1,008 29.354 23.33%
2004-10-29 0 0.030 0.023 0.030 0.030 0.030 100,000 3,000 0.0300 23.80 18.25 23.80 23.80 23.80 126 23.801 0.00%
2004-10-28 0 0.030 0.030 0.035 0.029 0.030 7,060,000 204,860 0.0290 23.80 23.80 27.77 23.01 23.80 8,899 23.021 15.38%
2004-10-27 0 0.026 0.026 0.029 0.026 0.026 400,000 10,400 0.0260 20.63 20.63 23.01 20.63 20.63 504 20.627 0.00%
2004-10-26 0 0.026 0.025 0.027 0.025 0.026 3,210,000 83,000 0.0259 20.63 19.83 21.42 19.83 20.63 4,046 20.513 4.00%
2004-10-25 0 0.025 0.025 0.028 - - 1,485 30 0.0202 19.83 19.83 22.21 - - 2 16.027 0.00%
2004-10-21 0 0.025 0.025 0.029 0.023 0.025 62,348,000 1,478,552 0.0237 19.83 19.83 23.01 18.25 19.83 78,588 18.814 -7.41%
2004-10-20 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-19 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-18 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-15 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-14 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-13 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-12 0 0.027 0.026 0.029 - - 0 0 - 21.42 20.63 23.01 - - 0 - 0.00%
2004-10-11 0 0.027 0.026 0.031 0.027 0.027 700,000 18,900 0.0270 21.42 20.63 24.59 21.42 21.42 882 21.420 0.00%
2004-10-08 0 0.027 0.027 0.028 0.027 0.027 500,000 13,500 0.0270 21.42 21.42 22.21 21.42 21.42 630 21.420 3.85%
2004-10-07 0 0.026 0.026 0.029 - - 0 0 - 20.63 20.63 23.01 - - 0 - 0.00%
2004-10-06 0 0.026 0.026 0.029 - - 0 0 - 20.63 20.63 23.01 - - 0 - 0.00%
2004-10-05 0 0.026 0.026 0.028 0.026 0.026 1,000,000 26,000 0.0260 20.63 20.63 22.21 20.63 20.63 1,260 20.627 0.00%
2004-10-04 0 0.026 0.026 0.029 - - 0 0 - 20.63 20.63 23.01 - - 0 - 0.00%
2004-09-30 0 0.026 0.025 0.028 - - 0 0 - 20.63 19.83 22.21 - - 0 - 0.00%
2004-09-28 0 0.026 0.026 0.028 0.026 0.026 100,000 2,600 0.0260 20.63 20.63 22.21 20.63 20.63 126 20.627 -10.34%
2004-09-27 0 0.029 0.025 0.029 - - 0 0 - 23.01 19.83 23.01 - - 0 - 0.00%
2004-09-24 0 0.029 0.023 0.029 0.029 0.029 60,000 1,740 0.0290 23.01 18.25 23.01 23.01 23.01 76 23.007 16.00%
2004-09-23 0 0.025 0.024 0.029 - - 0 0 - 19.83 19.04 23.01 - - 0 - 0.00%
2004-09-22 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2004-09-21 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2004-09-20 0 0.025 0.024 0.029 - - 150,000 3,750 0.0250 19.83 19.04 23.01 - - 189 19.834 0.00%
2004-09-17 0 0.025 0.025 0.028 - - 0 0 - 19.83 19.83 22.21 - - 0 - 0.00%
2004-09-16 0 0.025 0.025 0.028 - - 0 0 - 19.83 19.83 22.21 - - 0 - 0.00%
2004-09-15 0 0.025 0.025 0.033 - - 0 0 - 19.83 19.83 26.18 - - 0 - 0.00%
2004-09-14 0 0.025 0.025 0.033 0.025 0.025 40,000 1,000 0.0250 19.83 19.83 26.18 19.83 19.83 50 19.834 0.00%
2004-09-13 0 0.025 0.025 0.030 - - 0 0 - 19.83 19.83 23.80 - - 0 - 0.00%
2004-09-10 0 0.025 0.025 0.028 - - 0 0 - 19.83 19.83 22.21 - - 0 - 0.00%
2004-09-09 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2004-09-08 0 0.025 0.025 0.030 - - 0 0 - 19.83 19.83 23.80 - - 0 - 0.00%
2004-09-07 0 0.025 0.025 0.030 - - 0 0 - 19.83 19.83 23.80 - - 0 - 0.00%
2004-09-06 0 0.025 0.025 0.031 0.025 0.025 20,000 500 0.0250 19.83 19.83 24.59 19.83 19.83 25 19.834 -10.71%
2004-09-03 0 0.028 0.025 0.031 0.028 0.028 700,000 19,600 0.0280 22.21 19.83 24.59 22.21 22.21 882 22.214 12.00%
2004-09-02 0 0.025 0.025 0.027 0.025 0.025 500,000 12,500 0.0250 19.83 19.83 21.42 19.83 19.83 630 19.834 -3.85%
2004-09-01 0 0.026 0.024 0.031 - - 0 0 - 20.63 19.04 24.59 - - 0 - 0.00%
2004-08-31 0 0.026 0.025 0.028 0.018 0.026 3,722,000 83,928 0.0225 20.63 19.83 22.21 14.28 20.63 4,691 17.889 0.00%
2004-08-30 0 0.026 0.024 0.030 - - 0 0 - 20.63 19.04 23.80 - - 0 - 0.00%
2004-08-27 0 0.026 0.024 0.028 - - 0 0 - 20.63 19.04 22.21 - - 0 - 0.00%
2004-08-26 0 0.026 0.024 0.028 - - 0 0 - 20.63 19.04 22.21 - - 0 - 0.00%
2004-08-25 0 0.026 0.024 0.028 - - 0 0 - 20.63 19.04 22.21 - - 0 - 0.00%
2004-08-24 0 0.026 0.024 0.028 - - 0 0 - 20.63 19.04 22.21 - - 0 - 0.00%
2004-08-23 0 0.026 0.024 0.028 - - 0 0 - 20.63 19.04 22.21 - - 0 - 0.00%
2004-08-20 0 0.026 0.024 0.026 0.026 0.026 1,000,000 26,000 0.0260 20.63 19.04 20.63 20.63 20.63 1,260 20.627 8.33%
2004-08-19 0 0.024 0.024 0.027 0.024 0.026 452,000 11,648 0.0258 19.04 19.04 21.42 19.04 20.63 570 20.445 -7.69%
2004-08-18 0 0.026 0.024 0.027 - - 0 0 - 20.63 19.04 21.42 - - 0 - 0.00%
2004-08-17 0 0.026 0.024 0.027 - - 0 0 - 20.63 19.04 21.42 - - 0 - 0.00%
2004-08-16 0 0.026 0.024 0.026 - - 0 0 - 20.63 19.04 20.63 - - 0 - 0.00%
2004-08-13 0 0.026 0.025 0.027 0.026 0.026 1,820,000 47,320 0.0260 20.63 19.83 21.42 20.63 20.63 2,294 20.627 0.00%
2004-08-12 0 0.026 0.024 0.026 0.026 0.026 2,000,000 52,000 0.0260 20.63 19.04 20.63 20.63 20.63 2,521 20.627 0.00%
2004-08-11 0 0.026 0.024 0.026 0.026 0.026 16,820,000 437,320 0.0260 20.63 19.04 20.63 20.63 20.63 21,201 20.627 0.00%
2004-08-10 0 0.026 0.025 0.026 0.024 0.026 15,534,000 403,684 0.0260 20.63 19.83 20.63 19.04 20.63 19,580 20.617 0.00%
2004-08-09 0 0.026 0.024 0.026 - - 0 0 - 20.63 19.04 20.63 - - 0 - 0.00%
2004-08-06 0 0.026 0.024 0.026 0.026 0.026 5,000,000 130,000 0.0260 20.63 19.04 20.63 20.63 20.63 6,302 20.627 0.00%
2004-08-05 0 0.026 0.025 0.026 0.026 0.026 3,000,000 78,000 0.0260 20.63 19.83 20.63 20.63 20.63 3,781 20.627 0.00%
2004-08-04 0 0.026 0.024 0.026 - - 0 0 - 20.63 19.04 20.63 - - 0 - 0.00%
2004-08-03 0 0.026 0.024 0.026 0.026 0.026 4,000,000 104,000 0.0260 20.63 19.04 20.63 20.63 20.63 5,042 20.627 0.00%
2004-08-02 0 0.026 0.024 0.027 0.024 0.026 2,530,000 65,720 0.0260 20.63 19.04 21.42 19.04 20.63 3,189 20.608 0.00%
2004-07-30 0 0.026 0.024 0.027 0.026 0.026 7,960,000 206,960 0.0260 20.63 19.04 21.42 20.63 20.63 10,033 20.627 0.00%
2004-07-29 0 0.026 0.024 0.026 - - 0 0 - 20.63 19.04 20.63 - - 0 - 0.00%
2004-07-28 0 0.026 0.024 0.027 - - 0 0 - 20.63 19.04 21.42 - - 0 - 0.00%
2004-07-27 0 0.026 0.024 0.027 0.026 0.026 3,000,000 78,000 0.0260 20.63 19.04 21.42 20.63 20.63 3,781 20.627 0.00%
2004-07-26 0 0.026 0.024 0.026 - - 0 0 - 20.63 19.04 20.63 - - 0 - 0.00%
2004-07-23 0 0.026 0.025 0.026 - - 0 0 - 20.63 19.83 20.63 - - 0 - 0.00%
2004-07-22 0 0.026 0.025 0.026 0.026 0.026 2,940,000 76,440 0.0260 20.63 19.83 20.63 20.63 20.63 3,706 20.627 0.00%
2004-07-21 0 0.026 0.026 0.027 0.026 0.026 2,560,000 66,560 0.0260 20.63 20.63 21.42 20.63 20.63 3,227 20.627 0.00%
2004-07-20 0 0.026 0.025 0.026 0.026 0.026 1,800,000 46,800 0.0260 20.63 19.83 20.63 20.63 20.63 2,269 20.627 0.00%
2004-07-19 0 0.026 0.026 0.027 0.026 0.026 900,000 23,400 0.0260 20.63 20.63 21.42 20.63 20.63 1,134 20.627 0.00%
2004-07-16 0 0.026 0.025 0.026 - - 0 0 - 20.63 19.83 20.63 - - 0 - 0.00%
2004-07-15 0 0.026 0.025 0.026 0.025 0.026 2,600,000 67,000 0.0258 20.63 19.83 20.63 19.83 20.63 3,277 20.444 0.00%
2004-07-14 0 0.026 0.025 0.026 0.026 0.026 4,000,000 104,000 0.0260 20.63 19.83 20.63 20.63 20.63 5,042 20.627 0.00%
2004-07-13 0 0.026 0.026 0.027 0.026 0.026 4,200,000 109,200 0.0260 20.63 20.63 21.42 20.63 20.63 5,294 20.627 -3.70%
2004-07-12 0 0.027 0.026 0.027 0.026 0.027 4,500,000 119,000 0.0264 21.42 20.63 21.42 20.63 21.42 5,672 20.980 3.85%
2004-07-09 0 0.026 0.025 0.027 0.026 0.026 3,000,000 78,000 0.0260 20.63 19.83 21.42 20.63 20.63 3,781 20.627 0.00%
2004-07-08 0 0.026 0.026 0.027 0.026 0.026 2,500,000 65,000 0.0260 20.63 20.63 21.42 20.63 20.63 3,151 20.627 -3.70%
2004-07-07 0 0.027 0.026 0.027 0.027 0.030 12,402,000 341,854 0.0276 21.42 20.63 21.42 21.42 23.80 15,632 21.868 0.00%
2004-07-06 0 0.027 0.027 0.028 0.027 0.028 4,198,000 114,346 0.0272 21.42 21.42 22.21 21.42 22.21 5,291 21.609 0.00%
2004-07-05 0 0.027 0.027 0.028 0.027 0.027 5,000,000 135,000 0.0270 21.42 21.42 22.21 21.42 21.42 6,302 21.420 0.00%
2004-07-02 0 0.027 0.026 0.028 0.027 0.027 6,000,000 162,000 0.0270 21.42 20.63 22.21 21.42 21.42 7,563 21.420 0.00%
2004-06-30 0 0.027 0.027 0.028 0.027 0.027 8,198,000 221,346 0.0270 21.42 21.42 22.21 21.42 21.42 10,333 21.420 3.85%
2004-06-29 0 0.026 0.026 0.027 0.026 0.026 4,000,000 104,000 0.0260 20.63 20.63 21.42 20.63 20.63 5,042 20.627 -3.70%
2004-06-28 0 0.027 0.026 0.027 0.026 0.027 4,500,000 121,000 0.0269 21.42 20.63 21.42 20.63 21.42 5,672 21.332 0.00%
2004-06-25 0 0.027 0.026 0.027 0.027 0.027 7,000,000 189,000 0.0270 21.42 20.63 21.42 21.42 21.42 8,823 21.420 0.00%
2004-06-24 0 0.027 0.026 0.027 0.027 0.027 5,000,000 135,000 0.0270 21.42 20.63 21.42 21.42 21.42 6,302 21.420 0.00%
2004-06-23 0 0.027 0.027 0.028 0.027 0.027 5,800,000 156,600 0.0270 21.42 21.42 22.21 21.42 21.42 7,311 21.420 3.85%
2004-06-21 0 0.026 0.026 0.028 0.026 0.027 5,154,000 139,004 0.0270 20.63 20.63 22.21 20.63 21.42 6,497 21.397 -3.70%
2004-06-18 0 0.027 0.026 0.028 0.027 0.027 2,000,000 54,000 0.0270 21.42 20.63 22.21 21.42 21.42 2,521 21.420 0.00%
2004-06-17 0 0.027 0.026 0.028 0.027 0.028 4,000,000 109,000 0.0273 21.42 20.63 22.21 21.42 22.21 5,042 21.619 -3.57%
2004-06-16 0 0.028 0.027 0.028 0.027 0.028 6,500,000 177,000 0.0272 22.21 21.42 22.21 21.42 22.21 8,193 21.604 3.70%
2004-06-15 0 0.027 0.026 0.027 0.026 0.027 5,014,000 135,364 0.0270 21.42 20.63 21.42 20.63 21.42 6,320 21.418 0.00%
2004-06-14 0 0.027 0.026 0.028 0.027 0.027 5,000,000 135,000 0.0270 21.42 20.63 22.21 21.42 21.42 6,302 21.420 0.00%
2004-06-11 0 0.027 0.026 0.027 0.027 0.027 5,000,000 135,000 0.0270 21.42 20.63 21.42 21.42 21.42 6,302 21.420 0.00%
2004-06-10 0 0.027 0.026 0.027 0.027 0.027 6,000,000 162,000 0.0270 21.42 20.63 21.42 21.42 21.42 7,563 21.420 0.00%
2004-06-09 0 0.027 0.026 0.028 0.027 0.027 9,500,000 256,500 0.0270 21.42 20.63 22.21 21.42 21.42 11,975 21.420 0.00%
2004-06-08 0 0.027 0.027 0.028 0.027 0.027 13,000,000 351,000 0.0270 21.42 21.42 22.21 21.42 21.42 16,386 21.420 0.00%
2004-06-07 0 0.027 0.027 0.028 0.027 0.027 6,906,000 186,462 0.0270 21.42 21.42 22.21 21.42 21.42 8,705 21.420 3.85%
2004-06-04 0 0.026 0.026 0.028 0.026 0.027 8,031,193 216,804 0.0270 20.63 20.63 22.21 20.63 21.42 10,123 21.417 -7.14%
2004-06-03 0 0.028 0.026 0.028 0.027 0.028 12,100,000 332,700 0.0275 22.21 20.63 22.21 21.42 22.21 15,252 21.814 0.00%
2004-06-02 0 0.028 0.028 0.029 0.027 0.028 11,566,000 320,848 0.0277 22.21 22.21 23.01 21.42 22.21 14,579 22.008 3.70%
2004-06-01 0 0.027 0.027 0.028 0.027 0.028 12,300,000 340,300 0.0277 21.42 21.42 22.21 21.42 22.21 15,504 21.949 0.00%
2004-05-31 0 0.027 0.027 0.028 0.027 0.028 8,100,000 218,800 0.0270 21.42 21.42 22.21 21.42 22.21 10,210 21.430 -3.57%
2004-05-28 0 0.028 0.027 0.028 0.027 0.028 10,866,000 296,382 0.0273 22.21 21.42 22.21 21.42 22.21 13,696 21.639 3.70%
2004-05-27 0 0.027 0.027 0.028 0.027 0.027 7,966,000 215,082 0.0270 21.42 21.42 22.21 21.42 21.42 10,041 21.420 0.00%
2004-05-25 0 0.027 0.026 0.028 0.027 0.027 10,000,000 270,000 0.0270 21.42 20.63 22.21 21.42 21.42 12,605 21.420 -3.57%
2004-05-24 0 0.028 0.027 0.028 0.027 0.029 11,860,000 332,254 0.0280 22.21 21.42 22.21 21.42 23.01 14,949 22.225 0.00%
2004-05-21 0 0.028 0.028 0.029 0.027 0.028 10,290,000 287,630 0.0280 22.21 22.21 23.01 21.42 22.21 12,970 22.176 0.00%
2004-05-20 0 0.028 0.027 0.028 0.028 0.028 4,000,000 112,000 0.0280 22.21 21.42 22.21 22.21 22.21 5,042 22.214 -3.45%
2004-05-19 0 0.029 0.028 0.029 0.028 0.029 10,000,000 281,500 0.0282 23.01 22.21 23.01 22.21 23.01 12,605 22.333 3.57%
2004-05-18 0 0.028 0.027 0.028 0.028 0.028 10,250,000 287,000 0.0280 22.21 21.42 22.21 22.21 22.21 12,920 22.214 0.00%
2004-05-17 0 0.028 0.027 0.028 0.027 0.028 17,450,000 481,150 0.0276 22.21 21.42 22.21 21.42 22.21 21,995 21.875 0.00%
2004-05-14 0 0.028 0.027 0.029 0.028 0.028 7,200,000 201,600 0.0280 22.21 21.42 23.01 22.21 22.21 9,075 22.214 3.70%
2004-05-13 0 0.027 0.027 0.029 0.027 0.030 32,300,000 898,900 0.0278 21.42 21.42 23.01 21.42 23.80 40,713 22.079 -3.57%
2004-05-12 0 0.028 0.027 0.028 0.026 0.028 12,800,000 346,100 0.0270 22.21 21.42 22.21 20.63 22.21 16,134 21.451 3.70%
2004-05-11 0 0.027 0.027 0.028 0.026 0.027 18,794,000 506,338 0.0269 21.42 21.42 22.21 20.63 21.42 23,689 21.374 0.00%
2004-05-10 0 0.027 0.027 0.028 0.025 0.028 28,406,000 758,768 0.0267 21.42 21.42 22.21 19.83 22.21 35,805 21.192 -3.57%
2004-05-07 0 0.028 0.027 0.028 0.027 0.028 26,100,000 729,600 0.0280 22.21 21.42 22.21 21.42 22.21 32,898 22.177 0.00%
2004-05-06 0 0.028 0.027 0.029 0.027 0.029 28,800,000 805,900 0.0280 22.21 21.42 23.01 21.42 23.01 36,302 22.200 0.00%
2004-05-05 0 0.028 0.028 0.029 0.028 0.029 67,700,000 1,941,000 0.0287 22.21 22.21 23.01 22.21 23.01 85,334 22.746 0.00%
2004-05-04 0 0.028 0.028 0.029 0.028 0.029 12,740,000 367,460 0.0288 22.21 22.21 23.01 22.21 23.01 16,058 22.883 -3.45%
2004-05-03 0 0.029 0.028 0.029 0.028 0.029 14,900,000 431,200 0.0289 23.01 22.21 23.01 22.21 23.01 18,781 22.959 3.57%
2004-04-30 0 0.028 0.027 0.028 0.028 0.028 7,000,000 196,000 0.0280 22.21 21.42 22.21 22.21 22.21 8,823 22.214 0.00%
2004-04-29 0 0.028 0.027 0.028 0.028 0.028 2,900,000 81,200 0.0280 22.21 21.42 22.21 22.21 22.21 3,655 22.214 -3.45%
2004-04-28 0 0.029 0.029 0.030 0.028 0.031 29,500,000 851,000 0.0288 23.01 23.01 23.80 22.21 24.59 37,184 22.886 3.57%
2004-04-27 0 0.028 0.027 0.028 0.027 0.029 36,702,000 1,006,556 0.0274 22.21 21.42 22.21 21.42 23.01 46,262 21.758 3.70%
2004-04-26 0 0.027 0.027 0.028 0.027 0.029 11,900,000 334,400 0.0281 21.42 21.42 22.21 21.42 23.01 15,000 22.294 -6.90%
2004-04-23 0 0.029 0.028 0.029 0.028 0.029 10,000,000 283,200 0.0283 23.01 22.21 23.01 22.21 23.01 12,605 22.468 3.57%
2004-04-22 0 0.028 0.027 0.028 0.027 0.029 7,200,000 200,500 0.0278 22.21 21.42 22.21 21.42 23.01 9,075 22.093 3.70%
2004-04-21 0 0.027 0.027 0.028 0.027 0.028 7,546,000 206,242 0.0273 21.42 21.42 22.21 21.42 22.21 9,512 21.683 -3.57%
2004-04-20 0 0.028 0.028 0.029 0.028 0.029 13,546,577 392,800 0.0290 22.21 22.21 23.01 22.21 23.01 17,075 23.004 3.70%
2004-04-19 0 0.027 0.027 0.030 0.027 0.027 500,000 13,500 0.0270 21.42 21.42 23.80 21.42 21.42 630 21.420 0.00%
2004-04-16 0 0.027 0.027 0.030 0.027 0.027 1,000,000 27,000 0.0270 21.42 21.42 23.80 21.42 21.42 1,260 21.420 0.00%
2004-04-15 0 0.027 0.027 0.031 0.027 0.027 100,000 2,700 0.0270 21.42 21.42 24.59 21.42 21.42 126 21.420 0.00%
2004-04-14 0 0.027 0.027 0.030 0.027 0.027 1,200,000 32,400 0.0270 21.42 21.42 23.80 21.42 21.42 1,513 21.420 -10.00%
2004-04-13 0 0.030 0.027 0.030 0.030 0.030 100,000 3,000 0.0300 23.80 21.42 23.80 23.80 23.80 126 23.801 7.14%
2004-04-08 0 0.028 0.028 0.030 - - 0 0 - 22.21 22.21 23.80 - - 0 - 0.00%
2004-04-07 0 0.028 0.027 0.030 - - 0 0 - 22.21 21.42 23.80 - - 0 - 0.00%
2004-04-06 0 0.028 0.027 0.030 - - 0 0 - 22.21 21.42 23.80 - - 0 - 0.00%
2004-04-02 0 0.028 0.027 0.030 - - 0 0 - 22.21 21.42 23.80 - - 0 - 0.00%
2004-04-01 0 0.028 0.027 0.030 - - 0 0 - 22.21 21.42 23.80 - - 0 - 0.00%
2004-03-31 0 0.028 0.028 0.030 0.028 0.029 1,958,000 56,124 0.0287 22.21 22.21 23.80 22.21 23.01 2,468 22.741 -3.45%
2004-03-30 0 0.029 0.028 0.029 - - 0 0 - 23.01 22.21 23.01 - - 0 - 0.00%
2004-03-29 0 0.029 0.027 0.029 - - 0 0 - 23.01 21.42 23.01 - - 0 - 0.00%
2004-03-26 0 0.029 0.028 0.030 - - 0 0 - 23.01 22.21 23.80 - - 0 - 0.00%
2004-03-25 0 0.029 0.028 0.030 0.029 0.029 2,000,000 58,000 0.0290 23.01 22.21 23.80 23.01 23.01 2,521 23.007 0.00%
2004-03-24 0 0.029 0.029 0.031 - - 0 0 - 23.01 23.01 24.59 - - 0 - 0.00%
2004-03-23 0 0.029 0.029 0.030 0.029 0.030 1,200,000 35,200 0.0293 23.01 23.01 23.80 23.01 23.80 1,513 23.272 3.57%
2004-03-22 0 0.028 0.028 0.038 0.028 0.030 1,350,000 39,600 0.0293 22.21 22.21 30.15 22.21 23.80 1,702 23.272 -6.67%
2004-03-19 0 0.030 0.028 0.030 0.027 0.030 5,150,000 150,100 0.0291 23.80 22.21 23.80 21.42 23.80 6,491 23.123 7.14%
2004-03-18 0 0.028 0.028 0.030 0.028 0.030 4,000,000 114,000 0.0285 22.21 22.21 23.80 22.21 23.80 5,042 22.610 -3.45%
2004-03-17 0 0.029 0.028 0.029 0.028 0.030 400,000 11,400 0.0285 23.01 22.21 23.01 22.21 23.80 504 22.610 3.57%
2004-03-16 0 0.028 0.028 0.030 - - 0 0 - 22.21 22.21 23.80 - - 0 - 0.00%
2004-03-15 0 0.028 0.027 0.028 0.026 0.029 1,300,000 36,200 0.0278 22.21 21.42 22.21 20.63 23.01 1,639 22.092 7.69%
2004-03-12 0 0.026 0.026 0.027 0.026 0.026 3,900,000 101,400 0.0260 20.63 20.63 21.42 20.63 20.63 4,916 20.627 -3.70%
2004-03-11 0 0.027 0.026 0.027 0.027 0.028 3,900,000 105,400 0.0270 21.42 20.63 21.42 21.42 22.21 4,916 21.441 -3.57%
2004-03-10 0 0.028 0.028 0.029 0.027 0.028 2,550,000 69,550 0.0273 22.21 22.21 23.01 21.42 22.21 3,214 21.638 3.70%
2004-03-09 0 0.027 0.027 0.030 0.027 0.027 40,000 1,080 0.0270 21.42 21.42 23.80 21.42 21.42 50 21.420 -3.57%
2004-03-08 0 0.028 0.027 0.030 - - 0 0 - 22.21 21.42 23.80 - - 0 - 0.00%
2004-03-05 0 0.028 0.028 0.029 0.027 0.028 2,094,000 57,532 0.0275 22.21 22.21 23.01 21.42 22.21 2,639 21.797 3.70%
2004-03-04 0 0.027 0.027 0.029 0.027 0.028 1,120,000 30,540 0.0273 21.42 21.42 23.01 21.42 22.21 1,412 21.633 0.00%
2004-03-03 0 0.027 0.027 0.028 0.027 0.027 469,171 12,659 0.0270 21.42 21.42 22.21 21.42 21.42 591 21.406 0.00%
2004-03-02 0 0.027 0.027 0.033 0.027 0.027 5,306,000 143,262 0.0270 21.42 21.42 26.18 21.42 21.42 6,688 21.420 0.00%
2004-03-01 0 0.027 0.026 0.027 0.027 0.027 600,000 16,200 0.0270 21.42 20.63 21.42 21.42 21.42 756 21.420 3.85%
2004-02-27 0 0.026 0.026 0.027 0.026 0.026 400,000 10,400 0.0260 20.63 20.63 21.42 20.63 20.63 504 20.627 0.00%
2004-02-26 0 0.026 0.026 0.028 0.026 0.027 1,008,000 26,908 0.0267 20.63 20.63 22.21 20.63 21.42 1,271 21.178 0.00%
2004-02-25 0 0.026 0.025 0.027 0.026 0.026 2,750,000 71,500 0.0260 20.63 19.83 21.42 20.63 20.63 3,466 20.627 -3.70%
2004-02-24 0 0.027 0.027 0.030 0.027 0.029 1,450,000 41,950 0.0289 21.42 21.42 23.80 21.42 23.01 1,828 22.952 -6.90%
2004-02-23 0 0.029 0.027 0.029 0.029 0.030 326,000 9,460 0.0290 23.01 21.42 23.01 23.01 23.80 411 23.022 -3.33%
2004-02-20 0 0.030 0.028 0.030 0.030 0.030 432,000 12,960 0.0300 23.80 22.21 23.80 23.80 23.80 545 23.801 0.00%
2004-02-19 0 0.030 0.027 0.030 0.030 0.030 1,600,000 48,000 0.0300 23.80 21.42 23.80 23.80 23.80 2,017 23.801 3.45%
2004-02-18 0 0.029 0.029 0.030 0.028 0.031 9,640,000 285,160 0.0296 23.01 23.01 23.80 22.21 24.59 12,151 23.468 -3.33%
2004-02-17 0 0.030 0.029 0.030 0.029 0.031 11,442,000 346,686 0.0303 23.80 23.01 23.80 23.01 24.59 14,422 24.038 0.00%
2004-02-16 0 0.030 0.029 0.030 0.027 0.030 5,200,000 146,500 0.0282 23.80 23.01 23.80 21.42 23.80 6,554 22.351 11.11%
2004-02-13 0 0.027 0.027 0.028 0.027 0.028 1,800,889 50,225 0.0279 21.42 21.42 22.21 21.42 22.21 2,270 22.126 -3.57%
2004-02-12 0 0.028 0.027 0.029 0.027 0.029 1,400,889 38,625 0.0276 22.21 21.42 23.01 21.42 23.01 1,766 21.874 3.70%
2004-02-11 0 0.027 0.026 0.028 0.026 0.027 3,200,000 84,200 0.0263 21.42 20.63 22.21 20.63 21.42 4,034 20.875 -3.57%
2004-02-10 0 0.028 0.026 0.030 - - 0 0 - 22.21 20.63 23.80 - - 0 - 0.00%
2004-02-09 0 0.028 0.028 0.030 0.028 0.030 820,000 23,960 0.0292 22.21 22.21 23.80 22.21 23.80 1,034 23.181 0.00%
2004-02-06 0 0.028 0.028 0.030 - - 0 0 - 22.21 22.21 23.80 - - 0 - 0.00%
2004-02-05 0 0.028 0.026 0.028 0.028 0.028 990,000 27,720 0.0280 22.21 20.63 22.21 22.21 22.21 1,248 22.214 0.00%
2004-02-04 0 0.028 0.026 0.028 0.027 0.028 1,300,000 36,200 0.0278 22.21 20.63 22.21 21.42 22.21 1,639 22.092 -9.68%
2004-02-03 0 0.031 0.026 0.031 - - 0 0 - 24.59 20.63 24.59 - - 0 - -3.13%
2004-02-02 0 0.032 0.027 0.032 0.032 0.032 200,000 6,400 0.0320 25.39 21.42 25.39 25.39 25.39 252 25.387 18.52%
2004-01-30 0 0.027 0.026 0.030 - - 0 0 - 21.42 20.63 23.80 - - 0 - 0.00%
2004-01-29 0 0.027 0.026 0.032 - - 0 0 - 21.42 20.63 25.39 - - 0 - 0.00%
2004-01-28 0 0.027 0.027 0.032 - - 0 0 - 21.42 21.42 25.39 - - 0 - 0.00%
2004-01-27 0 0.027 0.026 0.030 - - 0 0 - 21.42 20.63 23.80 - - 0 - 0.00%
2004-01-26 0 0.027 0.027 0.030 0.025 0.025 50,000 1,250 0.0250 21.42 21.42 23.80 19.83 19.83 63 19.834 0.00%
2004-01-21 0 0.027 0.027 0.038 0.027 0.027 30,000 810 0.0270 21.42 21.42 30.15 21.42 21.42 38 21.420 -10.00%
2004-01-20 0 0.030 0.027 0.030 0.030 0.030 100,000 3,000 0.0300 23.80 21.42 23.80 23.80 23.80 126 23.801 7.14%
2004-01-19 0 0.028 0.027 0.033 - - 0 0 - 22.21 21.42 26.18 - - 0 - 0.00%
2004-01-16 0 0.028 0.027 0.036 0.028 0.028 500,000 14,000 0.0280 22.21 21.42 28.56 22.21 22.21 630 22.214 0.00%
2004-01-15 0 0.028 0.028 0.030 0.028 0.028 60,000 1,680 0.0280 22.21 22.21 23.80 22.21 22.21 76 22.214 0.00%
2004-01-14 0 0.028 0.028 0.034 - - 0 0 - 22.21 22.21 26.97 - - 0 - 0.00%
2004-01-13 0 0.028 0.027 0.032 - - 0 0 - 22.21 21.42 25.39 - - 0 - 0.00%
2004-01-12 0 0.028 0.027 0.028 0.028 0.028 1,500,000 42,000 0.0280 22.21 21.42 22.21 22.21 22.21 1,891 22.214 -3.45%
2004-01-09 0 0.029 0.025 0.030 - - 0 0 - 23.01 19.83 23.80 - - 0 - 0.00%
2004-01-08 0 0.029 0.025 0.029 0.025 0.030 1,072,000 28,900 0.0270 23.01 19.83 23.01 19.83 23.80 1,351 21.388 3.57%
2004-01-07 0 0.028 0.026 0.028 - - 0 0 - 22.21 20.63 22.21 - - 0 - 0.00%
2004-01-06 0 0.028 0.026 0.028 0.025 0.029 3,300,000 90,100 0.0273 22.21 20.63 22.21 19.83 23.01 4,160 21.661 3.70%
2004-01-05 0 0.027 0.026 0.027 0.027 0.027 200,000 5,400 0.0270 21.42 20.63 21.42 21.42 21.42 252 21.420 0.00%
2004-01-02 0 0.027 0.026 0.030 - - 0 0 - 21.42 20.63 23.80 - - 0 - 0.00%
2003-12-31 0 0.027 0.026 0.032 - - 0 0 - 21.42 20.63 25.39 - - 0 - 0.00%
2003-12-30 0 0.027 0.027 0.032 0.027 0.027 100,000 2,700 0.0270 21.42 21.42 25.39 21.42 21.42 126 21.420 3.85%
2003-12-29 0 0.026 0.026 0.032 0.025 0.025 20,000 500 0.0250 20.63 20.63 25.39 19.83 19.83 25 19.834 -7.14%
2003-12-24 0 0.028 0.026 0.030 - - 0 0 - 22.21 20.63 23.80 - - 0 - 0.00%
2003-12-23 0 0.028 0.025 0.028 0.025 0.028 1,110,000 29,986 0.0270 22.21 19.83 22.21 19.83 22.21 1,399 21.432 12.00%
2003-12-22 0 0.025 0.025 0.027 0.024 0.027 2,246,000 56,850 0.0253 19.83 19.83 21.42 19.04 21.42 2,831 20.081 0.00%
2003-12-19 0 0.025 0.025 0.026 - - 0 0 - 19.83 19.83 20.63 - - 0 - 0.00%
2003-12-18 0 0.025 0.023 0.026 0.025 0.025 200,000 5,000 0.0250 19.83 18.25 20.63 19.83 19.83 252 19.834 0.00%
2003-12-17 0 0.025 0.021 0.025 0.025 0.025 800,000 20,000 0.0250 19.83 16.66 19.83 19.83 19.83 1,008 19.834 -3.85%
2003-12-16 0 0.026 0.023 0.026 - - 0 0 - 20.63 18.25 20.63 - - 0 - -3.70%
2003-12-15 0 0.027 0.023 0.027 - - 0 0 - 21.42 18.25 21.42 - - 0 - -3.57%
2003-12-12 0 0.028 - 0.028 - - 0 0 - 22.21 - 22.21 - - 0 - 0.00%
2003-12-11 0 0.028 - 0.028 - - 0 0 - 22.21 - 22.21 - - 0 - 0.00%
2003-12-10 0 0.028 0.025 0.030 - - 0 0 - 22.21 19.83 23.80 - - 0 - 0.00%
2003-12-09 0 0.028 0.025 0.028 0.025 0.028 280,000 7,240 0.0259 22.21 19.83 22.21 19.83 22.21 353 20.514 12.00%
2003-12-08 0 0.025 0.025 0.027 0.025 0.025 4,000 100 0.0250 19.83 19.83 21.42 19.83 19.83 5 19.834 0.00%
2003-12-05 0 0.025 0.025 0.028 0.025 0.025 500,000 12,500 0.0250 19.83 19.83 22.21 19.83 19.83 630 19.834 -7.41%
2003-12-04 0 0.027 0.026 0.028 - - 0 0 - 21.42 20.63 22.21 - - 0 - 0.00%
2003-12-03 0 0.027 0.027 0.028 0.027 0.028 700,000 19,100 0.0273 21.42 21.42 22.21 21.42 22.21 882 21.647 0.00%
2003-12-02 0 0.027 0.027 0.029 0.026 0.028 3,800,000 104,200 0.0274 21.42 21.42 23.01 20.63 22.21 4,790 21.754 -3.57%
2003-12-01 0 0.028 0.028 0.030 0.027 0.030 7,306,000 212,080 0.0290 22.21 22.21 23.80 21.42 23.80 9,209 23.030 7.69%
2003-11-28 0 0.026 0.024 0.027 0.026 0.026 500,000 13,000 0.0260 20.63 19.04 21.42 20.63 20.63 630 20.627 0.00%
2003-11-27 0 0.026 0.020 0.026 0.026 0.027 3,000,000 79,000 0.0263 20.63 15.87 20.63 20.63 21.42 3,781 20.892 0.00%
2003-11-26 0 0.026 0.025 0.028 0.026 0.028 1,420,000 38,920 0.0274 20.63 19.83 22.21 20.63 22.21 1,790 21.744 4.00%
2003-11-25 0 0.025 0.025 0.026 - - 0 0 - 19.83 19.83 20.63 - - 0 - 0.00%
2003-11-24 0 0.025 0.025 0.030 0.025 0.025 500,000 12,500 0.0250 19.83 19.83 23.80 19.83 19.83 630 19.834 0.00%
2003-11-21 0 0.025 0.025 0.030 0.025 0.025 500,000 12,500 0.0250 19.83 19.83 23.80 19.83 19.83 630 19.834 0.00%
2003-11-20 0 0.025 0.025 0.030 - - 0 0 - 19.83 19.83 23.80 - - 0 - 0.00%
2003-11-19 0 0.025 0.025 0.030 - - 0 0 - 19.83 19.83 23.80 - - 0 - 0.00%
2003-11-18 0 0.025 0.025 0.030 0.025 0.025 50,000 1,250 0.0250 19.83 19.83 23.80 19.83 19.83 63 19.834 -3.85%
2003-11-17 0 0.026 0.025 0.028 - - 0 0 - 20.63 19.83 22.21 - - 0 - 0.00%
2003-11-14 0 0.026 0.026 0.028 - - 0 0 - 20.63 20.63 22.21 - - 0 - 0.00%
2003-11-13 0 0.026 0.025 0.026 0.026 0.026 1,000,000 26,000 0.0260 20.63 19.83 20.63 20.63 20.63 1,260 20.627 4.00%
2003-11-12 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2003-11-11 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2003-11-10 0 0.025 0.025 0.029 - - 0 0 - 19.83 19.83 23.01 - - 0 - 0.00%
2003-11-07 0 0.025 0.025 0.029 0.023 0.025 660,000 15,840 0.0240 19.83 19.83 23.01 18.25 19.83 832 19.040 -3.85%
2003-11-06 0 0.026 0.024 0.029 - - 0 0 - 20.63 19.04 23.01 - - 0 - 0.00%
2003-11-05 0 0.026 0.024 0.029 0.026 0.026 1,000,000 26,000 0.0260 20.63 19.04 23.01 20.63 20.63 1,260 20.627 13.04%
2003-11-04 0 0.023 0.023 0.026 - - 0 0 - 18.25 18.25 20.63 - - 0 - 0.00%
2003-11-03 0 0.023 0.021 0.026 - - 0 0 - 18.25 16.66 20.63 - - 0 - 0.00%
2003-10-31 0 0.023 0.022 0.027 - - 0 0 - 18.25 17.45 21.42 - - 0 - 0.00%
2003-10-30 0 0.023 0.022 0.028 - - 0 0 - 18.25 17.45 22.21 - - 0 - 0.00%
2003-10-29 0 0.023 0.023 0.028 - - 0 0 - 18.25 18.25 22.21 - - 0 - 0.00%
2003-10-28 0 0.023 0.023 0.028 0.023 0.023 1,000,000 23,000 0.0230 18.25 18.25 22.21 18.25 18.25 1,260 18.247 -8.00%
2003-10-27 0 0.025 0.024 0.029 - - 0 0 - 19.83 19.04 23.01 - - 0 - 0.00%
2003-10-24 0 0.025 0.022 0.028 - - 0 0 - 19.83 17.45 22.21 - - 0 - 0.00%
2003-10-23 0 0.025 0.023 0.027 0.025 0.025 850,000 21,250 0.0250 19.83 18.25 21.42 19.83 19.83 1,071 19.834 0.00%
2003-10-22 0 0.025 0.024 0.026 0.022 0.026 10,000,000 237,100 0.0237 19.83 19.04 20.63 17.45 20.63 12,605 18.810 -3.85%
2003-10-21 0 0.026 0.025 0.027 0.026 0.026 2,000,000 52,000 0.0260 20.63 19.83 21.42 20.63 20.63 2,521 20.627 -3.70%
2003-10-20 0 0.027 0.025 0.027 0.026 0.027 5,200,000 135,400 0.0260 21.42 19.83 21.42 20.63 21.42 6,554 20.658 3.85%
2003-10-17 0 0.026 0.025 0.029 - - 0 0 - 20.63 19.83 23.01 - - 0 - 0.00%
2003-10-16 0 0.026 0.025 0.029 - - 0 0 - 20.63 19.83 23.01 - - 0 - 0.00%
2003-10-15 0 0.026 0.026 0.030 0.025 0.025 460,000 11,500 0.0250 20.63 20.63 23.80 19.83 19.83 580 19.834 -3.70%
2003-10-14 0 0.027 0.025 0.027 - - 0 0 - 21.42 19.83 21.42 - - 0 - 0.00%
2003-10-13 0 0.027 0.026 0.029 0.025 0.027 5,000,000 127,000 0.0254 21.42 20.63 23.01 19.83 21.42 6,302 20.151 8.00%
2003-10-10 0 0.025 0.025 0.029 0.025 0.025 300,000 7,500 0.0250 19.83 19.83 23.01 19.83 19.83 378 19.834 -13.79%
2003-10-09 0 0.029 0.026 0.029 - - 0 0 - 23.01 20.63 23.01 - - 0 - -3.33%
2003-10-08 0 0.030 0.029 0.030 0.027 0.031 28,404,968 851,639 0.0300 23.80 23.01 23.80 21.42 24.59 35,804 23.786 20.00%
2003-10-07 0 0.025 0.024 0.029 0.025 0.025 1,000,000 25,000 0.0250 19.83 19.04 23.01 19.83 19.83 1,260 19.834 0.00%
2003-10-06 0 0.025 0.023 0.028 - - 0 0 - 19.83 18.25 22.21 - - 0 - 0.00%
2003-10-03 0 0.025 0.025 0.027 0.025 0.025 390,000 9,750 0.0250 19.83 19.83 21.42 19.83 19.83 492 19.834 -16.67%
2003-10-02 0 0.030 0.024 0.030 0.030 0.030 100,000 3,000 0.0300 23.80 19.04 23.80 23.80 23.80 126 23.801 25.00%
2003-09-30 0 0.024 0.024 0.029 - - 0 0 - 19.04 19.04 23.01 - - 0 - 4.35%
2003-09-29 0 0.023 0.023 0.029 - - 0 0 - 18.25 18.25 23.01 - - 0 - 0.00%
2003-09-26 0 0.023 0.023 0.029 0.022 0.022 20,000 440 0.0220 18.25 18.25 23.01 17.45 17.45 25 17.454 -4.17%
2003-09-25 0 0.024 0.024 0.029 - - 0 0 - 19.04 19.04 23.01 - - 0 - 0.00%
2003-09-24 0 0.024 0.024 0.027 0.024 0.025 4,400,000 107,600 0.0245 19.04 19.04 21.42 19.04 19.83 5,546 19.401 0.00%
2003-09-23 0 0.024 0.024 0.026 - - 0 0 - 19.04 19.04 20.63 - - 0 - 4.35%
2003-09-22 0 0.023 0.023 0.027 0.023 0.023 600,000 13,800 0.0230 18.25 18.25 21.42 18.25 18.25 756 18.247 -8.00%
2003-09-19 0 0.025 0.023 0.027 - - 0 0 - 19.83 18.25 21.42 - - 0 - 0.00%
2003-09-18 0 0.025 0.023 0.029 - - 0 0 - 19.83 18.25 23.01 - - 0 - 0.00%
2003-09-17 0 0.025 0.024 0.028 - - 0 0 - 19.83 19.04 22.21 - - 0 - 0.00%
2003-09-16 0 0.025 0.025 0.029 0.025 0.025 200,000 5,000 0.0250 19.83 19.83 23.01 19.83 19.83 252 19.834 -3.85%
2003-09-15 0 0.026 0.023 0.028 - - 0 0 - 20.63 18.25 22.21 - - 0 - 0.00%
2003-09-11 0 0.026 0.022 0.027 - - 0 0 - 20.63 17.45 21.42 - - 0 - 0.00%
2003-09-10 0 0.026 0.022 0.027 - - 0 0 - 20.63 17.45 21.42 - - 0 - 0.00%
2003-09-09 0 0.026 0.024 0.026 0.026 0.027 2,700,000 72,400 0.0268 20.63 19.04 20.63 20.63 21.42 3,403 21.274 0.00%
2003-09-08 0 0.026 0.026 0.028 0.026 0.026 300,000 7,800 0.0260 20.63 20.63 22.21 20.63 20.63 378 20.627 -7.14%
2003-09-05 0 0.028 0.026 0.028 0.028 0.030 4,850,000 142,800 0.0294 22.21 20.63 22.21 22.21 23.80 6,113 23.359 -3.45%
2003-09-04 0 0.029 0.026 0.029 0.027 0.031 5,828,000 162,984 0.0280 23.01 20.63 23.01 21.42 24.59 7,346 22.187 16.00%
2003-09-03 0 0.025 0.025 0.026 0.025 0.025 500,000 12,500 0.0250 19.83 19.83 20.63 19.83 19.83 630 19.834 0.00%
2003-09-02 0 0.025 0.024 0.027 0.025 0.025 1,000,000 25,000 0.0250 19.83 19.04 21.42 19.83 19.83 1,260 19.834 0.00%
2003-09-01 0 0.025 0.025 0.027 0.025 0.025 1,560,000 39,000 0.0250 19.83 19.83 21.42 19.83 19.83 1,966 19.834 -7.41%
2003-08-29 0 0.027 0.025 0.027 0.027 0.027 400,000 10,800 0.0270 21.42 19.83 21.42 21.42 21.42 504 21.420 17.39%
2003-08-28 0 0.023 0.023 0.027 0.023 0.023 928,000 21,344 0.0230 18.25 18.25 21.42 18.25 18.25 1,170 18.247 -14.81%
2003-08-27 0 0.027 0.023 0.028 - - 0 0 - 21.42 18.25 22.21 - - 0 - 0.00%
2003-08-26 0 0.027 0.025 0.027 - - 0 0 - 21.42 19.83 21.42 - - 0 - 0.00%
2003-08-25 0 0.027 0.027 0.028 0.025 0.029 24,440,000 673,520 0.0276 21.42 21.42 22.21 19.83 23.01 30,806 21.863 22.73%
2003-08-22 0 0.022 0.022 0.027 0.022 0.022 500,000 11,000 0.0220 17.45 17.45 21.42 17.45 17.45 630 17.454 0.00%
2003-08-21 0 0.022 0.022 0.026 0.022 0.022 150,000 3,300 0.0220 17.45 17.45 20.63 17.45 17.45 189 17.454 -4.35%
2003-08-20 0 0.023 0.020 0.025 - - 0 0 - 18.25 15.87 19.83 - - 0 - 0.00%
2003-08-19 0 0.023 0.023 0.027 0.023 0.023 1,300,000 29,900 0.0230 18.25 18.25 21.42 18.25 18.25 1,639 18.247 0.00%
2003-08-18 0 0.023 0.023 0.024 0.023 0.023 1,000,000 23,000 0.0230 18.25 18.25 19.04 18.25 18.25 1,260 18.247 0.00%
2003-08-15 0 0.023 0.023 0.025 0.023 0.024 1,550,000 36,250 0.0234 18.25 18.25 19.83 18.25 19.04 1,954 18.554 0.00%
2003-08-14 0 0.023 0.023 0.024 0.022 0.025 4,610,000 108,130 0.0235 18.25 18.25 19.04 17.45 19.83 5,811 18.608 0.00%
2003-08-13 0 0.023 0.022 0.024 - - 0 0 - 18.25 17.45 19.04 - - 0 - 0.00%
2003-08-12 0 0.023 0.021 0.024 - - 0 0 - 18.25 16.66 19.04 - - 0 - 0.00%
2003-08-11 0 0.023 0.023 0.024 0.023 0.023 1,870,000 43,010 0.0230 18.25 18.25 19.04 18.25 18.25 2,357 18.247 0.00%
2003-08-08 0 0.023 0.023 0.025 0.023 0.023 2,296,000 52,808 0.0230 18.25 18.25 19.83 18.25 18.25 2,894 18.247 0.00%
2003-08-07 0 0.023 0.023 0.025 0.023 0.023 100,000 2,300 0.0230 18.25 18.25 19.83 18.25 18.25 126 18.247 0.00%
2003-08-06 0 0.023 0.023 0.025 0.023 0.023 1,000,000 23,000 0.0230 18.25 18.25 19.83 18.25 18.25 1,260 18.247 0.00%
2003-08-05 0 0.023 0.023 0.025 0.023 0.023 490,000 11,270 0.0230 18.25 18.25 19.83 18.25 18.25 618 18.247 -8.00%
2003-08-04 0 0.025 0.021 0.026 - - 0 0 - 19.83 16.66 20.63 - - 0 - 0.00%
2003-08-01 0 0.025 0.023 0.025 - - 0 0 - 19.83 18.25 19.83 - - 0 - 0.00%
2003-07-31 0 0.025 0.024 0.025 0.025 0.027 2,620,000 66,700 0.0255 19.83 19.04 19.83 19.83 21.42 3,302 20.197 8.70%
2003-07-30 0 0.023 0.022 0.024 - - 0 0 - 18.25 17.45 19.04 - - 0 - 0.00%
2003-07-29 0 0.023 0.021 0.023 - - 0 0 - 18.25 16.66 18.25 - - 0 - 0.00%
2003-07-28 0 0.023 0.023 0.025 0.023 0.023 650,000 14,950 0.0230 18.25 18.25 19.83 18.25 18.25 819 18.247 4.55%
2003-07-25 0 0.022 0.022 0.026 - - 0 0 - 17.45 17.45 20.63 - - 0 - 0.00%
2003-07-24 0 0.022 0.022 0.024 - - 0 0 - 17.45 17.45 19.04 - - 0 - 0.00%
2003-07-23 0 0.022 0.022 0.026 0.022 0.023 1,500,000 33,500 0.0223 17.45 17.45 20.63 17.45 18.25 1,891 17.718 -4.35%
2003-07-22 0 0.023 0.023 0.026 0.023 0.023 100,000 2,300 0.0230 18.25 18.25 20.63 18.25 18.25 126 18.247 -4.17%
2003-07-21 0 0.024 0.023 0.026 0.023 0.024 1,530,000 36,714 0.0240 19.04 18.25 20.63 18.25 19.04 1,929 19.037 0.00%
2003-07-18 0 0.024 0.023 0.025 0.023 0.024 3,000,000 70,000 0.0233 19.04 18.25 19.83 18.25 19.04 3,781 18.512 -11.11%
2003-07-17 0 0.027 0.024 0.027 - - 0 0 - 21.42 19.04 21.42 - - 0 - 0.00%
2003-07-16 0 0.027 0.025 0.027 0.022 0.028 12,700,000 327,920 0.0258 21.42 19.83 21.42 17.45 22.21 16,008 20.485 22.73%
2003-07-15 0 0.022 0.021 0.022 0.021 0.023 4,490,000 97,780 0.0218 17.45 16.66 17.45 16.66 18.25 5,660 17.277 4.76%
2003-07-14 0 0.021 0.021 0.022 0.020 0.022 2,340,000 48,750 0.0208 16.66 16.66 17.45 15.87 17.45 2,950 16.528 -4.55%
2003-07-11 0 0.022 0.021 0.023 0.021 0.024 1,900,000 41,700 0.0219 17.45 16.66 18.25 16.66 19.04 2,395 17.412 -8.33%
2003-07-10 0 0.024 0.021 0.028 0.024 0.024 990,000 23,760 0.0240 19.04 16.66 22.21 19.04 19.04 1,248 19.040 9.09%
2003-07-09 0 0.022 0.021 0.024 - - 0 0 - 17.45 16.66 19.04 - - 0 - 0.00%
2003-07-08 0 0.022 0.022 0.024 0.021 0.021 100,000 2,100 0.0210 17.45 17.45 19.04 16.66 16.66 126 16.660 -4.35%
2003-07-07 0 0.023 0.023 0.030 - - 0 0 - 18.25 18.25 23.80 - - 0 - 0.00%
2003-07-04 0 0.023 0.023 - - - 0 0 - 18.25 18.25 - - - 0 - 0.00%
2003-07-03 0 0.023 0.022 0.024 - - 0 0 - 18.25 17.45 19.04 - - 0 - 0.00%
2003-07-02 0 0.023 0.023 0.024 0.023 0.023 798,000 18,354 0.0230 18.25 18.25 19.04 18.25 18.25 1,006 18.247 -4.17%
2003-06-30 0 0.024 0.022 0.024 0.024 0.024 550,000 13,200 0.0240 19.04 17.45 19.04 19.04 19.04 693 19.040 -4.00%
2003-06-27 0 0.025 0.024 0.026 0.024 0.025 1,002,000 25,048 0.0250 19.83 19.04 20.63 19.04 19.83 1,263 19.832 0.00%
2003-06-26 0 0.025 0.025 0.026 - - 0 0 - 19.83 19.83 20.63 - - 0 - 0.00%
2003-06-25 0 0.025 0.024 0.027 0.025 0.026 4,688,000 117,988 0.0252 19.83 19.04 21.42 19.83 20.63 5,909 19.967 -3.85%
2003-06-24 0 0.026 0.026 0.028 0.026 0.026 1,700,000 44,200 0.0260 20.63 20.63 22.21 20.63 20.63 2,143 20.627 0.00%
2003-06-23 0 0.026 0.026 0.028 0.026 0.026 5,900,000 153,400 0.0260 20.63 20.63 22.21 20.63 20.63 7,437 20.627 0.00%
2003-06-20 0 0.026 0.026 0.028 0.026 0.026 3,540,000 92,040 0.0260 20.63 20.63 22.21 20.63 20.63 4,462 20.627 0.00%
2003-06-19 0 0.026 0.025 0.027 0.025 0.026 17,518,000 452,466 0.0258 20.63 19.83 21.42 19.83 20.63 22,081 20.491 8.33%
2003-06-18 0 0.024 0.023 0.024 0.024 0.024 1,742,000 41,808 0.0240 19.04 18.25 19.04 19.04 19.04 2,196 19.040 4.35%
2003-06-17 0 0.023 0.022 0.024 0.023 0.023 500,000 11,500 0.0230 18.25 17.45 19.04 18.25 18.25 630 18.247 4.55%
2003-06-16 0 0.022 0.021 0.022 0.022 0.022 3,000,000 66,000 0.0220 17.45 16.66 17.45 17.45 17.45 3,781 17.454 0.00%
2003-06-13 0 0.022 0.022 0.023 0.022 0.024 3,634,000 80,048 0.0220 17.45 17.45 18.25 17.45 19.04 4,581 17.476 0.00%
2003-06-12 0 0.022 0.022 0.023 0.022 0.024 5,260,851 117,087 0.0223 17.45 17.45 18.25 17.45 19.04 6,631 17.657 4.76%
2003-06-11 0 0.021 0.022 0.024 0.021 0.022 9,252,000 194,592 0.0210 16.66 17.45 19.04 16.66 17.45 11,662 16.686 0.00%
2003-06-10 0 0.021 0.020 0.022 0.021 0.021 5,500,000 115,500 0.0210 16.66 15.87 17.45 16.66 16.66 6,933 16.660 -4.55%
2003-06-09 0 0.022 0.020 0.022 0.021 0.024 8,500,000 179,034 0.0211 17.45 15.87 17.45 16.66 19.04 10,714 16.710 0.00%
2003-06-06 0 0.022 0.021 0.024 0.022 0.024 4,800,000 105,800 0.0220 17.45 16.66 19.04 17.45 19.04 6,050 17.487 -8.33%
2003-06-05 0 0.024 0.024 0.025 0.023 0.023 1,600,000 36,800 0.0230 19.04 19.04 19.83 18.25 18.25 2,017 18.247 14.29%
2003-06-03 0 0.021 0.021 0.026 0.021 0.022 4,500,000 95,500 0.0212 16.66 16.66 20.63 16.66 17.45 5,672 16.837 -8.70%
2003-06-02 0 0.023 0.022 0.027 0.021 0.023 4,820,000 104,040 0.0216 18.25 17.45 21.42 16.66 18.25 6,076 17.125 9.52%
2003-05-30 0 0.021 0.020 - 0.021 0.021 5,500,000 115,500 0.0210 16.66 15.87 - 16.66 16.66 6,933 16.660 0.00%
2003-05-29 0 0.021 0.021 0.029 0.021 0.023 400,000 9,140 0.0229 16.66 16.66 23.01 16.66 18.25 504 18.128 -8.70%
2003-05-28 0 0.023 0.021 0.023 - - 0 0 - 18.25 16.66 18.25 - - 0 - 0.00%
2003-05-27 0 0.023 0.021 0.023 0.022 0.023 350,000 7,750 0.0221 18.25 16.66 18.25 17.45 18.25 441 17.567 4.55%
2003-05-26 0 0.022 0.021 0.022 - - 0 0 - 17.45 16.66 17.45 - - 0 - 0.00%
2003-05-23 0 0.022 0.022 0.023 - - 0 0 - 17.45 17.45 18.25 - - 0 - 0.00%
2003-05-22 0 0.022 0.021 0.025 0.022 0.022 1,000,000 22,000 0.0220 17.45 16.66 19.83 17.45 17.45 1,260 17.454 0.00%
2003-05-21 0 0.022 0.021 0.024 - - 0 0 - 17.45 16.66 19.04 - - 0 - 0.00%
2003-05-20 0 0.022 0.021 0.023 0.022 0.023 3,010,000 68,230 0.0227 17.45 16.66 18.25 17.45 18.25 3,794 17.983 10.00%
2003-05-19 0 0.020 0.020 0.022 0.020 0.025 7,940,000 164,100 0.0207 15.87 15.87 17.45 15.87 19.83 10,008 16.397 0.00%
2003-05-16 0 0.020 0.020 0.024 - - 0 0 - 15.87 15.87 19.04 - - 0 - 0.00%
2003-05-15 0 0.020 0.020 0.024 0.020 0.024 1,030,000 22,520 0.0219 15.87 15.87 19.04 15.87 19.04 1,298 17.346 -16.67%
2003-05-14 0 0.024 0.018 0.024 0.024 0.024 20,000 480 0.0240 19.04 14.28 19.04 19.04 19.04 25 19.040 20.00%
2003-05-13 0 0.020 0.013 - - - 0 0 - 15.87 10.31 - - - 0 - 0.00%
2003-05-12 0 0.020 0.013 0.023 - - 0 0 - 15.87 10.31 18.25 - - 0 - 0.00%
2003-05-09 0 0.020 0.020 0.025 - - 0 0 - 15.87 15.87 19.83 - - 0 - 0.00%
2003-05-07 0 0.020 0.020 0.025 - - 0 0 - 15.87 15.87 19.83 - - 0 - 0.00%
2003-05-06 0 0.020 0.019 0.023 0.019 0.019 400,000 7,600 0.0190 15.87 15.07 18.25 15.07 15.07 504 15.074 0.00%
2003-05-05 0 0.020 0.020 0.025 0.018 0.020 1,006,000 19,120 0.0190 15.87 15.87 19.83 14.28 15.87 1,268 15.078 0.00%
2003-05-02 0 0.020 0.014 0.025 - - 0 0 - 15.87 11.11 19.83 - - 0 - 0.00%
2003-04-30 0 0.020 0.013 0.020 0.020 0.020 280,000 5,600 0.0200 15.87 10.31 15.87 15.87 15.87 353 15.867 5.26%
2003-04-29 0 0.019 0.019 0.020 - - 0 0 - 15.07 15.07 15.87 - - 0 - 90.00%
2003-04-28 0 0.010 0.010 0.025 0.010 0.010 6,000 60 0.0100 7.934 7.934 19.83 7.934 7.934 8 7.9335 -44.44%
2003-04-25 0 0.018 0.010 - - - 0 0 - 14.28 7.934 - - - 0 - 0.00%
2003-04-24 0 0.018 0.013 0.020 - - 0 0 - 14.28 10.31 15.87 - - 0 - 0.00%
2003-04-23 0 0.018 0.013 0.025 - - 0 0 - 14.28 10.31 19.83 - - 0 - 0.00%
2003-04-22 0 0.018 0.015 0.020 - - 0 0 - 14.28 11.90 15.87 - - 0 - 0.00%
2003-04-17 0 0.018 0.016 0.020 - - 0 0 - 14.28 12.69 15.87 - - 0 - 0.00%
2003-04-16 0 0.018 0.015 0.024 - - 0 0 - 14.28 11.90 19.04 - - 0 - 0.00%
2003-04-15 0 0.018 0.016 0.023 - - 0 0 - 14.28 12.69 18.25 - - 0 - 0.00%
2003-04-14 0 0.018 0.014 0.024 - - 0 0 - 14.28 11.11 19.04 - - 0 - 0.00%
2003-04-11 0 0.018 0.014 0.023 - - 0 0 - 14.28 11.11 18.25 - - 0 - 0.00%
2003-04-10 0 0.018 0.014 0.022 - - 0 0 - 14.28 11.11 17.45 - - 0 - 0.00%
2003-04-09 0 0.018 0.015 0.024 - - 0 0 - 14.28 11.90 19.04 - - 0 - 0.00%
2003-04-08 0 0.018 - 0.024 - - 0 0 - 14.28 - 19.04 - - 0 - 0.00%
2003-04-07 0 0.018 0.015 0.024 - - 0 0 - 14.28 11.90 19.04 - - 0 - 0.00%
2003-04-04 0 0.018 - 0.023 - - 0 0 - 14.28 - 18.25 - - 0 - 0.00%
2003-04-03 0 0.018 0.015 0.022 - - 0 0 - 14.28 11.90 17.45 - - 0 - 0.00%
2003-04-02 0 0.018 0.014 0.023 - - 0 0 - 14.28 11.11 18.25 - - 0 - 0.00%
2003-04-01 0 0.018 0.014 0.022 - - 0 0 - 14.28 11.11 17.45 - - 0 - 0.00%
2003-03-31 0 0.018 0.015 - - - 0 0 - 14.28 11.90 - - - 0 - 0.00%
2003-03-28 0 0.018 0.017 0.023 - - 0 0 - 14.28 13.49 18.25 - - 0 - 0.00%
2003-03-27 0 0.018 0.016 0.024 - - 0 0 - 14.28 12.69 19.04 - - 0 - 0.00%
2003-03-26 0 0.018 0.017 0.025 - - 0 0 - 14.28 13.49 19.83 - - 0 - 0.00%
2003-03-25 0 0.018 0.016 0.023 - - 0 0 - 14.28 12.69 18.25 - - 0 - 0.00%
2003-03-24 0 0.018 0.017 0.021 - - 0 0 - 14.28 13.49 16.66 - - 0 - 0.00%
2003-03-21 0 0.018 0.018 0.022 - - 0 0 - 14.28 14.28 17.45 - - 0 - 0.00%
2003-03-20 0 0.018 0.018 0.022 0.017 0.020 320,000 6,350 0.0198 14.28 14.28 17.45 13.49 15.87 403 15.743 -18.18%
2003-03-19 0 0.022 0.018 0.023 - - 0 0 - 17.45 14.28 18.25 - - 0 - 0.00%
2003-03-18 0 0.022 0.016 0.025 - - 0 0 - 17.45 12.69 19.83 - - 0 - 0.00%
2003-03-17 0 0.022 0.018 0.022 - - 0 0 - 17.45 14.28 17.45 - - 0 - 0.00%
2003-03-14 0 0.022 0.016 0.023 - - 0 0 - 17.45 12.69 18.25 - - 0 - 0.00%
2003-03-13 0 0.022 0.016 0.022 - - 0 0 - 17.45 12.69 17.45 - - 0 - 0.00%
2003-03-12 0 0.022 - 0.023 - - 0 0 - 17.45 - 18.25 - - 0 - 0.00%
2003-03-11 0 0.022 0.015 0.025 - - 0 0 - 17.45 11.90 19.83 - - 0 - 0.00%
2003-03-10 0 0.022 0.020 0.024 0.022 0.022 458,000 10,076 0.0220 17.45 15.87 19.04 17.45 17.45 577 17.454 10.00%
2003-03-07 0 0.020 0.020 0.024 0.020 0.020 300,000 6,000 0.0200 15.87 15.87 19.04 15.87 15.87 378 15.867 0.00%
2003-03-06 0 0.020 0.017 0.026 0.020 0.020 1,500,000 30,000 0.0200 15.87 13.49 20.63 15.87 15.87 1,891 15.867 -13.04%
2003-03-05 0 0.023 0.019 0.025 - - 0 0 - 18.25 15.07 19.83 - - 0 - 0.00%
2003-03-04 0 0.023 0.020 0.026 - - 0 0 - 18.25 15.87 20.63 - - 0 - 0.00%
2003-03-03 0 0.023 0.021 0.026 - - 0 0 - 18.25 16.66 20.63 - - 0 - 0.00%
2003-02-28 0 0.023 0.023 0.024 0.023 0.023 2,400,000 55,200 0.0230 18.25 18.25 19.04 18.25 18.25 3,025 18.247 -4.17%
2003-02-27 0 0.024 0.023 0.026 - - 0 0 - 19.04 18.25 20.63 - - 0 - 0.00%
2003-02-26 0 0.024 0.021 0.026 - - 0 0 - 19.04 16.66 20.63 - - 0 - 0.00%
2003-02-25 0 0.024 0.023 0.025 0.024 0.025 800,000 19,500 0.0244 19.04 18.25 19.83 19.04 19.83 1,008 19.338 -4.00%
2003-02-24 0 0.025 0.024 0.025 0.024 0.025 10,298,000 254,612 0.0247 19.83 19.04 19.83 19.04 19.83 12,980 19.615 0.00%
2003-02-21 0 0.025 0.023 0.025 0.023 0.026 6,702,000 159,994 0.0239 19.83 18.25 19.83 18.25 20.63 8,448 18.939 8.70%
2003-02-20 0 0.023 0.023 0.024 0.023 0.024 3,600,000 85,600 0.0238 18.25 18.25 19.04 18.25 19.04 4,538 18.864 -11.54%
2003-02-19 0 0.026 0.023 0.026 0.024 0.030 12,254,000 308,600 0.0252 20.63 18.25 20.63 19.04 23.80 15,446 19.979 18.18%
2003-02-18 0 0.022 0.021 0.023 - - 0 0 - 17.45 16.66 18.25 - - 0 - 0.00%
2003-02-17 0 0.022 0.022 0.023 0.022 0.023 4,102,000 90,246 0.0220 17.45 17.45 18.25 17.45 18.25 5,170 17.454 0.00%
2003-02-14 0 0.022 0.022 0.024 0.022 0.022 2,500,000 55,000 0.0220 17.45 17.45 19.04 17.45 17.45 3,151 17.454 -12.00%
2003-02-13 0 0.025 0.021 0.025 - - 0 0 - 19.83 16.66 19.83 - - 0 - -3.85%
2003-02-12 0 0.026 0.023 0.026 0.022 0.026 2,302,000 50,652 0.0220 20.63 18.25 20.63 17.45 20.63 2,902 17.456 18.18%
2003-02-11 0 0.022 0.021 0.022 0.022 0.022 3,100,000 68,200 0.0220 17.45 16.66 17.45 17.45 17.45 3,907 17.454 0.00%
2003-02-10 0 0.022 0.021 0.024 0.022 0.023 1,000,000 22,500 0.0225 17.45 16.66 19.04 17.45 18.25 1,260 17.850 0.00%
2003-02-07 0 0.022 0.022 0.023 0.022 0.022 200,000 4,400 0.0220 17.45 17.45 18.25 17.45 17.45 252 17.454 -4.35%
2003-02-06 0 0.023 0.019 0.023 0.023 0.023 300,000 6,900 0.0230 18.25 15.07 18.25 18.25 18.25 378 18.247 -4.17%
2003-02-05 0 0.024 0.024 - - - 0 0 - 19.04 19.04 - - - 0 - 9.09%
2003-02-04 0 0.022 0.017 0.025 - - 0 0 - 17.45 13.49 19.83 - - 0 - 0.00%
2003-01-30 0 0.022 0.022 0.026 0.022 0.022 500,000 11,000 0.0220 17.45 17.45 20.63 17.45 17.45 630 17.454 -15.38%
2003-01-29 0 0.026 0.026 0.028 - - 0 0 - 20.63 20.63 22.21 - - 0 - 13.04%
2003-01-28 0 0.023 0.023 0.024 0.022 0.023 3,960,000 91,078 0.0230 18.25 18.25 19.04 17.45 18.25 4,991 18.247 0.00%
2003-01-27 0 0.023 0.023 0.024 0.021 0.023 1,772,000 40,750 0.0230 18.25 18.25 19.04 16.66 18.25 2,234 18.244 0.00%
2003-01-24 0 0.023 0.023 0.024 0.023 0.030 23,008,000 598,078 0.0260 18.25 18.25 19.04 18.25 23.80 29,001 20.623 0.00%
2003-01-23 0 0.023 0.023 0.024 0.023 0.023 5,800,000 133,400 0.0230 18.25 18.25 19.04 18.25 18.25 7,311 18.247 0.00%
2003-01-22 0 0.023 0.023 0.024 0.021 0.023 5,800,000 131,400 0.0227 18.25 18.25 19.04 16.66 18.25 7,311 17.973 4.55%
2003-01-21 0 0.022 0.022 0.023 0.021 0.022 10,000,000 213,300 0.0213 17.45 17.45 18.25 16.66 17.45 12,605 16.922 -4.35%
2003-01-20 0 0.023 0.021 0.023 0.021 0.023 2,602,000 57,646 0.0222 18.25 16.66 18.25 16.66 18.25 3,280 17.576 -4.17%
2003-01-17 0 0.024 0.024 0.025 - - 0 0 - 19.04 19.04 19.83 - - 0 - 4.35%
2003-01-16 0 0.023 0.021 0.023 - - 0 0 - 18.25 16.66 18.25 - - 0 - 0.00%
2003-01-15 0 0.023 0.021 0.023 - - 0 0 - 18.25 16.66 18.25 - - 0 - 0.00%
2003-01-14 0 0.023 0.022 0.023 - - 0 0 - 18.25 17.45 18.25 - - 0 - 0.00%
2003-01-13 0 0.023 0.022 0.024 0.023 0.023 7,500,000 172,500 0.0230 18.25 17.45 19.04 18.25 18.25 9,454 18.247 0.00%
2003-01-10 0 0.023 0.020 - 0.023 0.023 450,000 10,350 0.0230 18.25 15.87 - 18.25 18.25 567 18.247 0.00%
2003-01-09 0 0.023 0.020 0.024 - - 0 0 - 18.25 15.87 19.04 - - 0 - 0.00%
2003-01-08 0 0.023 0.020 0.024 0.023 0.023 1,200,000 27,600 0.0230 18.25 15.87 19.04 18.25 18.25 1,513 18.247 -4.17%
2003-01-07 0 0.024 0.022 0.024 - - 0 0 - 19.04 17.45 19.04 - - 0 - 0.00%
2003-01-06 0 0.024 0.022 0.026 - - 0 0 - 19.04 17.45 20.63 - - 0 - 0.00%
2003-01-03 0 0.024 0.024 0.025 - - 0 0 - 19.04 19.04 19.83 - - 0 - 4.35%
2003-01-02 0 0.023 0.019 0.023 0.023 0.023 50,000 1,150 0.0230 18.25 15.07 18.25 18.25 18.25 63 18.247 0.00%
2002-12-31 0 0.023 0.020 0.025 - - 0 0 - 18.25 15.87 19.83 - - 0 - 0.00%
2002-12-30 0 0.023 0.020 0.025 0.023 0.023 1,000,000 23,000 0.0230 18.25 15.87 19.83 18.25 18.25 1,260 18.247 0.00%
2002-12-27 0 0.023 0.023 0.028 - - 0 0 - 18.25 18.25 22.21 - - 0 - 0.00%
2002-12-24 0 0.023 0.023 0.029 - - 0 0 - 18.25 18.25 23.01 - - 0 - 0.00%
2002-12-23 0 0.023 0.023 0.028 - - 0 0 - 18.25 18.25 22.21 - - 0 - 0.00%
2002-12-20 0 0.023 0.023 0.028 - - 0 0 - 18.25 18.25 22.21 - - 0 - 0.00%
2002-12-19 0 0.023 0.023 0.025 - - 0 0 - 18.25 18.25 19.83 - - 0 - 0.00%
2002-12-18 0 0.023 0.023 0.025 0.023 0.024 1,708,000 40,284 0.0236 18.25 18.25 19.83 18.25 19.04 2,153 18.712 -4.17%
2002-12-17 0 0.024 0.024 0.026 0.024 0.028 3,320,000 80,328 0.0242 19.04 19.04 20.63 19.04 22.21 4,185 19.195 4.35%
2002-12-16 0 0.023 0.023 0.027 - - 0 0 - 18.25 18.25 21.42 - - 0 - 0.00%
2002-12-13 0 0.023 0.023 0.025 0.023 0.023 720,000 16,560 0.0230 18.25 18.25 19.83 18.25 18.25 908 18.247 0.00%
2002-12-12 0 0.023 0.023 0.025 0.023 0.023 800,000 18,400 0.0230 18.25 18.25 19.83 18.25 18.25 1,008 18.247 0.00%
2002-12-11 0 0.023 0.023 0.026 0.022 0.023 2,990,000 67,780 0.0227 18.25 18.25 20.63 17.45 18.25 3,769 17.984 0.00%
2002-12-10 0 0.023 0.023 0.024 0.023 0.023 3,500,000 80,500 0.0230 18.25 18.25 19.04 18.25 18.25 4,412 18.247 4.55%
2002-12-09 0 0.022 0.022 0.025 0.022 0.023 2,500,000 56,000 0.0224 17.45 17.45 19.83 17.45 18.25 3,151 17.771 -4.35%
2002-12-06 0 0.023 0.023 0.026 0.023 0.024 6,100,000 140,600 0.0230 18.25 18.25 20.63 18.25 19.04 7,689 18.286 -4.17%
2002-12-05 0 0.024 0.023 0.025 - - 0 0 - 19.04 18.25 19.83 - - 0 - 0.00%
2002-12-04 0 0.024 0.023 0.024 - - 0 0 - 19.04 18.25 19.04 - - 0 - 0.00%
2002-12-03 0 0.024 0.023 0.025 0.023 0.024 2,000,000 47,000 0.0235 19.04 18.25 19.83 18.25 19.04 2,521 18.644 0.00%
2002-12-02 0 0.024 0.023 0.026 0.024 0.024 1,990,000 47,760 0.0240 19.04 18.25 20.63 19.04 19.04 2,508 19.040 4.35%
2002-11-29 0 0.023 0.023 0.024 0.022 0.024 5,240,000 119,760 0.0229 18.25 18.25 19.04 17.45 19.04 6,605 18.132 4.55%
2002-11-28 0 0.022 0.022 0.025 0.022 0.022 2,000,000 44,000 0.0220 17.45 17.45 19.83 17.45 17.45 2,521 17.454 -12.00%
2002-11-27 0 0.025 0.021 0.025 - - 0 0 - 19.83 16.66 19.83 - - 0 - 0.00%
2002-11-26 0 0.025 0.022 0.025 0.025 0.025 200,000 5,000 0.0250 19.83 17.45 19.83 19.83 19.83 252 19.834 13.64%
2002-11-25 0 0.022 0.022 0.026 - - 1,800,000 39,600 0.0220 17.45 17.45 20.63 - - 2,269 17.454 0.00%
2002-11-22 0 0.022 0.022 0.025 0.022 0.025 500,000 11,030 0.0221 17.45 17.45 19.83 17.45 19.83 630 17.501 0.00%
2002-11-21 0 0.022 0.022 0.025 0.022 0.025 3,000,000 73,530 0.0245 17.45 17.45 19.83 17.45 19.83 3,781 19.445 -8.33%
2002-11-20 0 0.024 0.024 0.027 - - 0 0 - 19.04 19.04 21.42 - - 0 - 9.09%
2002-11-19 0 0.022 0.021 0.025 - - 0 0 - 17.45 16.66 19.83 - - 0 - 0.00%
2002-11-18 0 0.022 0.022 0.028 - - 0 0 - 17.45 17.45 22.21 - - 0 - 4.76%
2002-11-15 0 0.021 0.021 0.025 0.021 0.021 500,000 10,500 0.0210 16.66 16.66 19.83 16.66 16.66 630 16.660 0.00%
2002-11-14 0 0.021 - 0.025 - - 0 0 - 16.66 - 19.83 - - 0 - 0.00%
2002-11-13 0 0.021 0.018 0.025 - - 0 0 - 16.66 14.28 19.83 - - 0 - 0.00%
2002-11-12 0 0.021 0.021 0.023 0.021 0.021 100,000 2,100 0.0210 16.66 16.66 18.25 16.66 16.66 126 16.660 0.00%
2002-11-11 0 0.021 0.021 0.025 0.021 0.021 500,000 10,500 0.0210 16.66 16.66 19.83 16.66 16.66 630 16.660 0.00%
2002-11-08 0 0.021 0.021 0.025 - - 0 0 - 16.66 16.66 19.83 - - 0 - 0.00%
2002-11-07 0 0.021 0.021 0.025 0.021 0.021 500,000 10,500 0.0210 16.66 16.66 19.83 16.66 16.66 630 16.660 0.00%
2002-11-06 0 0.021 0.021 0.023 0.021 0.021 2,818,000 59,178 0.0210 16.66 16.66 18.25 16.66 16.66 3,552 16.660 0.00%
2002-11-05 0 0.021 0.021 0.026 - - 0 0 - 16.66 16.66 20.63 - - 0 - 0.00%
2002-11-04 0 0.021 0.021 0.025 - - 0 0 - 16.66 16.66 19.83 - - 0 - 0.00%
2002-11-01 0 0.021 0.019 0.025 - - 0 0 - 16.66 15.07 19.83 - - 0 - 0.00%
2002-10-31 0 0.021 0.021 0.025 0.021 0.021 20,000 420 0.0210 16.66 16.66 19.83 16.66 16.66 25 16.660 0.00%
2002-10-30 0 0.021 0.021 0.025 0.021 0.021 1,000,000 21,000 0.0210 16.66 16.66 19.83 16.66 16.66 1,260 16.660 -4.55%
2002-10-29 0 0.022 0.021 0.023 0.022 0.023 6,000,000 137,000 0.0228 17.45 16.66 18.25 17.45 18.25 7,563 18.115 -12.00%
2002-10-28 0 0.025 0.022 0.025 - - 0 0 - 19.83 17.45 19.83 - - 0 - 0.00%
2002-10-25 0 0.025 0.023 0.025 - - 0 0 - 19.83 18.25 19.83 - - 0 - 0.00%
2002-10-24 0 0.025 0.023 0.026 - - 0 0 - 19.83 18.25 20.63 - - 0 - 0.00%
2002-10-23 0 0.025 0.024 0.025 0.021 0.030 14,142,851 376,298 0.0266 19.83 19.04 19.83 16.66 23.80 17,827 21.109 4.17%
2002-10-22 0 0.024 0.022 0.024 0.021 0.026 21,100,000 519,150 0.0246 19.04 17.45 19.04 16.66 20.63 26,596 19.520 26.32%
2002-10-21 0 0.019 0.019 0.023 - - 0 0 - 15.07 15.07 18.25 - - 0 - 0.00%
2002-10-18 0 0.019 0.020 0.021 0.019 0.021 20,822,851 409,077 0.0196 15.07 15.87 16.66 15.07 16.66 26,247 15.586 0.00%
2002-10-17 0 0.019 0.018 0.019 0.019 0.021 14,300,000 275,200 0.0192 15.07 14.28 15.07 15.07 16.66 18,025 15.268 -9.52%
2002-10-16 0 0.021 0.020 0.024 0.020 0.021 2,000,000 41,000 0.0205 16.66 15.87 19.04 15.87 16.66 2,521 16.264 0.00%
2002-10-15 0 0.021 0.021 0.029 0.020 0.021 1,480,000 31,430 0.0212 16.66 16.66 23.01 15.87 16.66 1,866 16.848 -4.55%
2002-10-11 0 0.022 0.022 0.030 - - 0 0 - 17.45 17.45 23.80 - - 0 - 4.76%
2002-10-10 0 0.021 0.021 - - - 0 0 - 16.66 16.66 - - - 0 - 5.00%
2002-10-09 0 0.020 0.020 0.030 0.020 0.024 1,038,000 24,760 0.0239 15.87 15.87 23.80 15.87 19.04 1,308 18.924 -9.09%
2002-10-08 0 0.022 0.020 0.022 0.022 0.022 1,000,000 22,000 0.0220 17.45 15.87 17.45 17.45 17.45 1,260 17.454 -4.35%
2002-10-07 0 0.023 0.022 0.024 - - 0 0 - 18.25 17.45 19.04 - - 0 - 0.00%
2002-10-04 0 0.023 0.022 0.024 0.023 0.024 3,500,000 81,500 0.0233 18.25 17.45 19.04 18.25 19.04 4,412 18.474 -4.17%
2002-10-03 0 0.024 0.024 0.028 0.024 0.024 800,000 19,200 0.0240 19.04 19.04 22.21 19.04 19.04 1,008 19.040 0.00%
2002-10-02 0 0.024 0.024 0.028 - - 0 0 - 19.04 19.04 22.21 - - 0 - 0.00%
2002-09-30 0 0.024 0.024 - 0.024 0.024 700,000 16,800 0.0240 19.04 19.04 - 19.04 19.04 882 19.040 0.00%
2002-09-27 0 0.024 0.024 0.028 - - 0 0 - 19.04 19.04 22.21 - - 0 - 0.00%
2002-09-26 0 0.024 0.024 0.028 - - 750,000 18,000 0.0240 19.04 19.04 22.21 - - 945 19.040 0.00%
2002-09-25 0 0.024 0.024 0.028 0.024 0.024 1,476,000 35,424 0.0240 19.04 19.04 22.21 19.04 19.04 1,860 19.040 0.00%
2002-09-24 0 0.024 0.024 0.025 0.024 0.024 500,000 12,000 0.0240 19.04 19.04 19.83 19.04 19.04 630 19.040 0.00%
2002-09-23 0 0.024 0.024 0.025 0.024 0.024 2,290,000 54,960 0.0240 19.04 19.04 19.83 19.04 19.04 2,886 19.040 0.00%
2002-09-20 0 0.024 0.023 0.025 0.023 0.024 3,300,000 77,900 0.0236 19.04 18.25 19.83 18.25 19.04 4,160 18.728 4.35%
2002-09-19 0 0.023 0.023 0.025 0.023 0.023 2,000,000 46,000 0.0230 18.25 18.25 19.83 18.25 18.25 2,521 18.247 -4.17%
2002-09-18 0 0.024 0.023 0.024 0.024 0.024 1,000,000 24,000 0.0240 19.04 18.25 19.04 19.04 19.04 1,260 19.040 0.00%
2002-09-17 0 0.024 0.022 0.025 0.022 0.024 1,026,000 24,572 0.0239 19.04 17.45 19.83 17.45 19.04 1,293 19.000 9.09%
2002-09-16 0 0.022 0.020 0.024 - - 0 0 - 17.45 15.87 19.04 - - 0 - 0.00%
2002-09-13 0 0.022 0.022 0.029 0.022 0.023 4,300,000 98,436 0.0229 17.45 17.45 23.01 17.45 18.25 5,420 18.161 -8.33%
2002-09-12 0 0.024 0.024 0.028 0.024 0.024 3,734,000 89,616 0.0240 19.04 19.04 22.21 19.04 19.04 4,707 19.040 0.00%
2002-09-11 0 0.024 0.024 0.025 0.024 0.024 956,000 22,944 0.0240 19.04 19.04 19.83 19.04 19.04 1,205 19.040 0.00%
2002-09-10 0 0.024 0.024 0.025 0.024 0.024 1,000,000 24,000 0.0240 19.04 19.04 19.83 19.04 19.04 1,260 19.040 0.00%
2002-09-09 0 0.024 0.024 0.025 0.024 0.024 500,000 12,000 0.0240 19.04 19.04 19.83 19.04 19.04 630 19.040 -4.00%
2002-09-06 0 0.025 0.024 0.025 0.025 0.025 40,000 1,000 0.0250 19.83 19.04 19.83 19.83 19.83 50 19.834 4.17%
2002-09-05 0 0.024 0.024 0.025 0.023 0.024 2,550,000 59,200 0.0232 19.04 19.04 19.83 18.25 19.04 3,214 18.418 4.35%
2002-09-04 0 0.023 0.023 0.025 - - 0 0 - 18.25 18.25 19.83 - - 0 - 0.00%
2002-09-03 0 0.023 0.023 0.025 0.023 0.023 750,000 17,250 0.0230 18.25 18.25 19.83 18.25 18.25 945 18.247 -8.00%
2002-09-02 0 0.025 0.023 0.027 - - 0 0 - 19.83 18.25 21.42 - - 0 - 0.00%
2002-08-30 0 0.025 0.024 0.027 - - 20,000 460 0.0230 19.83 19.04 21.42 - - 25 18.247 0.00%
2002-08-29 0 0.025 0.024 0.025 0.024 0.025 2,000,000 49,930 0.0250 19.83 19.04 19.83 19.04 19.83 2,521 19.806 4.17%
2002-08-28 0 0.024 0.024 0.027 0.024 0.024 200,000 4,800 0.0240 19.04 19.04 21.42 19.04 19.04 252 19.040 -4.00%
2002-08-27 0 0.025 0.024 0.027 - - 0 0 - 19.83 19.04 21.42 - - 0 - 0.00%
2002-08-26 0 0.025 0.023 0.027 - - 0 0 - 19.83 18.25 21.42 - - 0 - 0.00%
2002-08-23 0 0.025 0.024 0.027 - - 0 0 - 19.83 19.04 21.42 - - 0 - 0.00%
2002-08-22 0 0.025 0.024 0.027 0.025 0.025 1,000,000 25,000 0.0250 19.83 19.04 21.42 19.83 19.83 1,260 19.834 0.00%
2002-08-21 0 0.025 0.023 0.027 - - 0 0 - 19.83 18.25 21.42 - - 0 - 0.00%
2002-08-20 0 0.025 0.025 0.027 0.023 0.027 2,720,000 73,360 0.0270 19.83 19.83 21.42 18.25 21.42 3,428 21.397 -7.41%
2002-08-19 0 0.027 0.024 0.028 - - 0 0 - 21.42 19.04 22.21 - - 0 - 0.00%
2002-08-16 0 0.027 0.026 0.027 0.023 0.027 3,470,000 91,780 0.0264 21.42 20.63 21.42 18.25 21.42 4,374 20.984 17.39%
2002-08-15 0 0.023 0.023 0.025 0.023 0.023 228,000 5,244 0.0230 18.25 18.25 19.83 18.25 18.25 287 18.247 0.00%
2002-08-14 0 0.023 0.023 0.026 - - 0 0 - 18.25 18.25 20.63 - - 0 - 0.00%
2002-08-13 0 0.023 0.023 0.025 - - 0 0 - 18.25 18.25 19.83 - - 0 - 0.00%
2002-08-12 0 0.023 0.023 0.025 0.022 0.023 3,102,000 70,444 0.0227 18.25 18.25 19.83 17.45 18.25 3,910 18.016 -8.00%
2002-08-09 0 0.025 0.023 0.025 0.023 0.025 200,000 4,800 0.0240 19.83 18.25 19.83 18.25 19.83 252 19.040 4.17%
2002-08-08 0 0.024 0.023 0.025 0.024 0.024 500,000 12,000 0.0240 19.04 18.25 19.83 19.04 19.04 630 19.040 4.35%
2002-08-07 0 0.023 0.023 0.025 0.023 0.023 2,000,000 46,000 0.0230 18.25 18.25 19.83 18.25 18.25 2,521 18.247 4.55%
2002-08-06 0 0.022 0.022 0.025 0.022 0.023 8,492,000 189,824 0.0224 17.45 17.45 19.83 17.45 18.25 10,704 17.734 -12.00%
2002-08-05 0 0.025 0.023 0.028 0.023 0.026 3,300,000 76,890 0.0233 19.83 18.25 22.21 18.25 20.63 4,160 18.485 0.00%
2002-08-02 0 0.025 0.025 0.026 0.024 0.025 1,200,000 29,500 0.0246 19.83 19.83 20.63 19.04 19.83 1,513 19.503 0.00%
2002-08-01 0 0.025 0.024 0.029 0.025 0.025 500,000 12,500 0.0250 19.83 19.04 23.01 19.83 19.83 630 19.834 4.17%
2002-07-31 0 0.024 0.024 0.027 0.023 0.027 1,600,000 39,200 0.0245 19.04 19.04 21.42 18.25 21.42 2,017 19.437 -11.11%
2002-07-30 0 0.027 0.027 0.029 0.027 0.028 2,970,000 81,690 0.0275 21.42 21.42 23.01 21.42 22.21 3,744 21.821 0.00%
2002-07-29 0 0.027 0.027 0.029 0.027 0.029 3,180,000 88,660 0.0279 21.42 21.42 23.01 21.42 23.01 4,008 22.119 17.39%
2002-07-26 0 0.023 0.023 0.025 0.020 0.025 10,130,000 232,290 0.0229 18.25 18.25 19.83 15.87 19.83 12,769 18.192 -17.86%
2002-07-25 0 0.028 0.028 0.032 0.028 0.028 2,000,000 56,000 0.0280 22.21 22.21 25.39 22.21 22.21 2,521 22.214 0.00%
2002-07-24 0 0.028 0.028 0.029 0.028 0.028 4,866,000 136,248 0.0280 22.21 22.21 23.01 22.21 22.21 6,133 22.214 0.00%
2002-07-23 0 0.028 0.029 0.030 0.028 0.028 3,600,000 100,800 0.0280 22.21 23.01 23.80 22.21 22.21 4,538 22.214 -3.45%
2002-07-22 0 0.029 0.028 0.030 0.029 0.029 10,600,000 307,400 0.0290 23.01 22.21 23.80 23.01 23.01 13,361 23.007 0.00%
2002-07-19 0 0.029 0.029 0.031 0.029 0.032 1,630,000 50,870 0.0312 23.01 23.01 24.59 23.01 25.39 2,055 24.759 -9.38%
2002-07-18 0 0.032 0.031 0.032 0.032 0.032 120,000 3,840 0.0320 25.39 24.59 25.39 25.39 25.39 151 25.387 3.23%
2002-07-17 0 0.031 0.031 0.032 0.030 0.031 2,100,000 64,400 0.0307 24.59 24.59 25.39 23.80 24.59 2,647 24.329 0.00%
2002-07-16 0 0.031 0.031 0.033 0.029 0.032 4,400,000 136,000 0.0309 24.59 24.59 26.18 23.01 25.39 5,546 24.522 -6.06%
2002-07-15 0 0.033 0.033 0.034 0.031 0.034 5,112,000 169,636 0.0332 26.18 26.18 26.97 24.59 26.97 6,444 26.326 -5.71%
2002-07-12 0 0.035 0.034 0.035 0.031 0.036 20,787,744 693,232 0.0333 27.77 26.97 27.77 24.59 28.56 26,202 26.457 16.67%
2002-07-11 0 0.030 0.029 0.031 0.030 0.030 5,000,000 150,000 0.0300 23.80 23.01 24.59 23.80 23.80 6,302 23.801 0.00%
2002-07-10 0 0.030 0.030 0.031 0.030 0.030 1,170,000 35,100 0.0300 23.80 23.80 24.59 23.80 23.80 1,475 23.801 7.14%
2002-07-09 0 0.028 0.028 0.030 - - 0 0 - 22.21 22.21 23.80 - - 0 - 0.00%
2002-07-08 0 0.028 0.028 0.031 0.028 0.030 1,500,000 42,580 0.0284 22.21 22.21 24.59 22.21 23.80 1,891 22.521 -6.67%
2002-07-05 0 0.030 0.029 0.031 0.030 0.030 200,000 6,000 0.0300 23.80 23.01 24.59 23.80 23.80 252 23.801 3.45%
2002-07-04 0 0.029 0.029 0.032 - - 0 0 - 23.01 23.01 25.39 - - 0 - 0.00%
2002-07-03 0 0.029 0.029 0.031 0.029 0.029 400,000 11,600 0.0290 23.01 23.01 24.59 23.01 23.01 504 23.007 0.00%
2002-07-02 0 0.029 0.029 0.030 0.029 0.029 750,000 21,750 0.0290 23.01 23.01 23.80 23.01 23.01 945 23.007 -3.33%
2002-06-28 0 0.030 0.029 0.030 0.030 0.030 500,000 15,000 0.0300 23.80 23.01 23.80 23.80 23.80 630 23.801 7.14%
2002-06-27 0 0.028 0.028 0.030 0.028 0.028 2,700,000 75,600 0.0280 22.21 22.21 23.80 22.21 22.21 3,403 22.214 0.00%
2002-06-26 0 0.028 0.028 0.029 0.028 0.029 3,200,000 90,000 0.0281 22.21 22.21 23.01 22.21 23.01 4,034 22.313 -6.67%
2002-06-25 0 0.030 0.029 0.031 0.030 0.030 500,000 15,000 0.0300 23.80 23.01 24.59 23.80 23.80 630 23.801 3.45%
2002-06-24 0 0.029 0.028 0.030 - - 0 0 - 23.01 22.21 23.80 - - 0 - 0.00%
2002-06-21 0 0.029 0.029 0.030 0.029 0.029 300,000 8,700 0.0290 23.01 23.01 23.80 23.01 23.01 378 23.007 0.00%
2002-06-20 0 0.029 0.029 0.031 0.029 0.029 700,000 20,500 0.0293 23.01 23.01 24.59 23.01 23.01 882 23.234 0.00%
2002-06-19 0 0.029 0.028 0.030 0.029 0.030 1,176,000 34,630 0.0294 23.01 22.21 23.80 23.01 23.80 1,482 23.362 -3.33%
2002-06-18 0 0.030 0.029 0.031 0.030 0.030 1,800,000 54,000 0.0300 23.80 23.01 24.59 23.80 23.80 2,269 23.801 3.45%
2002-06-17 0 0.029 0.029 0.032 0.029 0.032 10,420,680 317,722 0.0305 23.01 23.01 25.39 23.01 25.39 13,135 24.189 -3.33%
2002-06-14 0 0.030 0.030 0.032 0.030 0.032 2,522,000 76,084 0.0302 23.80 23.80 25.39 23.80 25.39 3,179 23.934 -6.25%
2002-06-13 0 0.032 0.031 0.032 0.030 0.032 3,458,000 105,298 0.0305 25.39 24.59 25.39 23.80 25.39 4,359 24.158 10.34%
2002-06-12 0 0.029 0.029 0.030 0.029 0.029 2,800,000 81,200 0.0290 23.01 23.01 23.80 23.01 23.01 3,529 23.007 0.00%
2002-06-11 0 0.029 0.029 0.030 0.028 0.029 3,480,000 99,120 0.0285 23.01 23.01 23.80 22.21 23.01 4,386 22.597 3.57%
2002-06-10 0 0.028 0.028 0.029 0.028 0.029 4,410,000 123,580 0.0280 22.21 22.21 23.01 22.21 23.01 5,559 22.232 -3.45%
2002-06-07 0 0.029 0.028 0.030 0.029 0.029 500,000 14,500 0.0290 23.01 22.21 23.80 23.01 23.01 630 23.007 3.57%
2002-06-06 0 0.028 0.028 0.030 - - 780,000 21,840 0.0280 22.21 22.21 23.80 - - 983 22.214 0.00%
2002-06-05 0 0.028 0.028 0.030 0.028 0.028 1,000,000 28,000 0.0280 22.21 22.21 23.80 22.21 22.21 1,260 22.214 -3.45%
2002-06-04 0 0.029 0.028 0.030 0.029 0.029 1,000,000 29,000 0.0290 23.01 22.21 23.80 23.01 23.01 1,260 23.007 3.57%
2002-06-03 0 0.028 0.028 0.029 0.028 0.028 4,440,000 124,320 0.0280 22.21 22.21 23.01 22.21 22.21 5,597 22.214 -3.45%
2002-05-31 0 0.029 0.028 0.030 0.029 0.031 1,300,000 38,700 0.0298 23.01 22.21 23.80 23.01 24.59 1,639 23.617 3.57%
2002-05-30 0 0.028 0.028 0.029 0.028 0.030 6,800,000 196,600 0.0289 22.21 22.21 23.01 22.21 23.80 8,571 22.937 -6.67%
2002-05-29 0 0.030 0.030 0.031 0.030 0.031 10,000,000 303,000 0.0303 23.80 23.80 24.59 23.80 24.59 12,605 24.039 0.00%
2002-05-28 0 0.030 0.030 0.031 0.030 0.033 28,800,000 937,000 0.0325 23.80 23.80 24.59 23.80 26.18 36,302 25.811 -6.25%
2002-05-27 0 0.032 0.032 0.033 0.032 0.034 7,154,000 235,078 0.0329 25.39 25.39 26.18 25.39 26.97 9,017 26.069 -3.03%
2002-05-24 0 0.033 0.032 0.033 0.032 0.039 31,020,000 1,068,586 0.0344 26.18 25.39 26.18 25.39 30.94 39,100 27.330 3.12%
2002-05-23 0 0.032 0.032 0.033 0.032 0.033 4,500,000 148,100 0.0329 25.39 25.39 26.18 25.39 26.18 5,672 26.110 -3.03%
2002-05-22 0 0.033 0.032 0.034 0.032 0.033 1,800,000 59,200 0.0329 26.18 25.39 26.97 25.39 26.18 2,269 26.092 3.12%
2002-05-21 0 0.032 0.031 0.033 0.032 0.032 1,500,000 48,000 0.0320 25.39 24.59 26.18 25.39 25.39 1,891 25.387 -5.88%
2002-05-17 0 0.034 0.033 0.034 0.032 0.034 6,000,000 198,640 0.0331 26.97 26.18 26.97 25.39 26.97 7,563 26.265 3.03%
2002-05-16 0 0.033 0.032 0.033 0.032 0.033 6,350,000 208,700 0.0329 26.18 25.39 26.18 25.39 26.18 8,004 26.074 0.00%
2002-05-15 0 0.033 0.032 0.034 0.032 0.034 7,240,000 239,080 0.0330 26.18 25.39 26.97 25.39 26.97 9,126 26.198 -8.33%
2002-05-14 0 0.036 0.034 0.036 0.031 0.037 19,958,000 681,224 0.0341 28.56 26.97 28.56 24.59 29.35 25,157 27.079 16.13%
2002-05-13 0 0.031 0.031 0.034 0.030 0.033 6,370,000 196,820 0.0309 24.59 24.59 26.97 23.80 26.18 8,029 24.513 0.00%
2002-05-10 0 0.031 0.030 0.031 0.030 0.031 4,910,000 151,010 0.0308 24.59 23.80 24.59 23.80 24.59 6,189 24.400 10.71%
2002-05-09 0 0.028 0.028 0.030 0.028 0.028 2,422,000 67,816 0.0280 22.21 22.21 23.80 22.21 22.21 3,053 22.214 0.00%
2002-05-08 0 0.028 0.027 0.030 0.028 0.028 2,000,000 56,000 0.0280 22.21 21.42 23.80 22.21 22.21 2,521 22.214 -3.45%
2002-05-07 0 0.029 0.029 0.030 0.028 0.028 400,000 11,200 0.0280 23.01 23.01 23.80 22.21 22.21 504 22.214 0.00%
2002-05-06 0 0.029 0.029 0.030 0.027 0.027 100,000 2,700 0.0270 23.01 23.01 23.80 21.42 21.42 126 21.420 0.00%
2002-05-03 0 0.029 0.028 0.030 0.028 0.029 6,650,000 187,650 0.0282 23.01 22.21 23.80 22.21 23.01 8,382 22.387 3.57%
2002-05-02 0 0.028 0.027 0.029 0.025 0.028 5,300,000 143,700 0.0271 22.21 21.42 23.01 19.83 22.21 6,681 21.510 7.69%
2002-04-30 0 0.026 0.025 0.027 0.026 0.026 2,800,000 72,800 0.0260 20.63 19.83 21.42 20.63 20.63 3,529 20.627 -3.70%
2002-04-29 0 0.027 0.026 0.028 0.026 0.027 2,050,000 53,600 0.0261 21.42 20.63 22.21 20.63 21.42 2,584 20.743 0.00%
2002-04-26 0 0.027 0.026 0.028 0.027 0.027 1,200,000 32,400 0.0270 21.42 20.63 22.21 21.42 21.42 1,513 21.420 -3.57%
2002-04-25 0 0.028 0.027 0.029 0.028 0.028 200,000 5,600 0.0280 22.21 21.42 23.01 22.21 22.21 252 22.214 0.00%
2002-04-24 0 0.028 0.028 0.029 0.028 0.028 200,000 5,600 0.0280 22.21 22.21 23.01 22.21 22.21 252 22.214 0.00%
2002-04-23 0 0.028 0.028 0.029 0.028 0.028 1,990,000 55,720 0.0280 22.21 22.21 23.01 22.21 22.21 2,508 22.214 3.70%
2002-04-22 0 0.027 0.027 0.028 0.027 0.028 3,400,000 93,100 0.0274 21.42 21.42 22.21 21.42 22.21 4,286 21.724 -3.57%
2002-04-19 0 0.028 0.027 0.029 0.027 0.028 3,300,000 93,100 0.0282 22.21 21.42 23.01 21.42 22.21 4,160 22.382 3.70%
2002-04-18 0 0.027 0.026 0.028 0.026 0.027 5,050,000 134,750 0.0267 21.42 20.63 22.21 20.63 21.42 6,365 21.169 -3.57%
2002-04-17 0 0.028 0.028 0.029 0.028 0.028 2,092,000 58,576 0.0280 22.21 22.21 23.01 22.21 22.21 2,637 22.214 0.00%
2002-04-16 0 0.028 0.028 0.029 0.028 0.029 1,800,000 50,950 0.0283 22.21 22.21 23.01 22.21 23.01 2,269 22.456 0.00%
2002-04-15 0 0.028 0.027 0.029 0.027 0.028 3,000,000 82,000 0.0273 22.21 21.42 23.01 21.42 22.21 3,781 21.685 0.00%
2002-04-12 0 0.028 0.027 0.029 0.027 0.028 5,200,000 143,700 0.0276 22.21 21.42 23.01 21.42 22.21 6,554 21.924 -6.67%
2002-04-11 0 0.030 0.029 0.030 0.029 0.030 2,600,000 76,700 0.0295 23.80 23.01 23.80 23.01 23.80 3,277 23.404 0.00%
2002-04-10 0 0.030 0.029 0.030 0.029 0.033 15,050,000 461,580 0.0307 23.80 23.01 23.80 23.01 26.18 18,970 24.332 -3.23%
2002-04-09 0 0.031 0.030 0.032 0.027 0.032 19,970,000 604,590 0.0303 24.59 23.80 25.39 21.42 25.39 25,172 24.019 19.23%
2002-04-08 0 0.026 0.025 0.028 0.026 0.026 500,000 13,000 0.0260 20.63 19.83 22.21 20.63 20.63 630 20.627 4.00%
2002-04-04 0 0.025 0.025 0.029 0.025 0.026 800,000 20,300 0.0254 19.83 19.83 23.01 19.83 20.63 1,008 20.131 -7.41%
2002-04-03 0 0.027 0.025 0.028 0.025 0.027 1,318,000 33,950 0.0258 21.42 19.83 22.21 19.83 21.42 1,661 20.436 -3.57%
2002-04-02 0 0.028 0.028 0.029 - - 0 0 - 22.21 22.21 23.01 - - 0 - 16.67%
2002-03-28 0 0.024 0.024 0.026 0.024 0.024 2,500,000 60,000 0.0240 19.04 19.04 20.63 19.04 19.04 3,151 19.040 0.00%
2002-03-27 0 0.024 0.023 0.028 0.024 0.024 1,500,000 36,000 0.0240 19.04 18.25 22.21 19.04 19.04 1,891 19.040 -14.29%
2002-03-26 0 0.028 0.023 0.028 0.024 0.028 3,964,532 95,152 0.0240 22.21 18.25 22.21 19.04 22.21 4,997 19.041 16.67%
2002-03-25 0 0.024 0.023 0.025 0.024 0.025 3,920,000 95,650 0.0244 19.04 18.25 19.83 19.04 19.83 4,941 19.358 -4.00%
2002-03-22 0 0.025 0.024 0.025 0.024 0.025 1,026,000 25,400 0.0248 19.83 19.04 19.83 19.04 19.83 1,293 19.640 0.00%
2002-03-21 0 0.025 0.025 0.026 0.025 0.026 4,600,000 115,500 0.0251 19.83 19.83 20.63 19.83 20.63 5,798 19.920 0.00%
2002-03-20 0 0.025 0.025 0.026 0.025 0.025 7,700,000 192,500 0.0250 19.83 19.83 20.63 19.83 19.83 9,706 19.834 0.00%
2002-03-19 0 0.025 0.025 0.026 0.025 0.026 8,350,000 213,950 0.0256 19.83 19.83 20.63 19.83 20.63 10,525 20.328 -7.41%
2002-03-18 0 0.027 0.026 0.027 0.024 0.027 13,610,000 342,770 0.0252 21.42 20.63 21.42 19.04 21.42 17,155 19.981 8.00%
2002-03-15 0 0.025 0.024 0.025 0.025 0.025 2,450,000 61,250 0.0250 19.83 19.04 19.83 19.83 19.83 3,088 19.834 0.00%
2002-03-14 0 0.025 0.025 0.026 0.025 0.026 3,150,000 79,900 0.0254 19.83 19.83 20.63 19.83 20.63 3,971 20.123 0.00%
2002-03-13 0 0.025 0.025 0.026 0.024 0.025 5,600,000 139,700 0.0249 19.83 19.83 20.63 19.04 19.83 7,059 19.791 0.00%
2002-03-12 0 0.025 0.025 0.026 0.025 0.025 9,166,000 229,150 0.0250 19.83 19.83 20.63 19.83 19.83 11,554 19.834 0.00%
2002-03-11 0 0.025 0.025 0.027 0.025 0.026 9,820,000 249,500 0.0254 19.83 19.83 21.42 19.83 20.63 12,378 20.157 -7.41%
2002-03-08 0 0.027 0.026 0.028 0.027 0.029 2,600,000 72,800 0.0280 21.42 20.63 22.21 21.42 23.01 3,277 22.214 -3.57%
2002-03-07 0 0.028 0.025 0.028 0.025 0.028 1,000,000 25,950 0.0260 22.21 19.83 22.21 19.83 22.21 1,260 20.587 0.00%
2002-03-06 0 0.028 0.027 0.028 0.026 0.029 7,532,000 207,796 0.0276 22.21 21.42 22.21 20.63 23.01 9,494 21.887 3.70%
2002-03-05 0 0.027 0.026 0.027 0.023 0.027 16,108,000 404,500 0.0251 21.42 20.63 21.42 18.25 21.42 20,304 19.922 12.50%
2002-03-04 0 0.024 0.023 0.024 0.023 0.024 5,956,000 139,168 0.0234 19.04 18.25 19.04 18.25 19.04 7,507 18.537 9.09%
2002-03-01 0 0.022 0.022 0.023 0.022 0.023 3,202,000 73,344 0.0229 17.45 17.45 18.25 17.45 18.25 4,036 18.172 -4.35%
2002-02-28 0 0.023 0.021 0.023 0.023 0.023 2,500,000 57,500 0.0230 18.25 16.66 18.25 18.25 18.25 3,151 18.247 0.00%
2002-02-27 0 0.023 0.021 0.023 0.023 0.023 3,100,000 71,300 0.0230 18.25 16.66 18.25 18.25 18.25 3,907 18.247 0.00%
2002-02-26 0 0.023 0.022 0.023 0.023 0.023 2,800,000 64,400 0.0230 18.25 17.45 18.25 18.25 18.25 3,529 18.247 0.00%
2002-02-25 0 0.023 0.022 0.023 0.022 0.023 4,750,000 104,800 0.0221 18.25 17.45 18.25 17.45 18.25 5,987 17.504 0.00%
2002-02-22 0 0.023 0.021 0.023 0.021 0.023 1,100,000 24,900 0.0226 18.25 16.66 18.25 16.66 18.25 1,387 17.959 4.55%
2002-02-21 0 0.022 0.022 0.023 0.022 0.023 1,410,000 31,530 0.0224 17.45 17.45 18.25 17.45 18.25 1,777 17.741 -4.35%
2002-02-20 0 0.023 0.022 0.025 0.023 0.025 1,300,000 30,900 0.0238 18.25 17.45 19.83 18.25 19.83 1,639 18.857 -4.17%
2002-02-19 0 0.024 0.023 0.025 0.024 0.027 1,010,000 24,264 0.0240 19.04 18.25 19.83 19.04 21.42 1,273 19.059 0.00%
2002-02-18 0 0.024 0.022 0.024 0.022 0.024 840,000 19,370 0.0231 19.04 17.45 19.04 17.45 19.04 1,059 18.294 0.00%
2002-02-15 0 0.024 0.023 0.024 0.022 0.024 1,020,000 23,860 0.0234 19.04 18.25 19.04 17.45 19.04 1,286 18.558 0.00%
2002-02-11 0 0.024 0.023 0.024 0.021 0.024 4,504,000 97,596 0.0217 19.04 18.25 19.04 16.66 19.04 5,677 17.191 14.29%
2002-02-08 0 0.021 0.021 0.023 0.021 0.023 3,250,000 70,150 0.0216 16.66 16.66 18.25 16.66 18.25 4,097 17.124 -4.55%
2002-02-07 0 0.022 0.021 0.022 0.021 0.023 3,600,000 79,300 0.0220 17.45 16.66 17.45 16.66 18.25 4,538 17.476 4.76%
2002-02-06 0 0.021 0.021 0.024 0.021 0.022 214,000 4,694 0.0219 16.66 16.66 19.04 16.66 17.45 270 17.402 -12.50%
2002-02-05 0 0.024 0.024 0.026 0.024 0.026 1,900,000 46,000 0.0242 19.04 19.04 20.63 19.04 20.63 2,395 19.207 -7.69%
2002-02-04 0 0.026 0.022 0.026 - - 0 0 - 20.63 17.45 20.63 - - 0 - 0.00%
2002-02-01 0 0.026 0.024 0.027 0.026 0.026 1,300,000 33,800 0.0260 20.63 19.04 21.42 20.63 20.63 1,639 20.627 0.00%
2002-01-31 0 0.026 0.025 0.026 0.026 0.026 2,160,000 56,160 0.0260 20.63 19.83 20.63 20.63 20.63 2,723 20.627 0.00%
2002-01-30 0 0.026 0.025 0.026 0.025 0.026 2,500,000 64,500 0.0258 20.63 19.83 20.63 19.83 20.63 3,151 20.468 4.00%
2002-01-29 0 0.025 0.024 0.025 0.024 0.029 2,304,000 56,854 0.0247 19.83 19.04 19.83 19.04 23.01 2,904 19.577 -3.85%
2002-01-28 0 0.026 0.026 0.027 0.021 0.027 16,940,000 406,470 0.0240 20.63 20.63 21.42 16.66 21.42 21,352 19.036 23.81%
2002-01-25 0 0.021 0.020 0.021 0.021 0.021 1,000,000 21,000 0.0210 16.66 15.87 16.66 16.66 16.66 1,260 16.660 5.00%
2002-01-24 0 0.020 0.020 0.021 0.020 0.022 3,170,000 65,820 0.0208 15.87 15.87 16.66 15.87 17.45 3,996 16.473 -4.76%
2002-01-23 0 0.021 0.021 0.022 - - 0 0 - 16.66 16.66 17.45 - - 0 - 0.00%
2002-01-22 0 0.021 0.020 0.021 0.021 0.021 900,000 18,900 0.0210 16.66 15.87 16.66 16.66 16.66 1,134 16.660 0.00%
2002-01-21 0 0.021 0.021 0.022 0.021 0.021 300,000 6,300 0.0210 16.66 16.66 17.45 16.66 16.66 378 16.660 -4.55%
2002-01-18 0 0.022 0.021 0.022 0.021 0.022 2,180,000 46,980 0.0216 17.45 16.66 17.45 16.66 17.45 2,748 17.097 4.76%
2002-01-17 0 0.021 0.021 0.022 0.021 0.022 3,040,000 65,940 0.0217 16.66 16.66 17.45 16.66 17.45 3,832 17.208 -4.55%
2002-01-16 0 0.022 0.022 0.025 0.022 0.022 1,000,000 22,000 0.0220 17.45 17.45 19.83 17.45 17.45 1,260 17.454 -4.35%
2002-01-15 0 0.023 0.022 0.024 0.022 0.023 2,630,000 60,460 0.0230 18.25 17.45 19.04 17.45 18.25 3,315 18.238 4.55%
2002-01-14 0 0.022 0.024 0.025 0.022 0.026 3,010,000 68,260 0.0227 17.45 19.04 19.83 17.45 20.63 3,794 17.991 -8.33%
2002-01-11 0 0.024 0.023 0.025 0.024 0.028 2,190,000 52,800 0.0241 19.04 18.25 19.83 19.04 22.21 2,760 19.127 -11.11%
2002-01-10 0 0.027 0.026 0.027 0.027 0.027 10,000 270 0.0270 21.42 20.63 21.42 21.42 21.42 13 21.420 12.50%
2002-01-09 0 0.024 0.025 0.026 0.024 0.027 2,600,000 67,200 0.0258 19.04 19.83 20.63 19.04 21.42 3,277 20.505 -7.69%
2002-01-08 0 0.026 0.023 0.026 0.025 0.026 1,020,000 25,520 0.0250 20.63 18.25 20.63 19.83 20.63 1,286 19.849 4.00%
2002-01-07 0 0.025 0.023 0.025 0.022 0.026 3,964,000 98,128 0.0248 19.83 18.25 19.83 17.45 20.63 4,997 19.639 4.17%
2002-01-04 0 0.024 0.023 0.024 0.022 0.024 13,230,000 306,940 0.0232 19.04 18.25 19.04 17.45 19.04 16,676 18.406 -4.00%
2002-01-03 0 0.025 0.025 0.026 0.023 0.028 14,176,000 351,674 0.0248 19.83 19.83 20.63 18.25 22.21 17,869 19.681 8.70%
2002-01-02 0 0.023 0.020 0.023 0.022 0.023 1,400,000 31,200 0.0223 18.25 15.87 18.25 17.45 18.25 1,765 17.680 9.52%
2001-12-31 0 0.021 0.021 0.023 - - 0 0 - 16.66 16.66 18.25 - - 0 - 0.00%
2001-12-28 0 0.021 0.021 0.022 0.021 0.021 300,000 6,300 0.0210 16.66 16.66 17.45 16.66 16.66 378 16.660 -4.55%
2001-12-27 0 0.022 0.021 0.023 0.022 0.024 3,500,000 77,900 0.0223 17.45 16.66 18.25 17.45 19.04 4,412 17.658 -8.33%
2001-12-24 0 0.024 0.024 0.025 0.024 0.025 1,500,000 36,300 0.0242 19.04 19.04 19.83 19.04 19.83 1,891 19.199 0.00%
2001-12-21 0 0.024 0.024 0.027 0.024 0.025 5,130,000 126,920 0.0247 19.04 19.04 21.42 19.04 19.83 6,466 19.628 -4.00%
2001-12-20 0 0.025 0.025 0.026 0.024 0.027 4,900,000 124,100 0.0253 19.83 19.83 20.63 19.04 21.42 6,176 20.093 -13.79%
2001-12-19 0 0.029 0.029 0.030 0.026 0.028 1,400,000 37,000 0.0264 23.01 23.01 23.80 20.63 22.21 1,765 20.967 0.00%
2001-12-18 0 0.029 0.028 0.032 0.028 0.029 1,130,000 31,970 0.0283 23.01 22.21 25.39 22.21 23.01 1,424 22.445 11.54%
2001-12-17 0 0.026 0.026 0.030 0.024 0.030 3,712,000 97,220 0.0262 20.63 20.63 23.80 19.04 23.80 4,679 20.778 -7.14%
2001-12-14 0 0.028 0.028 0.030 0.028 0.028 800,000 22,400 0.0280 22.21 22.21 23.80 22.21 22.21 1,008 22.214 0.00%
2001-12-13 0 0.028 0.028 0.031 0.028 0.028 400,000 11,200 0.0280 22.21 22.21 24.59 22.21 22.21 504 22.214 -6.67%
2001-12-12 0 0.030 0.028 0.030 0.027 0.030 5,700,000 159,780 0.0280 23.80 22.21 23.80 21.42 23.80 7,185 22.239 0.00%
2001-12-11 0 0.030 0.029 0.032 - - 0 0 - 23.80 23.01 25.39 - - 0 - 0.00%
2001-12-10 0 0.030 0.029 0.032 0.030 0.032 1,350,000 40,900 0.0303 23.80 23.01 25.39 23.80 25.39 1,702 24.036 -3.23%
2001-12-07 0 0.031 0.027 0.032 0.031 0.031 1,200,000 37,200 0.0310 24.59 21.42 25.39 24.59 24.59 1,513 24.594 0.00%
2001-12-06 0 0.031 0.030 0.031 0.030 0.032 650,000 20,100 0.0309 24.59 23.80 24.59 23.80 25.39 819 24.533 3.33%
2001-12-05 0 0.030 0.029 0.030 0.030 0.032 2,550,000 77,000 0.0302 23.80 23.01 23.80 23.80 25.39 3,214 23.956 0.00%
2001-12-04 0 0.030 - 0.033 0.030 0.033 5,110,000 160,000 0.0313 23.80 - 26.18 23.80 26.18 6,441 24.841 -3.23%
2001-12-03 0 0.031 0.031 0.033 0.031 0.031 1,200,000 37,200 0.0310 24.59 24.59 26.18 24.59 24.59 1,513 24.594 0.00%
2001-11-30 0 0.031 0.030 0.033 0.031 0.031 298,000 9,238 0.0310 24.59 23.80 26.18 24.59 24.59 376 24.594 0.00%
2001-11-29 0 0.031 0.031 0.034 0.030 0.032 3,246,000 100,044 0.0308 24.59 24.59 26.97 23.80 25.39 4,092 24.452 -6.06%
2001-11-28 0 0.033 0.033 0.034 0.031 0.032 1,630,000 51,530 0.0316 26.18 26.18 26.97 24.59 25.39 2,055 25.081 0.00%
2001-11-27 0 0.033 0.032 0.034 0.031 0.034 4,930,000 161,690 0.0328 26.18 25.39 26.97 24.59 26.97 6,214 26.020 0.00%
2001-11-26 0 0.033 0.032 0.037 0.033 0.040 13,436,000 457,362 0.0340 26.18 25.39 29.35 26.18 31.73 16,936 27.006 -8.33%
2001-11-23 0 0.036 0.035 0.038 0.036 0.040 4,640,000 175,140 0.0377 28.56 27.77 30.15 28.56 31.73 5,849 29.946 -12.20%
2001-11-22 0 0.041 0.040 0.041 0.035 0.054 24,608,000 1,057,574 0.0430 32.53 31.73 32.53 27.77 42.84 31,018 34.096 17.14%
2001-11-21 0 0.035 0.035 0.037 0.022 0.035 3,930,000 115,750 0.0295 27.77 27.77 29.35 17.45 27.77 4,954 23.366 59.09%
2001-11-20 0 0.022 0.020 0.026 0.018 0.022 3,048,000 63,760 0.0209 17.45 15.87 20.63 14.28 17.45 3,842 16.596 10.00%
2001-11-19 0 0.020 0.020 0.022 - - 0 0 - 15.87 15.87 17.45 - - 0 - 0.00%
2001-11-16 0 0.020 0.020 0.025 - - 0 0 - 15.87 15.87 19.83 - - 0 - 5.26%
2001-11-15 0 0.019 0.018 0.019 - - 0 0 - 15.07 14.28 15.07 - - 0 - -13.64%
2001-11-14 0 0.022 0.022 0.023 0.019 0.023 2,674,000 57,348 0.0214 17.45 17.45 18.25 15.07 18.25 3,371 17.015 29.41%
2001-11-13 0 0.017 0.017 0.020 0.016 0.022 152,000 3,332 0.0219 13.49 13.49 15.87 12.69 17.45 192 17.391 -41.38%
2001-11-12 0 0.029 - 0.029 - - 0 0 - 23.01 - 23.01 - - 0 - -27.50%
2001-11-09 0 0.040 0.040 - 0.017 0.017 692,000 11,764 0.0170 31.73 31.73 - 13.49 13.49 872 13.487 110.53%
2001-11-08 0 0.019 0.018 0.022 - - 0 0 - 15.07 14.28 17.45 - - 0 - 0.00%
2001-11-07 0 0.019 0.019 0.023 0.018 0.018 36,000 648 0.0180 15.07 15.07 18.25 14.28 14.28 45 14.280 -9.52%
2001-11-06 0 0.021 0.018 0.021 - - 0 0 - 16.66 14.28 16.66 - - 0 - -4.55%
2001-11-05 0 0.022 0.018 0.023 - - 0 0 - 17.45 14.28 18.25 - - 0 - 0.00%
2001-11-02 0 0.022 0.018 0.024 - - 0 0 - 17.45 14.28 19.04 - - 0 - 0.00%
2001-11-01 0 0.022 0.017 0.024 - - 0 0 - 17.45 13.49 19.04 - - 0 - 0.00%
2001-10-31 0 0.022 0.018 0.022 0.016 0.022 4,000 76 0.0190 17.45 14.28 17.45 12.69 17.45 5 15.074 29.41%
2001-10-30 0 0.017 0.017 0.022 0.017 0.017 36,000 612 0.0170 13.49 13.49 17.45 13.49 13.49 45 13.487 -5.56%
2001-10-29 0 0.018 0.017 0.022 0.018 0.018 360,000 6,480 0.0180 14.28 13.49 17.45 14.28 14.28 454 14.280 -10.00%
2001-10-26 0 0.020 0.020 0.022 0.020 0.022 1,212,000 26,240 0.0217 15.87 15.87 17.45 15.87 17.45 1,528 17.176 11.11%
2001-10-24 0 0.018 0.018 0.021 0.016 0.019 2,200,000 41,240 0.0187 14.28 14.28 16.66 12.69 15.07 2,773 14.872 5.88%
2001-10-23 0 0.017 0.017 0.020 0.017 0.020 900,000 16,800 0.0187 13.49 13.49 15.87 13.49 15.87 1,134 14.809 -5.56%
2001-10-22 0 0.018 0.017 0.024 - - 0 0 - 14.28 13.49 19.04 - - 0 - 0.00%
2001-10-19 0 0.018 0.017 0.018 0.019 0.019 302,000 5,738 0.0190 14.28 13.49 14.28 15.07 15.07 381 15.074 5.88%
2001-10-18 0 0.017 0.017 0.019 0.017 0.017 450,000 7,650 0.0170 13.49 13.49 15.07 13.49 13.49 567 13.487 -5.56%
2001-10-17 0 0.018 0.017 0.018 0.016 0.019 1,950,000 34,002 0.0174 14.28 13.49 14.28 12.69 15.07 2,458 13.834 12.50%
2001-10-16 0 0.016 0.016 0.018 0.016 0.016 1,186,000 18,976 0.0160 12.69 12.69 14.28 12.69 12.69 1,495 12.694 -5.88%
2001-10-15 0 0.017 0.016 0.018 0.016 0.018 2,700,917 45,709 0.0169 13.49 12.69 14.28 12.69 14.28 3,404 13.426 -5.56%
2001-10-12 0 0.018 0.017 0.019 0.016 0.019 1,902,000 33,538 0.0176 14.28 13.49 15.07 12.69 15.07 2,397 13.989 0.00%
2001-10-11 0 0.018 0.018 0.019 0.016 0.019 202,000 3,832 0.0190 14.28 14.28 15.07 12.69 15.07 255 15.050 5.88%
2001-10-10 0 0.017 0.017 0.021 0.015 0.018 4,500,000 73,100 0.0162 13.49 13.49 16.66 11.90 14.28 5,672 12.888 0.00%
2001-10-09 0 0.017 0.017 0.025 0.016 0.016 26,000 416 0.0160 13.49 13.49 19.83 12.69 12.69 33 12.694 -5.56%
2001-10-08 0 0.018 0.016 0.018 - - 0 0 - 14.28 12.69 14.28 - - 0 - -10.00%
2001-10-05 0 0.020 0.018 0.024 - - 0 0 - 15.87 14.28 19.04 - - 0 - 0.00%
2001-10-04 0 0.020 0.018 0.020 0.020 0.020 100,000 2,000 0.0200 15.87 14.28 15.87 15.87 15.87 126 15.867 0.00%
2001-10-03 0 0.020 0.019 0.021 0.020 0.020 1,000,000 20,000 0.0200 15.87 15.07 16.66 15.87 15.87 1,260 15.867 0.00%
2001-09-28 0 0.020 0.019 0.024 - - 0 0 - 15.87 15.07 19.04 - - 0 - 0.00%
2001-09-27 0 0.020 0.019 0.023 - - 0 0 - 15.87 15.07 18.25 - - 0 - 0.00%
2001-09-26 0 0.020 0.020 0.021 0.020 0.021 760,000 15,400 0.0203 15.87 15.87 16.66 15.87 16.66 958 16.076 0.00%
2001-09-25 0 0.020 0.020 0.021 0.018 0.018 300,000 5,400 0.0180 15.87 15.87 16.66 14.28 14.28 378 14.280 11.11%
2001-09-24 0 0.018 0.020 0.021 0.015 0.022 1,948,000 37,660 0.0193 14.28 15.87 16.66 11.90 17.45 2,455 15.338 -60.00%
2001-09-21 0 0.045 0.045 - - - 0 0 - 35.70 35.70 - - - 0 - 150.00%
2001-09-20 0 0.018 0.015 0.018 - - 0 0 - 14.28 11.90 14.28 - - 0 - -18.18%
2001-09-19 0 0.022 0.026 - 0.015 0.015 92,000 1,380 0.0150 17.45 20.63 - 11.90 11.90 116 11.900 46.67%
2001-09-18 0 0.015 0.013 0.016 0.015 0.015 1,100,000 16,500 0.0150 11.90 10.31 12.69 11.90 11.90 1,387 11.900 7.14%
2001-09-17 0 0.014 0.014 0.015 0.014 0.014 10,000 140 0.0140 11.11 11.11 11.90 11.11 11.11 13 11.107 -12.50%
2001-09-14 0 0.016 0.014 0.016 - - 0 0 - 12.69 11.11 12.69 - - 0 - 0.00%
2001-09-13 0 0.016 0.016 0.018 0.016 0.016 500,000 8,000 0.0160 12.69 12.69 14.28 12.69 12.69 630 12.694 -20.00%
2001-09-12 0 0.020 0.020 0.022 0.011 0.015 1,274,000 17,358 0.0136 15.87 15.87 17.45 8.727 11.90 1,606 10.809 11.11%
2001-09-11 0 0.018 0.018 0.021 0.017 0.018 5,058,616 90,050 0.0178 14.28 14.28 16.66 13.49 14.28 6,376 14.123 0.00%
2001-09-10 0 0.018 0.017 0.019 - - 0 0 - 14.28 13.49 15.07 - - 0 - 0.00%
2001-09-07 0 0.018 0.018 0.019 0.018 0.019 1,930,000 35,240 0.0183 14.28 14.28 15.07 14.28 15.07 2,433 14.486 -5.26%
2001-09-06 0 0.019 0.017 0.019 0.017 0.019 3,200,000 57,400 0.0179 15.07 13.49 15.07 13.49 15.07 4,034 14.231 0.00%
2001-09-05 0 0.019 0.018 0.020 - - 0 0 - 15.07 14.28 15.87 - - 0 - 0.00%
2001-09-04 0 0.019 0.018 0.019 0.018 0.019 5,200,000 94,600 0.0182 15.07 14.28 15.07 14.28 15.07 6,554 14.433 11.76%
2001-09-03 0 0.017 0.017 0.018 0.017 0.019 6,960,000 126,820 0.0182 13.49 13.49 14.28 13.49 15.07 8,773 14.456 -10.53%
2001-08-31 0 0.019 0.018 0.020 0.018 0.019 8,330,000 151,240 0.0182 15.07 14.28 15.87 14.28 15.07 10,500 14.404 5.56%
2001-08-30 0 0.018 0.017 0.019 0.017 0.018 5,340,000 91,540 0.0171 14.28 13.49 15.07 13.49 14.28 6,731 13.600 12.50%
2001-08-29 0 0.016 0.016 0.018 0.016 0.017 10,790,000 176,240 0.0163 12.69 12.69 14.28 12.69 13.49 13,601 12.958 0.00%
2001-08-28 0 0.016 0.014 0.016 0.014 0.016 10,940,000 166,240 0.0152 12.69 11.11 12.69 11.11 12.69 13,790 12.055 14.29%
2001-08-27 0 0.014 0.013 0.014 0.014 0.018 15,900,000 241,800 0.0152 11.11 10.31 11.11 11.11 14.28 20,042 12.065 -30.00%
2001-08-24 0 0.020 0.020 0.021 0.018 0.021 4,970,000 98,760 0.0199 15.87 15.87 16.66 14.28 16.66 6,265 15.765 -20.00%
2001-08-23 0 0.025 0.020 0.032 - - 0 0 - 19.83 15.87 25.39 - - 0 - 0.00%
2001-08-22 0 0.025 0.021 - - - 3,500,000 87,500 0.0250 19.83 16.66 - - - 4,412 19.834 0.00%
2001-08-21 0 0.025 0.022 0.030 0.025 0.025 1,000,000 25,000 0.0250 19.83 17.45 23.80 19.83 19.83 1,260 19.834 -7.41%
2001-08-20 0 0.027 0.025 0.030 - - 0 0 - 21.42 19.83 23.80 - - 0 - 0.00%
2001-08-17 0 0.027 0.026 0.033 - - 0 0 - 21.42 20.63 26.18 - - 0 - 0.00%
2001-08-16 0 0.027 0.027 0.034 - - 0 0 - 21.42 21.42 26.97 - - 0 - 0.00%
2001-08-15 0 0.027 0.027 0.031 0.026 0.026 130,000 3,380 0.0260 21.42 21.42 24.59 20.63 20.63 164 20.627 -20.59%
2001-08-14 0 0.034 0.034 0.036 - - 0 0 - 26.97 26.97 28.56 - - 0 - 6.25%
2001-08-13 0 0.032 - 0.032 - - 3,500,000 112,000 0.0320 25.39 - 25.39 - - 4,412 25.387 0.00%
2001-08-10 0 0.032 0.027 0.035 - - 0 0 - 25.39 21.42 27.77 - - 0 - 0.00%
2001-08-09 0 0.032 0.027 0.032 - - 0 0 - 25.39 21.42 25.39 - - 0 - 0.00%
2001-08-08 0 0.032 0.028 0.032 - - 0 0 - 25.39 22.21 25.39 - - 0 - 0.00%
2001-08-07 0 0.032 0.028 0.032 - - 3,000,000 96,000 0.0320 25.39 22.21 25.39 - - 3,781 25.387 0.00%
2001-08-06 0 0.032 0.027 0.032 - - 2,000,000 64,000 0.0320 25.39 21.42 25.39 - - 2,521 25.387 0.00%
2001-08-03 0 0.032 0.028 0.032 0.030 0.033 4,500,000 143,500 0.0319 25.39 22.21 25.39 23.80 26.18 5,672 25.299 6.67%
2001-08-02 0 0.030 0.029 0.030 0.029 0.030 5,900,000 171,600 0.0291 23.80 23.01 23.80 23.01 23.80 7,437 23.074 3.45%
2001-08-01 0 0.029 0.029 0.032 0.028 0.040 8,292,000 281,480 0.0339 23.01 23.01 25.39 22.21 31.73 10,452 26.931 -25.64%
2001-07-31 0 0.039 0.039 0.040 0.027 0.030 1,100,000 31,500 0.0286 30.94 30.94 31.73 21.42 23.80 1,387 22.719 21.87%
2001-07-30 0 0.032 0.028 0.032 0.032 0.033 140,000 4,520 0.0323 25.39 22.21 25.39 25.39 26.18 176 25.614 3.23%
2001-07-27 0 0.031 0.030 0.033 0.031 0.032 2,500,000 77,800 0.0311 24.59 23.80 26.18 24.59 25.39 3,151 24.689 -6.06%
2001-07-26 0 0.033 0.030 0.035 - - 0 0 - 26.18 23.80 27.77 - - 0 - 0.00%
2001-07-24 0 0.033 0.030 0.033 0.032 0.034 320,000 10,560 0.0330 26.18 23.80 26.18 25.39 26.97 403 26.181 3.12%
2001-07-23 0 0.032 0.032 0.036 0.032 0.032 200,000 6,400 0.0320 25.39 25.39 28.56 25.39 25.39 252 25.387 -15.79%
2001-07-20 0 0.038 0.033 0.038 0.030 0.040 156,000 6,128 0.0393 30.15 26.18 30.15 23.80 31.73 197 31.164 0.00%
2001-07-19 0 0.038 0.038 0.040 - - 0 0 - 30.15 30.15 31.73 - - 0 - 11.76%
2001-07-18 0 0.034 0.033 0.038 0.030 0.039 584,000 22,492 0.0385 26.97 26.18 30.15 23.80 30.94 736 30.555 -12.82%
2001-07-17 0 0.039 0.037 0.039 0.038 0.040 430,000 17,000 0.0395 30.94 29.35 30.94 30.15 31.73 542 31.365 -17.02%
2001-07-16 0 0.047 0.045 0.049 0.046 0.052 2,504,000 124,972 0.0499 37.29 35.70 38.87 36.49 41.25 3,156 39.595 0.00%
2001-07-13 0 0.047 0.043 0.047 - - 0 0 - 37.29 34.11 37.29 - - 0 - -6.00%
2001-07-12 0 0.050 0.046 0.050 0.047 0.047 600,000 28,200 0.0470 39.67 36.49 39.67 37.29 37.29 756 37.287 -9.09%
2001-07-11 0 0.055 - 0.055 - - 0 0 - 43.63 - 43.63 - - 0 - 0.00%
2001-07-10 0 0.055 - 0.055 - - 0 0 - 43.63 - 43.63 - - 0 - 0.00%
2001-07-09 0 0.055 0.055 0.057 - - 0 0 - 43.63 43.63 45.22 - - 0 - 7.84%
2001-07-05 0 0.051 0.041 0.055 0.051 0.051 500,000 25,500 0.0510 40.46 32.53 43.63 40.46 40.46 630 40.461 0.00%
2001-07-04 0 0.051 0.051 0.054 - - 0 0 - 40.46 40.46 42.84 - - 0 - 4.08%
2001-07-03 0 0.049 0.041 0.053 - - 0 0 - 38.87 32.53 42.05 - - 0 - 0.00%
2001-06-29 0 0.049 0.045 0.052 - - 0 0 - 38.87 35.70 41.25 - - 0 - 0.00%
2001-06-28 0 0.049 0.045 0.054 - - 0 0 - 38.87 35.70 42.84 - - 0 - 0.00%
2001-06-27 0 0.049 0.049 0.052 0.049 0.049 290,000 14,210 0.0490 38.87 38.87 41.25 38.87 38.87 366 38.874 2.08%
2001-06-26 0 0.048 0.048 0.053 - - 0 0 - 38.08 38.08 42.05 - - 0 - 0.00%
2001-06-22 0 0.048 0.048 0.052 0.048 0.049 200,000 9,700 0.0485 38.08 38.08 41.25 38.08 38.87 252 38.477 -4.00%
2001-06-21 0 0.050 0.045 0.055 - - 0 0 - 39.67 35.70 43.63 - - 0 - 0.00%
2001-06-20 0 0.050 0.046 0.055 - - 0 0 - 39.67 36.49 43.63 - - 0 - 0.00%
2001-06-19 0 0.050 0.040 0.054 0.050 0.054 2,070,000 106,490 0.0514 39.67 31.73 42.84 39.67 42.84 2,609 40.813 -9.09%
2001-06-18 0 0.055 0.051 0.059 0.055 0.055 550,000 30,250 0.0550 43.63 40.46 46.81 43.63 43.63 693 43.634 -3.51%
2001-06-15 0 0.057 0.054 0.058 0.055 0.058 1,200,000 68,500 0.0571 45.22 42.84 46.01 43.63 46.01 1,513 45.287 -1.72%
2001-06-14 0 0.058 0.055 0.059 0.058 0.059 400,000 23,400 0.0585 46.01 43.63 46.81 46.01 46.81 504 46.411 -3.33%
2001-06-13 0 0.060 0.057 0.060 0.059 0.060 1,600,000 95,100 0.0594 47.60 45.22 47.60 46.81 47.60 2,017 47.155 1.69%
2001-06-12 0 0.059 0.056 0.060 0.056 0.060 800,000 47,200 0.0590 46.81 44.43 47.60 44.43 47.60 1,008 46.808 1.72%
2001-06-11 0 0.058 0.056 0.061 0.058 0.060 1,500,000 88,800 0.0592 46.01 44.43 48.39 46.01 47.60 1,891 46.966 3.57%
2001-06-08 0 0.056 0.056 0.059 0.056 0.059 1,090,000 62,540 0.0574 44.43 44.43 46.81 44.43 46.81 1,374 45.519 -5.08%
2001-06-07 0 0.059 0.055 0.060 0.053 0.059 2,080,000 116,656 0.0561 46.81 43.63 47.60 42.05 46.81 2,622 44.495 18.00%
2001-06-06 0 0.050 0.049 0.058 0.049 0.059 3,800,000 201,820 0.0531 39.67 38.87 46.01 38.87 46.81 4,790 42.135 -3.85%
2001-06-05 0 0.052 0.046 0.057 0.052 0.060 2,100,000 118,000 0.0562 41.25 36.49 45.22 41.25 47.60 2,647 44.579 -13.33%
2001-06-04 0 0.060 0.058 0.060 0.056 0.061 1,400,000 83,600 0.0597 47.60 46.01 47.60 44.43 48.39 1,765 47.374 -4.76%
2001-06-01 0 0.063 0.057 0.065 0.060 0.063 1,000,000 62,000 0.0620 49.98 45.22 51.57 47.60 49.98 1,260 49.188 14.55%
2001-05-31 0 0.055 0.055 0.060 0.055 0.056 300,000 16,716 0.0557 43.63 43.63 47.60 43.63 44.43 378 44.205 -9.84%
2001-05-30 0 0.061 0.058 0.062 0.059 0.062 4,616,000 274,792 0.0595 48.39 46.01 49.19 46.81 49.19 5,818 47.228 1.67%
2001-05-29 0 0.060 0.055 0.061 0.054 0.060 740,000 41,400 0.0559 47.60 43.63 48.39 42.84 47.60 933 44.385 11.11%
2001-05-28 0 0.054 0.052 0.056 0.054 0.058 1,000,000 55,650 0.0557 42.84 41.25 44.43 42.84 46.01 1,260 44.150 -8.47%
2001-05-25 0 0.059 0.059 0.062 0.058 0.060 1,036,000 61,424 0.0593 46.81 46.81 49.19 46.01 47.60 1,306 47.037 -4.84%
2001-05-24 0 0.062 0.061 0.062 0.060 0.069 7,290,000 465,950 0.0639 49.19 48.39 49.19 47.60 54.74 9,189 50.708 -4.62%
2001-05-23 0 0.065 - 0.067 - - 0 0 - 51.57 - 53.15 - - 0 - 0.00%
2001-05-22 0 0.065 0.057 0.069 - - 0 0 - 51.57 45.22 54.74 - - 0 - 0.00%
2001-05-21 0 0.065 - 0.069 - - 0 0 - 51.57 - 54.74 - - 0 - 0.00%
2001-05-18 0 0.065 - 0.069 - - 0 0 - 51.57 - 54.74 - - 0 - 0.00%
2001-05-17 0 0.065 0.061 0.069 - - 0 0 - 51.57 48.39 54.74 - - 0 - 0.00%
2001-05-16 0 0.065 - 0.069 - - 0 0 - 51.57 - 54.74 - - 0 - 0.00%
2001-05-15 0 0.065 - 0.070 - - 0 0 - 51.57 - 55.53 - - 0 - 0.00%
2001-05-14 0 0.065 - 0.070 - - 0 0 - 51.57 - 55.53 - - 0 - 0.00%
2001-05-11 0 0.065 0.050 0.070 0.056 0.065 286,000 17,760 0.0621 51.57 39.67 55.53 44.43 51.57 360 49.265 -7.14%
2001-05-10 0 0.070 0.062 0.070 - - 0 0 - 55.53 49.19 55.53 - - 0 - -5.41%
2001-05-09 0 0.074 - 0.074 0.075 0.075 360,000 27,000 0.0750 58.71 - 58.71 59.50 59.50 454 59.501 8.82%
2001-05-08 0 0.068 - 0.068 - - 0 0 - 53.95 - 53.95 - - 0 - 0.00%
2001-05-07 0 0.068 0.061 0.068 0.068 0.068 20,000 1,360 0.0680 53.95 48.39 53.95 53.95 53.95 25 53.948 3.03%
2001-05-04 0 0.066 0.060 0.066 0.061 0.067 350,000 21,650 0.0619 52.36 47.60 52.36 48.39 53.15 441 49.074 0.00%
2001-05-03 0 0.066 0.062 0.067 0.066 0.075 4,450,000 320,950 0.0721 52.36 49.19 53.15 52.36 59.50 5,609 57.219 -12.00%
2001-05-02 1 0.075 - - - - 0 0 - 59.50 - - - - 0 - 0.00%
2001-04-27 1 0.075 - - - - 0 0 - 59.50 - - - - 0 - 0.00%
2001-04-26 1 0.075 - 0.083 - - 0 0 - 59.50 - 65.85 - - 0 - 0.00%
2001-04-25 0 0.075 0.075 0.085 0.075 0.078 1,050,000 80,550 0.0767 59.50 59.50 67.43 59.50 61.88 1,324 60.861 -9.64%
2001-04-24 0 0.083 - 0.083 0.075 0.083 440,000 33,220 0.0755 65.85 - 65.85 59.50 65.85 555 59.898 10.67%
2001-04-23 0 0.075 - 0.079 0.075 0.075 1,220,000 91,500 0.0750 59.50 - 62.67 59.50 59.50 1,538 59.501 0.00%
2001-04-20 0 0.075 0.069 0.075 0.073 0.075 760,000 56,856 0.0748 59.50 54.74 59.50 57.91 59.50 958 59.351 0.00%
2001-04-19 0 0.075 0.052 0.075 0.064 0.075 1,160,000 76,060 0.0656 59.50 41.25 59.50 50.77 59.50 1,462 52.019 17.19%
2001-04-18 0 0.064 0.057 0.064 0.055 0.064 1,576,000 95,134 0.0604 50.77 45.22 50.77 43.63 50.77 1,987 47.890 16.36%
2001-04-17 0 0.055 - 0.060 0.050 0.055 720,000 38,940 0.0541 43.63 - 47.60 39.67 43.63 908 42.907 1.85%
2001-04-12 0 0.054 0.045 0.055 0.054 0.054 500,000 27,000 0.0540 42.84 35.70 43.63 42.84 42.84 630 42.841 20.00%
2001-04-11 0 0.045 0.044 0.049 0.045 0.045 100,000 4,500 0.0450 35.70 34.91 38.87 35.70 35.70 126 35.701 -6.25%
2001-04-10 0 0.048 0.046 0.050 0.048 0.048 300,000 14,400 0.0480 38.08 36.49 39.67 38.08 38.08 378 38.081 -11.11%
2001-04-09 0 0.054 0.040 0.054 0.040 0.054 1,980,000 98,400 0.0497 42.84 31.73 42.84 31.73 42.84 2,496 39.427 -1.82%
2001-04-06 1 0.055 - - - - 0 0 - 43.63 - - - - 0 - 0.00%
2001-04-04 0 0.055 0.050 0.055 0.041 0.062 2,922,000 128,218 0.0439 43.63 39.67 43.63 32.53 49.19 3,683 34.812 -21.43%
2001-04-03 0 0.070 0.063 0.071 0.070 0.071 430,000 30,300 0.0705 55.53 49.98 56.33 55.53 56.33 542 55.904 -5.41%
2001-04-02 0 0.074 0.072 0.074 0.071 0.082 2,938,000 223,486 0.0761 58.71 57.12 58.71 56.33 65.05 3,703 60.348 -9.76%
2001-03-30 0 0.082 0.079 0.080 0.080 0.095 2,888,000 254,366 0.0881 65.05 62.67 63.47 63.47 75.37 3,640 69.876 5.13%
2001-03-29 0 0.078 0.078 0.083 0.078 0.090 1,206,000 98,978 0.0821 61.88 61.88 65.85 61.88 71.40 1,520 65.111 -13.33%
2001-03-28 0 0.090 0.087 0.099 0.083 0.210 10,528,000 999,928 0.0950 71.40 69.02 78.54 65.85 166.6 13,270 75.351 -59.09%
2001-03-27 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-26 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-23 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-22 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-21 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-20 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-19 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-16 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-15 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-14 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-13 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-12 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-09 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-08 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-07 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-06 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-05 1 0.220 - - - - 0 0 - 174.5 - - - - 0 - 0.00%
2001-03-02 0 0.220 - 0.220 0.222 0.223 3,600,000 802,400 0.2229 174.5 - 174.5 176.1 176.9 4,538 176.83 -3.51%
2001-03-01 0 0.228 - 0.229 0.222 0.233 10,200,000 2,340,500 0.2295 180.9 - 181.7 176.1 184.9 12,857 182.04 -0.87%
2001-02-28 0 0.230 0.225 0.230 0.225 0.240 2,630,000 602,970 0.2293 182.5 178.5 182.5 178.5 190.4 3,315 181.89 0.44%
2001-02-27 0 0.229 0.196 0.228 0.196 0.229 11,052,000 2,378,250 0.2152 181.7 155.5 180.9 155.5 181.7 13,931 170.72 -2.14%
2001-02-26 0 0.234 0.230 0.234 0.234 0.245 2,850,000 672,850 0.2361 185.6 182.5 185.6 185.6 194.4 3,592 187.30 -11.70%
2001-02-23 0 0.265 0.250 0.265 0.255 0.275 22,600,000 6,106,800 0.2702 210.2 198.3 210.2 202.3 218.2 28,487 214.37 -1.85%
2001-02-22 0 0.270 0.260 0.275 0.255 0.285 27,614,000 7,400,240 0.2680 214.2 206.3 218.2 202.3 226.1 34,807 212.61 1.89%
2001-02-21 0 0.265 0.250 0.265 0.265 0.270 530,000 140,600 0.2653 210.2 198.3 210.2 210.2 214.2 668 210.46 -3.64%
2001-02-20 0 0.275 0.250 0.275 0.265 0.275 19,300,000 5,229,290 0.2709 218.2 198.3 218.2 210.2 218.2 24,327 214.96 0.00%
2001-02-19 0 0.275 0.250 0.280 0.260 0.275 2,928,000 795,560 0.2717 218.2 198.3 222.1 206.3 218.2 3,691 215.56 1.85%
2001-02-16 0 0.270 0.265 0.270 0.265 0.270 21,472,000 5,782,080 0.2693 214.2 210.2 214.2 210.2 214.2 27,065 213.64 0.00%
2001-02-15 0 0.270 0.265 0.270 0.270 0.280 10,884,000 2,991,480 0.2749 214.2 210.2 214.2 214.2 222.1 13,719 218.05 -1.82%
2001-02-14 0 0.275 0.275 0.280 0.270 0.280 14,800,000 4,067,000 0.2748 218.2 218.2 222.1 214.2 222.1 18,655 218.01 -3.51%
2001-02-13 0 0.285 0.275 0.285 0.270 0.285 27,590,000 7,799,180 0.2827 226.1 218.2 226.1 214.2 226.1 34,777 224.27 0.00%
2001-02-12 0 0.285 0.280 0.285 0.255 0.285 6,740,000 1,845,000 0.2737 226.1 222.1 226.1 202.3 226.1 8,496 217.17 3.64%
2001-02-09 0 0.275 0.265 0.275 0.249 0.285 26,304,000 7,203,300 0.2738 218.2 210.2 218.2 197.5 226.1 33,156 217.26 1.85%
2001-02-08 0 0.270 0.265 0.275 0.265 0.290 31,590,000 8,801,550 0.2786 214.2 210.2 218.2 210.2 230.1 39,818 221.04 -6.90%
2001-02-07 0 0.290 0.285 0.290 0.285 0.295 12,010,000 3,485,240 0.2902 230.1 226.1 230.1 226.1 234.0 15,138 230.23 -4.92%
2001-02-06 0 0.305 0.290 0.305 0.290 0.305 33,930,000 10,233,050 0.3016 242.0 230.1 242.0 230.1 242.0 42,768 239.27 0.00%
2001-02-05 0 0.305 0.295 0.305 0.285 0.305 45,330,000 13,749,450 0.3033 242.0 234.0 242.0 226.1 242.0 57,137 240.64 0.00%
2001-02-02 0 0.305 0.295 0.305 0.295 0.305 7,970,000 2,396,850 0.3007 242.0 234.0 242.0 234.0 242.0 10,046 238.59 0.00%
2001-02-01 0 0.305 0.300 0.310 0.300 0.310 14,656,000 4,420,710 0.3016 242.0 238.0 245.9 238.0 245.9 18,474 239.30 -1.61%
2001-01-31 0 0.310 0.300 0.310 0.300 0.310 6,690,000 2,054,500 0.3071 245.9 238.0 245.9 238.0 245.9 8,433 243.64 0.00%
2001-01-30 0 0.310 0.300 0.310 0.295 0.315 16,662,000 5,084,140 0.3051 245.9 238.0 245.9 234.0 249.9 21,002 242.08 1.64%
2001-01-29 0 0.305 0.300 0.305 0.300 0.315 6,228,000 1,897,070 0.3046 242.0 238.0 242.0 238.0 249.9 7,850 241.66 0.00%
2001-01-23 0 0.305 0.300 0.310 0.305 0.310 524,000 159,940 0.3052 242.0 238.0 245.9 242.0 245.9 660 242.15 -1.61%
2001-01-22 0 0.310 0.305 0.310 0.305 0.315 9,816,000 3,034,130 0.3091 245.9 242.0 245.9 242.0 249.9 12,373 245.22 -1.59%
2001-01-19 0 0.315 0.315 0.320 0.310 0.320 10,070,000 3,145,250 0.3123 249.9 249.9 253.9 245.9 253.9 12,693 247.79 9.76%
2001-01-18 0 0.325 0.320 0.325 0.310 0.325 7,630,000 2,411,300 0.3160 227.7 224.2 227.7 217.2 227.7 10,891 221.41 3.17%
2001-01-17 0 0.315 0.305 0.315 0.305 0.315 4,420,000 1,359,400 0.3076 220.7 213.7 220.7 213.7 220.7 6,309 215.47 0.00%
2001-01-16 0 0.315 0.310 0.315 0.310 0.315 4,270,000 1,341,700 0.3142 220.7 217.2 220.7 217.2 220.7 6,095 220.14 3.28%
2001-01-15 0 0.305 0.305 0.315 0.305 0.320 6,460,000 1,992,400 0.3084 213.7 213.7 220.7 213.7 224.2 9,221 216.08 -4.69%
2001-01-12 0 0.320 0.315 0.320 0.310 0.330 7,292,000 2,322,960 0.3186 224.2 220.7 224.2 217.2 231.2 10,408 223.18 0.00%
2001-01-11 0 0.320 0.315 0.325 0.320 0.340 11,590,000 3,861,850 0.3332 224.2 220.7 227.7 224.2 238.2 16,543 233.44 -4.48%
2001-01-10 0 0.335 0.325 0.335 0.330 0.340 13,686,000 4,581,930 0.3348 234.7 227.7 234.7 231.2 238.2 19,535 234.55 0.00%
2001-01-09 0 0.335 0.335 0.340 0.325 0.340 12,830,000 4,253,050 0.3315 234.7 234.7 238.2 227.7 238.2 18,313 232.24 0.00%
2001-01-08 0 0.335 0.330 0.335 0.325 0.335 8,772,000 2,890,320 0.3295 234.7 231.2 234.7 227.7 234.7 12,521 230.84 3.08%
2001-01-05 0 0.325 0.325 0.330 0.320 0.325 6,670,000 2,159,800 0.3238 227.7 227.7 231.2 224.2 227.7 9,521 226.86 3.17%
2001-01-04 0 0.315 0.315 0.320 0.310 0.320 9,034,000 2,847,360 0.3152 220.7 220.7 224.2 217.2 224.2 12,895 220.81 0.00%
2001-01-03 0 0.315 0.310 0.315 0.305 0.315 8,058,000 2,509,670 0.3115 220.7 217.2 220.7 213.7 220.7 11,502 218.20 1.61%
2001-01-02 0 0.310 0.300 0.310 0.305 0.310 10,700,000 3,265,800 0.3052 217.2 210.2 217.2 213.7 217.2 15,273 213.83 0.00%
2000-12-29 0 0.310 0.300 0.310 0.300 0.310 8,966,000 2,700,800 0.3012 217.2 210.2 217.2 210.2 217.2 12,798 211.04 1.64%
2000-12-28 0 0.305 0.300 0.305 0.295 0.305 2,130,000 638,890 0.2999 213.7 210.2 213.7 206.7 213.7 3,040 210.14 -1.61%
2000-12-27 0 0.310 0.295 0.300 0.300 0.310 4,372,000 1,315,810 0.3010 217.2 206.7 210.2 210.2 217.2 6,240 210.85 3.33%
2000-12-22 0 0.300 0.300 0.310 0.300 0.320 15,160,000 4,712,350 0.3108 210.2 210.2 217.2 210.2 224.2 21,639 217.77 -6.25%
2000-12-21 0 0.320 0.300 0.320 0.300 0.320 4,220,000 1,303,190 0.3088 224.2 210.2 224.2 210.2 224.2 6,024 216.35 0.00%
2000-12-20 0 0.320 0.300 0.320 0.300 0.325 12,162,000 3,689,690 0.3034 224.2 210.2 224.2 210.2 227.7 17,360 212.54 1.59%
2000-12-19 0 0.315 0.305 0.315 0.300 0.320 24,150,000 7,623,750 0.3157 220.7 213.7 220.7 210.2 224.2 34,471 221.16 0.00%
2000-12-18 0 0.315 0.310 0.315 0.310 0.325 13,472,000 4,291,260 0.3185 220.7 217.2 220.7 217.2 227.7 19,230 223.16 1.61%
2000-12-15 0 0.310 0.305 0.315 0.300 0.340 39,374,000 12,641,350 0.3211 217.2 213.7 220.7 210.2 238.2 56,201 224.93 -10.14%
2000-12-14 0 0.345 0.340 0.345 0.340 0.350 8,154,000 2,836,890 0.3479 241.7 238.2 241.7 238.2 245.2 11,639 243.74 1.47%
2000-12-13 0 0.340 0.335 0.345 0.340 0.350 22,010,000 7,587,790 0.3447 238.2 234.7 241.7 238.2 245.2 31,416 241.52 -2.86%
2000-12-12 0 0.350 0.340 0.350 0.345 0.410 17,062,000 5,913,650 0.3466 245.2 238.2 245.2 241.7 287.2 24,354 242.82 -5.41%
2000-12-11 0 0.370 0.365 0.370 0.355 0.405 41,594,000 15,368,710 0.3695 259.2 255.7 259.2 248.7 283.7 59,370 258.86 1.37%
2000-12-08 0 0.365 0.360 0.365 0.300 0.370 21,430,000 6,988,900 0.3261 255.7 252.2 255.7 210.2 259.2 30,589 228.48 5.80%
2000-12-07 0 0.345 0.340 0.345 0.335 0.345 6,412,000 2,203,530 0.3437 241.7 238.2 241.7 234.7 241.7 9,152 240.76 -1.43%
2000-12-06 0 0.350 0.335 0.350 0.340 0.350 5,600,000 1,953,100 0.3488 245.2 234.7 245.2 238.2 245.2 7,993 244.34 1.45%
2000-12-05 0 0.345 0.340 0.345 0.335 0.345 8,720,000 2,973,400 0.3410 241.7 238.2 241.7 234.7 241.7 12,447 238.89 1.47%
2000-12-04 0 0.340 0.335 0.340 0.325 0.345 2,542,000 851,180 0.3348 238.2 234.7 238.2 227.7 241.7 3,628 234.59 -1.45%
2000-12-01 0 0.345 0.335 0.345 0.330 0.345 1,330,000 448,000 0.3368 241.7 234.7 241.7 231.2 241.7 1,898 235.99 2.99%
2000-11-30 0 0.335 0.325 0.335 0.325 0.340 2,628,000 869,200 0.3307 234.7 227.7 234.7 227.7 238.2 3,751 231.72 -1.47%
2000-11-29 0 0.340 0.330 0.340 0.330 0.345 9,730,000 3,246,970 0.3337 238.2 231.2 238.2 231.2 241.7 13,888 233.79 -4.23%
2000-11-28 0 0.355 0.350 0.355 0.350 0.355 8,290,000 2,913,740 0.3515 248.7 245.2 248.7 245.2 248.7 11,833 246.24 0.00%
2000-11-27 0 0.355 0.350 0.355 0.340 0.355 16,248,000 5,674,210 0.3492 248.7 245.2 248.7 238.2 248.7 23,192 244.66 4.41%
2000-11-24 1 0.340 - - - - 0 0 - 238.2 - - - - 0 - 0.00%
2000-11-23 1 0.340 - - - - 0 0 - 238.2 - - - - 0 - 0.00%
2000-11-22 1 0.340 - - - - 0 0 - 238.2 - - - - 0 - 0.00%
2000-11-21 0 0.340 0.335 0.345 0.335 0.340 6,595,100 2,240,451 0.3397 238.2 234.7 241.7 234.7 238.2 9,414 238.00 0.00%
2000-11-20 0 0.340 0.335 0.340 0.335 0.345 2,414,000 822,260 0.3406 238.2 234.7 238.2 234.7 241.7 3,446 238.64 -1.45%
2000-11-17 0 0.345 0.340 0.345 0.325 0.350 13,642,000 4,622,940 0.3389 241.7 238.2 241.7 227.7 245.2 19,472 237.41 2.99%
2000-11-16 0 0.335 0.330 0.335 0.315 0.360 33,824,000 11,221,250 0.3318 234.7 231.2 234.7 220.7 252.2 48,279 232.42 -1.47%
2000-11-15 0 0.340 0.335 0.340 0.295 0.340 18,728,000 5,848,010 0.3123 238.2 234.7 238.2 206.7 238.2 26,732 218.77 15.25%
2000-11-14 1 0.295 - - - - 0 0 - 206.7 - - - - 0 - 0.00%
2000-11-13 1 0.295 - - - - 0 0 - 206.7 - - - - 0 - 0.00%
2000-11-10 0 0.295 0.285 0.295 - - 0 0 - 206.7 199.7 206.7 - - 0 - 0.00%
2000-11-09 0 0.295 0.285 0.295 0.280 0.295 6,502,000 1,882,290 0.2895 206.7 199.7 206.7 196.2 206.7 9,281 202.82 1.72%
2000-11-08 0 0.290 0.290 0.295 0.290 0.295 570,000 166,050 0.2913 203.2 203.2 206.7 203.2 206.7 814 204.09 -1.69%
2000-11-07 0 0.295 0.300 0.310 0.290 0.305 10,878,000 3,229,760 0.2969 206.7 210.2 217.2 203.2 213.7 15,527 208.01 0.00%
2000-11-06 0 0.295 0.290 0.295 0.290 0.300 3,012,000 890,090 0.2955 206.7 203.2 206.7 203.2 210.2 4,299 207.03 -3.28%
2000-11-03 0 0.305 0.300 0.305 0.295 0.305 9,488,000 2,886,390 0.3042 213.7 210.2 213.7 206.7 213.7 13,543 213.13 1.67%
2000-11-02 0 0.300 0.295 0.300 0.280 0.300 8,688,000 2,565,540 0.2953 210.2 206.7 210.2 196.2 210.2 12,401 206.88 3.45%
2000-11-01 0 0.290 0.285 0.290 0.285 0.315 17,014,000 5,095,030 0.2995 203.2 199.7 203.2 199.7 220.7 24,285 209.80 -3.33%
2000-10-31 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-30 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-27 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-26 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-25 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-24 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-23 1 0.300 - - - - 0 0 - 210.2 - - - - 0 - 0.00%
2000-10-20 0 0.300 0.290 0.300 0.270 0.300 3,804,000 1,085,980 0.2855 210.2 203.2 210.2 189.2 210.2 5,430 200.01 13.21%
2000-10-19 0 0.265 0.255 0.265 0.249 0.275 6,378,000 1,638,050 0.2568 185.7 178.7 185.7 174.4 192.7 9,104 179.93 -5.36%
2000-10-18 0 0.280 0.260 0.280 0.260 0.280 1,180,000 311,300 0.2638 196.2 182.2 196.2 182.2 196.2 1,684 184.82 0.00%
2000-10-17 0 0.280 0.270 0.280 0.265 0.280 3,960,000 1,086,400 0.2743 196.2 189.2 196.2 185.7 196.2 5,652 192.20 0.00%
2000-10-16 0 0.280 0.265 0.280 0.265 0.320 10,020,000 2,916,860 0.2911 196.2 185.7 196.2 185.7 224.2 14,302 203.94 -1.75%
2000-10-13 0 0.285 0.280 0.285 0.280 0.305 9,454,000 2,780,500 0.2941 199.7 196.2 199.7 196.2 213.7 13,494 206.05 -6.56%
2000-10-12 0 0.305 0.285 0.305 0.280 0.315 8,282,000 2,507,050 0.3027 213.7 199.7 213.7 196.2 220.7 11,821 212.08 8.93%
2000-10-11 0 0.280 0.265 0.280 0.265 0.300 3,760,000 1,058,150 0.2814 196.2 185.7 196.2 185.7 210.2 5,367 197.16 -6.67%
2000-10-10 0 0.300 0.295 0.300 0.295 0.310 8,082,000 2,440,700 0.3020 210.2 206.7 210.2 206.7 217.2 11,536 211.57 -1.64%
2000-10-09 0 0.305 0.305 0.310 0.280 0.310 17,572,000 5,247,400 0.2986 213.7 213.7 217.2 196.2 217.2 25,082 209.21 5.17%
2000-10-05 1 0.290 - - - - 0 0 - 203.2 - - - - 0 - 0.00%
2000-10-04 0 0.290 0.285 0.290 0.245 0.295 18,268,000 4,968,800 0.2720 203.2 199.7 203.2 171.6 206.7 26,075 190.56 18.37%
2000-10-03 0 0.245 0.240 0.245 0.230 0.247 4,610,000 1,099,050 0.2384 171.6 168.1 171.6 161.1 173.0 6,580 167.02 10.36%
2000-09-29 0 0.222 0.222 - 0.220 0.220 100,000 22,000 0.2200 155.5 155.5 - 154.1 154.1 143 154.13 -0.89%
2000-09-28 0 0.224 0.220 - 0.220 0.224 320,000 71,080 0.2221 156.9 154.1 - 154.1 156.9 457 155.62 4.19%
2000-09-27 0 0.215 0.205 0.217 0.194 0.215 3,530,000 699,700 0.1982 150.6 143.6 152.0 135.9 150.6 5,039 138.87 7.50%
2000-09-26 0 0.200 0.195 0.200 0.198 0.202 1,230,000 245,260 0.1994 140.1 136.6 140.1 138.7 141.5 1,756 139.70 -0.99%
2000-09-25 0 0.202 0.201 0.205 0.185 0.205 1,280,000 250,700 0.1959 141.5 140.8 143.6 129.6 143.6 1,827 137.22 10.99%
2000-09-22 0 0.182 0.172 0.185 0.170 0.182 2,736,000 490,850 0.1794 127.5 120.5 129.6 119.1 127.5 3,905 125.69 0.00%
2000-09-21 0 0.182 0.168 0.188 0.170 0.184 1,600,000 283,900 0.1774 127.5 117.7 131.7 119.1 128.9 2,284 124.31 1.11%
2000-09-20 0 0.180 0.178 0.185 0.180 0.184 450,000 81,700 0.1816 126.1 124.7 129.6 126.1 128.9 642 127.20 -3.74%
2000-09-19 0 0.187 - 0.187 - - 0 0 - 131.0 - 131.0 - - 0 - -0.53%
2000-09-18 0 0.188 - 0.188 - - 0 0 - 131.7 - 131.7 - - 0 - 0.00%
2000-09-15 0 0.188 - 0.192 - - 0 0 - 131.7 - 134.5 - - 0 - 0.00%
2000-09-14 0 0.188 - 0.190 - - 0 0 - 131.7 - 133.1 - - 0 - 0.00%
2000-09-12 0 0.188 - 0.188 - - 0 0 - 131.7 - 131.7 - - 0 - -1.05%
2000-09-11 0 0.190 - 0.190 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2000-09-08 0 0.190 - 0.190 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
2000-09-07 0 0.190 - 0.190 - - 0 0 - 133.1 - 133.1 - - 0 - -1.04%
2000-09-06 0 0.192 - 0.192 - - 0 0 - 134.5 - 134.5 - - 0 - 0.00%
2000-09-05 0 0.192 0.186 0.193 0.192 0.192 450,000 86,400 0.1920 134.5 130.3 135.2 134.5 134.5 642 134.51 -1.03%
2000-09-04 0 0.194 - 0.196 - - 0 0 - 135.9 - 137.3 - - 0 - 0.00%
2000-09-01 0 0.194 - - 0.186 0.194 190,000 36,140 0.1902 135.9 - - 130.3 135.9 271 133.26 4.30%
2000-08-31 0 0.186 - 0.190 0.186 0.186 100,000 18,600 0.1860 130.3 - 133.1 130.3 130.3 143 130.31 2.20%
2000-08-30 0 0.182 - - - - 0 0 - 127.5 - - - - 0 - 0.00%
2000-08-29 0 0.182 - - - - 0 0 - 127.5 - - - - 0 - 0.00%
2000-08-28 0 0.182 - - - - 0 0 - 127.5 - - - - 0 - 0.00%
2000-08-25 0 0.182 0.182 0.190 0.182 0.182 30,000 5,460 0.1820 127.5 127.5 133.1 127.5 127.5 43 127.51 -2.15%
2000-08-24 0 0.186 0.182 0.190 0.186 0.188 1,300,000 242,200 0.1863 130.3 127.5 133.1 130.3 131.7 1,856 130.53 -1.06%
2000-08-23 0 0.188 0.185 0.190 0.188 0.188 68,800 12,926 0.1879 131.7 129.6 133.1 131.7 131.7 98 131.63 0.00%
2000-08-22 0 0.188 0.186 0.188 0.188 0.190 1,620,000 307,360 0.1897 131.7 130.3 131.7 131.7 133.1 2,312 132.92 -2.08%
2000-08-21 0 0.192 - 0.196 0.192 0.192 200,000 38,400 0.1920 134.5 - 137.3 134.5 134.5 285 134.51 2.13%
2000-08-18 0 0.188 0.185 0.192 - - 0 0 - 131.7 129.6 134.5 - - 0 - 0.00%
2000-08-17 0 0.188 0.186 0.190 0.188 0.196 350,000 66,750 0.1907 131.7 130.3 133.1 131.7 137.3 500 133.61 -6.00%
2000-08-16 0 0.200 - - - - 0 0 - 140.1 - - - - 0 - 0.00%
2000-08-15 0 0.200 - 0.200 - - 0 0 - 140.1 - 140.1 - - 0 - 0.00%
2000-08-14 0 0.200 - 0.200 - - 0 0 - 140.1 - 140.1 - - 0 - 0.00%
2000-08-11 0 0.200 - 0.203 - - 0 0 - 140.1 - 142.2 - - 0 - 0.00%
2000-08-10 0 0.200 - 0.200 0.200 0.200 500,000 100,000 0.2000 140.1 - 140.1 140.1 140.1 714 140.12 1.52%
2000-08-09 0 0.197 - 0.198 - - 0 0 - 138.0 - 138.7 - - 0 - 0.00%
2000-08-08 0 0.197 - 0.197 0.197 0.197 10,000 1,970 0.1970 138.0 - 138.0 138.0 138.0 14 138.02 4.23%
2000-08-07 0 0.189 0.170 0.189 0.175 0.191 1,550,000 281,150 0.1814 132.4 119.1 132.4 122.6 133.8 2,212 127.08 1.07%
2000-08-04 0 0.187 0.183 0.191 0.175 0.187 130,000 23,600 0.1815 131.0 128.2 133.8 122.6 131.0 186 127.18 2.19%
2000-08-03 0 0.183 0.180 0.191 0.183 0.183 340,000 62,220 0.1830 128.2 126.1 133.8 128.2 128.2 485 128.21 -2.14%
2000-08-02 0 0.187 0.187 - 0.187 0.187 50,000 9,350 0.1870 131.0 131.0 - 131.0 131.0 71 131.01 -2.60%
2000-08-01 0 0.192 - 0.200 0.192 0.200 10,000 1,936 0.1936 134.5 - 140.1 134.5 140.1 14 135.63 0.00%
2000-07-31 0 0.192 0.189 0.200 0.192 0.196 900,000 175,100 0.1946 134.5 132.4 140.1 134.5 137.3 1,285 136.30 -4.00%
2000-07-28 0 0.200 0.195 0.200 0.196 0.204 642,000 128,400 0.2000 140.1 136.6 140.1 137.3 142.9 916 140.12 0.00%
2000-07-27 0 0.200 0.196 0.200 0.196 0.215 1,514,000 303,218 0.2003 140.1 137.3 140.1 137.3 150.6 2,161 140.31 -6.54%
2000-07-26 0 0.214 0.210 0.220 0.210 0.250 8,806,000 2,081,922 0.2364 149.9 147.1 154.1 147.1 175.1 12,569 165.63 -11.57%
2000-07-25 1 0.242 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2000-07-24 1 0.242 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2000-07-21 1 0.242 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2000-07-20 1 0.242 - - - - 0 0 - 169.5 - - - - 0 - 0.00%
2000-07-19 1 0.242 0.236 0.243 0.223 0.248 2,592,000 616,912 0.2380 169.5 165.3 170.2 156.2 173.7 3,700 166.74 12.56%
2000-07-18 0 0.215 0.215 0.219 0.208 0.216 580,000 123,320 0.2126 150.6 150.6 153.4 145.7 151.3 828 148.96 -0.46%
2000-07-17 0 0.216 0.202 0.216 0.194 0.216 1,990,000 408,568 0.2053 151.3 141.5 151.3 135.9 151.3 2,840 143.84 13.68%
2000-07-14 0 0.190 - 0.193 - - 0 0 - 133.1 - 135.2 - - 0 - 0.00%
2000-07-13 0 0.190 - 0.192 0.170 0.192 564,800 105,716 0.1872 133.1 - 134.5 119.1 134.5 806 131.13 9.20%
2000-07-12 0 0.174 - 0.174 0.175 0.175 30,000 5,250 0.1750 121.9 - 121.9 122.6 122.6 43 122.60 -0.57%
2000-07-11 0 0.175 - 0.176 - - 0 0 - 122.6 - 123.3 - - 0 - 0.00%
2000-07-10 0 0.175 - 0.175 - - 0 0 - 122.6 - 122.6 - - 0 - 0.00%
2000-07-07 0 0.175 - 0.175 - - 0 0 - 122.6 - 122.6 - - 0 - 0.00%
2000-07-06 0 0.175 - 0.175 - - 0 0 - 122.6 - 122.6 - - 0 - 0.00%
2000-07-05 0 0.175 - 0.175 - - 0 0 - 122.6 - 122.6 - - 0 - -0.57%
2000-07-04 0 0.176 - 0.176 - - 0 0 - 123.3 - 123.3 - - 0 - 0.00%
2000-07-03 0 0.176 - 0.176 - - 0 0 - 123.3 - 123.3 - - 0 - 0.00%
2000-06-30 0 0.176 0.176 0.190 0.176 0.176 100,000 17,600 0.1760 123.3 123.3 133.1 123.3 123.3 143 123.30 0.00%
2000-06-29 0 0.176 0.176 0.190 - - 0 0 - 123.3 123.3 133.1 - - 0 - 0.00%
2000-06-28 0 0.176 0.176 - - - 0 0 - 123.3 123.3 - - - 0 - 0.00%
2000-06-27 0 0.176 0.176 0.190 0.176 0.176 80,000 14,080 0.1760 123.3 123.3 133.1 123.3 123.3 114 123.30 0.00%
2000-06-26 0 0.176 0.171 - - - 0 0 - 123.3 119.8 - - - 0 - 0.00%
2000-06-23 0 0.176 - - - - 0 0 - 123.3 - - - - 0 - 0.00%
2000-06-22 0 0.176 - 0.184 0.176 0.177 300,000 52,900 0.1763 123.3 - 128.9 123.3 124.0 428 123.54 -0.56%
2000-06-21 0 0.177 0.175 0.185 0.175 0.187 1,038,000 187,120 0.1803 124.0 122.6 129.6 122.6 131.0 1,482 126.30 -6.84%
2000-06-20 0 0.190 0.183 0.190 0.185 0.202 1,478,000 287,228 0.1943 133.1 128.2 133.1 129.6 141.5 2,110 136.15 5.56%
2000-06-19 0 0.180 0.172 0.186 0.180 0.180 50,000 9,000 0.1800 126.1 120.5 130.3 126.1 126.1 71 126.11 -5.26%
2000-06-16 0 0.190 - 0.190 0.190 0.195 250,000 48,560 0.1942 133.1 - 133.1 133.1 136.6 357 136.08 0.00%
2000-06-15 0 0.190 - 0.190 0.190 0.202 474,000 92,350 0.1948 133.1 - 133.1 133.1 141.5 677 136.50 -1.55%
2000-06-14 0 0.193 - 0.195 0.193 0.193 200,000 38,600 0.1930 135.2 - 136.6 135.2 135.2 285 135.21 1.58%
2000-06-13 0 0.190 0.186 0.194 0.190 0.203 352,000 68,856 0.1956 133.1 130.3 135.9 133.1 142.2 502 137.04 -6.40%
2000-06-12 0 0.203 - 0.203 0.203 0.203 100,000 20,300 0.2030 142.2 - 142.2 142.2 142.2 143 142.22 -0.98%
2000-06-09 0 0.205 0.200 0.209 0.200 0.206 580,000 117,360 0.2023 143.6 140.1 146.4 140.1 144.3 828 141.76 -4.65%
2000-06-08 0 0.215 - 0.215 - - 0 0 - 150.6 - 150.6 - - 0 - 0.00%
2000-06-07 0 0.215 0.209 0.215 0.212 0.215 250,000 53,250 0.2130 150.6 146.4 150.6 148.5 150.6 357 149.23 -3.59%
2000-06-05 0 0.223 0.215 0.226 0.207 0.223 1,440,000 309,400 0.2149 156.2 150.6 158.3 145.0 156.2 2,055 150.53 2.76%
2000-06-02 0 0.217 - 0.217 - - 0 0 - 152.0 - 152.0 - - 0 - -0.46%
2000-06-01 0 0.218 0.206 0.218 - - 0 0 - 152.7 144.3 152.7 - - 0 - 0.00%
2000-05-31 0 0.218 0.204 0.220 0.204 0.218 168,000 35,672 0.2123 152.7 142.9 154.1 142.9 152.7 240 148.76 3.81%
2000-05-30 0 0.210 0.210 0.218 0.210 0.220 330,000 70,900 0.2148 147.1 147.1 152.7 147.1 154.1 471 150.52 -2.78%
2000-05-29 0 0.216 0.214 0.223 0.216 0.224 420,000 93,120 0.2217 151.3 149.9 156.2 151.3 156.9 599 155.33 -3.57%
2000-05-26 0 0.224 - 0.224 0.225 0.225 100,000 22,500 0.2250 156.9 - 156.9 157.6 157.6 143 157.63 -2.18%
2000-05-25 0 0.229 - 0.229 - - 0 0 - 160.4 - 160.4 - - 0 - -2.14%
2000-05-24 0 0.234 - 0.235 0.234 0.234 100,000 23,400 0.2340 163.9 - 164.6 163.9 163.9 143 163.94 1.30%
2000-05-23 0 0.231 0.231 0.249 0.231 0.240 180,000 42,480 0.2360 161.8 161.8 174.4 161.8 168.1 257 165.34 -7.60%
2000-05-22 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 175.1 - 175.1 175.1 175.1 143 175.15 0.00%
2000-05-19 0 0.250 0.245 0.255 0.240 0.250 652,000 159,540 0.2447 175.1 171.6 178.7 168.1 175.1 931 171.43 4.17%
2000-05-18 0 0.240 0.238 0.250 0.236 0.260 800,000 198,400 0.2480 168.1 166.7 175.1 165.3 182.2 1,142 173.75 -4.00%
2000-05-17 0 0.250 0.240 0.250 0.244 0.250 970,000 241,850 0.2493 175.1 168.1 175.1 170.9 175.1 1,385 174.68 4.17%
2000-05-16 0 0.240 0.230 0.242 0.220 0.240 410,000 94,900 0.2315 168.1 161.1 169.5 154.1 168.1 585 162.16 10.09%
2000-05-15 0 0.218 0.205 0.218 0.202 0.218 330,000 69,740 0.2113 152.7 143.6 152.7 141.5 152.7 471 148.06 8.46%
2000-05-12 0 0.201 0.201 0.205 0.201 0.202 330,000 66,530 0.2016 140.8 140.8 143.6 140.8 141.5 471 141.24 -4.29%
2000-05-10 0 0.210 0.208 0.214 0.210 0.210 200,000 42,000 0.2100 147.1 145.7 149.9 147.1 147.1 285 147.12 -0.47%
2000-05-09 0 0.211 0.211 0.220 0.209 0.210 200,000 41,850 0.2093 147.8 147.8 154.1 146.4 147.1 285 146.60 -2.76%
2000-05-08 0 0.217 0.206 0.221 0.208 0.217 2,148,000 458,038 0.2132 152.0 144.3 154.8 145.7 152.0 3,066 149.39 5.85%
2000-05-05 0 0.205 0.205 - - - 0 0 - 143.6 143.6 - - - 0 - 2.50%
2000-05-04 0 0.200 0.200 - 0.200 0.215 260,000 54,100 0.2081 140.1 140.1 - 140.1 150.6 371 145.78 -3.85%
2000-05-03 0 0.208 0.205 0.216 0.207 0.208 436,000 90,352 0.2072 145.7 143.6 151.3 145.0 145.7 622 145.18 1.46%
2000-05-02 0 0.205 0.201 0.209 0.205 0.205 300,000 61,500 0.2050 143.6 140.8 146.4 143.6 143.6 428 143.62 1.99%
2000-04-28 0 0.201 0.199 - - - 0 0 - 140.8 139.4 - - - 0 - 0.00%
2000-04-27 0 0.201 0.199 0.209 - - 0 0 - 140.8 139.4 146.4 - - 0 - 0.00%
2000-04-26 0 0.201 0.201 - 0.201 0.201 440,000 88,440 0.2010 140.8 140.8 - 140.8 140.8 628 140.82 0.00%
2000-04-25 0 0.201 0.201 0.220 0.201 0.210 160,000 32,692 0.2043 140.8 140.8 154.1 140.8 147.1 228 143.15 -4.29%
2000-04-20 0 0.210 0.202 0.210 0.202 0.210 38,000 7,740 0.2037 147.1 141.5 147.1 141.5 147.1 54 142.70 -4.11%
2000-04-19 0 0.219 - 0.222 0.222 0.222 16,000 3,552 0.2220 153.4 - 155.5 155.5 155.5 23 155.53 0.00%
2000-04-18 0 0.219 0.206 0.219 0.200 0.220 1,192,000 249,768 0.2095 153.4 144.3 153.4 140.1 154.1 1,701 146.80 9.50%
2000-04-17 0 0.200 0.200 0.216 0.200 0.220 850,000 179,250 0.2109 140.1 140.1 151.3 140.1 154.1 1,213 147.74 -13.04%
2000-04-14 0 0.230 0.225 0.230 0.230 0.230 240,000 55,200 0.2300 161.1 157.6 161.1 161.1 161.1 343 161.14 4.55%
2000-04-13 0 0.220 0.218 0.230 0.215 0.235 420,000 93,700 0.2231 154.1 152.7 161.1 150.6 164.6 599 156.30 1.85%
2000-04-12 0 0.216 - 0.232 0.216 0.220 300,000 65,600 0.2187 151.3 - 162.5 151.3 154.1 428 153.20 -5.26%
2000-04-11 0 0.228 - - 0.227 0.228 212,000 48,334 0.2280 159.7 - - 159.0 159.7 303 159.73 0.00%
2000-04-10 0 0.228 0.220 0.229 0.212 0.230 1,360,000 303,870 0.2234 159.7 154.1 160.4 148.5 161.1 1,941 156.54 -0.87%
2000-04-07 0 0.230 0.229 0.230 0.227 0.244 586,000 138,936 0.2371 161.1 160.4 161.1 159.0 170.9 836 166.10 -4.96%
2000-04-06 0 0.242 0.235 0.245 0.235 0.250 1,330,000 320,020 0.2406 169.5 164.6 171.6 164.6 175.1 1,898 168.57 -2.42%
2000-04-05 0 0.248 - 0.249 0.248 0.248 530,000 131,440 0.2480 173.7 - 174.4 173.7 173.7 757 173.75 -0.80%
2000-04-03 0 0.250 - 0.250 0.250 0.270 400,000 105,000 0.2625 175.1 - 175.1 175.1 189.2 571 183.90 -10.71%
2000-03-31 0 0.280 0.275 0.290 0.275 0.290 2,390,000 673,900 0.2820 196.2 192.7 203.2 192.7 203.2 3,411 197.54 0.00%
2000-03-30 0 0.280 0.260 0.280 0.265 0.295 1,060,000 295,650 0.2789 196.2 182.2 196.2 185.7 206.7 1,513 195.40 -1.75%
2000-03-29 0 0.285 0.285 0.290 0.280 0.300 1,404,000 406,220 0.2893 199.7 199.7 203.2 196.2 210.2 2,004 202.70 1.79%
2000-03-28 0 0.280 0.275 0.285 0.275 0.300 4,178,000 1,204,130 0.2882 196.2 192.7 199.7 192.7 210.2 5,964 201.91 -6.67%
2000-03-27 0 0.300 0.300 0.310 0.300 0.335 8,094,000 2,558,900 0.3161 210.2 210.2 217.2 210.2 234.7 11,553 221.49 3.45%
2000-03-24 0 0.290 0.285 0.295 0.230 0.330 7,812,000 2,228,040 0.2852 203.2 199.7 206.7 161.1 231.2 11,151 199.81 26.64%
2000-03-23 0 0.229 0.221 0.230 0.217 0.230 1,090,000 246,130 0.2258 160.4 154.8 161.1 152.0 161.1 1,556 158.20 3.62%
2000-03-22 0 0.221 0.221 0.225 0.221 0.233 870,000 197,670 0.2272 154.8 154.8 157.6 154.8 163.2 1,242 159.18 -1.78%
2000-03-21 0 0.225 0.210 0.230 0.195 0.225 100,000 21,000 0.2100 157.6 147.1 161.1 136.6 157.6 143 147.12 -4.26%
2000-03-20 0 0.235 - 0.235 0.235 0.235 100,000 23,500 0.2350 164.6 - 164.6 164.6 164.6 143 164.64 2.17%
2000-03-17 0 0.230 0.222 0.232 0.225 0.232 340,000 77,400 0.2276 161.1 155.5 162.5 157.6 162.5 485 159.49 2.22%
2000-03-16 0 0.225 0.224 0.238 0.225 0.240 780,000 183,000 0.2346 157.6 156.9 166.7 157.6 168.1 1,113 164.37 -2.60%
2000-03-15 0 0.231 0.228 0.235 0.231 0.240 670,000 158,052 0.2359 161.8 159.7 164.6 161.8 168.1 956 165.27 -2.53%
2000-03-14 0 0.237 0.230 0.237 0.225 0.244 2,150,000 506,310 0.2355 166.0 161.1 166.0 157.6 170.9 3,069 164.98 1.72%
2000-03-13 0 0.233 0.233 0.234 0.233 0.242 560,000 132,310 0.2363 163.2 163.2 163.9 163.2 169.5 799 165.53 -2.92%
2000-03-10 0 0.240 0.230 0.240 0.226 0.248 1,100,999 257,866 0.2342 168.1 161.1 168.1 158.3 173.7 1,572 164.09 -3.23%
2000-03-09 0 0.248 - 0.248 0.250 0.250 40,000 10,000 0.2500 173.7 - 173.7 175.1 175.1 57 175.15 -2.75%
2000-03-08 0 0.255 0.245 0.260 0.230 0.265 2,596,000 640,080 0.2466 178.7 171.6 182.2 161.1 185.7 3,705 172.74 4.08%
2000-03-07 0 0.245 0.243 0.248 0.245 0.250 1,380,000 341,940 0.2478 171.6 170.2 173.7 171.6 175.1 1,970 173.59 -5.77%
2000-03-06 0 0.260 0.250 0.260 0.248 0.270 3,510,000 903,306 0.2574 182.2 175.1 182.2 173.7 189.2 5,010 180.30 6.12%
2000-03-03 0 0.245 0.245 0.248 0.233 0.275 6,346,000 1,629,482 0.2568 171.6 171.6 173.7 163.2 192.7 9,058 179.89 6.52%
2000-03-02 0 0.230 0.232 0.233 0.179 0.230 5,546,000 1,213,256 0.2188 161.1 162.5 163.2 125.4 161.1 7,916 153.26 32.18%
2000-03-01 0 0.174 - 0.176 0.174 0.180 400,000 71,000 0.1775 121.9 - 123.3 121.9 126.1 571 124.35 -2.25%
2000-02-29 0 0.178 - 0.178 0.174 0.178 118,000 20,540 0.1741 124.7 - 124.7 121.9 124.7 168 121.95 4.71%
2000-02-28 0 0.170 0.162 0.170 0.151 0.180 2,474,000 397,854 0.1608 119.1 113.5 119.1 105.8 126.1 3,531 112.66 -6.08%
2000-02-25 0 0.181 0.181 0.201 0.178 0.210 1,268,000 231,734 0.1828 126.8 126.8 140.8 124.7 147.1 1,810 128.04 -21.30%
2000-02-24 0 0.230 0.215 0.245 0.210 0.330 4,046,000 989,024 0.2444 161.1 150.6 171.6 147.1 231.2 5,775 171.26 -20.69%
2000-02-23 1 0.290 - - - - 0 0 - 203.2 - - - - 0 - 0.00%
2000-02-22 1 0.290 - - - - 0 0 - 203.2 - - - - 0 - 0.00%
2000-02-21 1 0.290 0.290 0.300 0.265 0.320 5,294,000 1,562,800 0.2952 203.2 203.2 210.2 185.7 224.2 7,556 206.82 11.54%
2000-02-18 0 0.260 0.255 0.260 0.255 0.300 8,894,000 2,366,230 0.2660 182.2 178.7 182.2 178.7 210.2 12,695 186.39 -1.89%
2000-02-17 0 0.265 0.265 0.270 0.250 0.280 5,284,000 1,385,230 0.2622 185.7 185.7 189.2 175.1 196.2 7,542 183.66 -10.17%
2000-02-16 0 0.295 0.295 0.300 0.248 0.320 7,236,000 2,024,242 0.2797 206.7 206.7 210.2 173.7 224.2 10,328 195.99 20.90%
2000-02-15 0 0.244 0.244 0.246 0.219 0.250 5,942,000 1,424,842 0.2398 170.9 170.9 172.3 153.4 175.1 8,481 168.00 13.49%
2000-02-14 0 0.215 0.210 0.226 0.210 0.226 2,730,000 590,850 0.2164 150.6 147.1 158.3 147.1 158.3 3,897 151.63 2.38%
2000-02-11 0 0.210 - 0.220 0.210 0.244 604,000 133,284 0.2207 147.1 - 154.1 147.1 170.9 862 154.60 -13.58%
2000-02-10 0 0.243 0.241 0.243 0.240 0.260 2,828,000 698,944 0.2472 170.2 168.8 170.2 168.1 182.2 4,037 173.15 1.25%
2000-02-09 0 0.240 0.235 0.240 0.230 0.295 8,112,000 2,023,340 0.2494 168.1 164.6 168.1 161.1 206.7 11,579 174.74 -5.88%
2000-02-08 0 0.255 0.255 0.260 0.187 0.280 11,716,000 2,628,318 0.2243 178.7 178.7 182.2 131.0 196.2 16,723 157.17 37.10%
2000-02-03 0 0.186 0.180 0.186 0.162 0.186 1,470,000 260,490 0.1772 130.3 126.1 130.3 113.5 130.3 2,098 124.15 16.25%
2000-02-02 0 0.160 0.160 0.162 0.160 0.180 2,884,000 478,986 0.1661 112.1 112.1 113.5 112.1 126.1 4,117 116.36 -10.11%
2000-02-01 0 0.178 - 0.180 0.178 0.184 1,450,000 261,100 0.1801 124.7 - 126.1 124.7 128.9 2,070 126.15 -6.32%
2000-01-31 0 0.190 - 0.193 - - 0 0 - 133.1 - 135.2 - - 0 - 0.00%
2000-01-28 0 0.190 0.190 0.193 0.187 0.196 1,484,000 280,576 0.1891 133.1 133.1 135.2 131.0 137.3 2,118 132.46 0.00%
2000-01-27 0 0.190 0.186 0.195 0.181 0.202 1,890,000 362,041 0.1916 133.1 130.3 136.6 126.8 141.5 2,698 134.20 -5.94%
2000-01-26 0 0.202 0.188 0.202 0.180 0.203 1,160,000 225,640 0.1945 141.5 131.7 141.5 126.1 142.2 1,656 136.28 3.59%
2000-01-25 0 0.195 0.195 0.203 0.195 0.207 1,334,000 268,372 0.2012 136.6 136.6 142.2 136.6 145.0 1,904 140.94 -3.94%
2000-01-24 0 0.203 0.198 0.203 0.198 0.210 4,900,000 1,007,120 0.2055 142.2 138.7 142.2 138.7 147.1 6,994 144.00 4.10%
2000-01-21 0 0.195 0.194 0.195 0.182 0.214 3,240,000 621,910 0.1919 136.6 135.9 136.6 127.5 149.9 4,625 134.48 4.84%
2000-01-20 0 0.186 0.172 0.186 0.163 0.198 7,732,000 1,418,202 0.1834 130.3 120.5 130.3 114.2 138.7 11,036 128.50 16.25%
2000-01-19 0 0.160 0.155 0.167 0.149 0.163 2,586,000 412,740 0.1596 112.1 108.6 117.0 104.4 114.2 3,691 111.82 5.96%
2000-01-18 0 0.151 0.143 0.154 0.145 0.151 1,910,000 279,860 0.1465 105.8 100.2 107.9 101.6 105.8 2,726 102.65 4.14%
2000-01-17 0 0.145 0.141 0.145 0.141 0.145 2,020,000 290,500 0.1438 101.6 98.78 101.6 98.78 101.6 2,883 100.75 6.62%
2000-01-14 0 0.136 0.136 0.141 0.135 0.139 298,000 40,728 0.1367 95.28 95.28 98.78 94.58 97.38 425 95.750 3.82%
2000-01-13 0 0.131 0.127 - 0.131 0.131 200,000 26,200 0.1310 91.78 88.97 - 91.78 91.78 285 91.777 3.15%
2000-01-12 0 0.127 0.127 - 0.120 0.132 302,000 36,264 0.1201 88.97 88.97 - 84.07 92.48 431 84.126 -9.29%
2000-01-11 0 0.140 0.138 0.146 0.140 0.140 620,000 86,800 0.1400 98.08 96.68 102.3 98.08 98.08 885 98.082 1.45%
2000-01-10 0 0.138 0.136 0.142 0.125 0.138 320,000 42,700 0.1334 96.68 95.28 99.48 87.57 96.68 457 93.485 7.81%
2000-01-07 0 0.128 0.128 0.136 0.128 0.128 60,000 7,680 0.1280 89.68 89.68 95.28 89.68 89.68 86 89.675 -3.03%
2000-01-06 0 0.132 - 0.143 0.132 0.136 200,000 26,800 0.1340 92.48 - 100.2 92.48 95.28 285 93.879 -5.71%
2000-01-05 0 0.140 - - - - 0 0 - 98.08 - - - - 0 - 0.00%
2000-01-04 0 0.140 0.132 0.140 0.135 0.140 480,000 66,600 0.1388 98.08 92.48 98.08 94.58 98.08 685 97.207 -2.10%
2000-01-03 0 0.143 - 0.147 0.142 0.143 300,000 42,800 0.1427 100.2 - 103.0 99.48 100.2 428 99.951 3.62%
1999-12-30 0 0.138 0.134 0.142 - - 0 0 - 96.68 93.88 99.48 - - 0 - 0.00%
1999-12-29 0 0.138 0.138 0.144 0.138 0.141 600,000 84,000 0.1400 96.68 96.68 100.9 96.68 98.78 856 98.082 -1.43%
1999-12-28 0 0.140 - - - - 0 0 - 98.08 - - - - 0 - 0.00%
1999-12-24 0 0.140 0.123 0.141 0.130 0.140 600,000 81,000 0.1350 98.08 86.17 98.78 91.08 98.08 856 94.580 10.24%
1999-12-23 0 0.127 0.123 - - - 0 0 - 88.97 86.17 - - - 0 - 0.00%
1999-12-22 0 0.127 0.127 - 0.127 0.139 80,000 10,640 0.1330 88.97 88.97 - 88.97 97.38 114 93.178 -10.56%
1999-12-21 0 0.142 0.136 0.142 - - 0 0 - 99.48 95.28 99.48 - - 0 - -0.70%
1999-12-20 0 0.143 - 0.143 0.143 0.143 200,000 28,600 0.1430 100.2 - 100.2 100.2 100.2 285 100.18 5.93%
1999-12-17 0 0.135 0.133 0.148 0.135 0.148 1,000,000 137,880 0.1379 94.58 93.18 103.7 94.58 103.7 1,427 96.597 -8.78%
1999-12-16 0 0.148 0.148 0.150 0.148 0.150 100,000 14,840 0.1484 103.7 103.7 105.1 103.7 105.1 143 103.97 -9.20%
1999-12-15 0 0.163 0.160 0.163 0.163 0.175 1,450,000 246,400 0.1699 114.2 112.1 114.2 114.2 122.6 2,070 119.05 0.00%
1999-12-14 0 0.163 0.163 0.170 0.158 0.170 5,012,000 819,876 0.1636 114.2 114.2 119.1 110.7 119.1 7,154 114.60 5.16%
1999-12-13 0 0.155 0.153 0.158 0.150 0.160 2,174,000 339,872 0.1563 108.6 107.2 110.7 105.1 112.1 3,103 109.53 3.33%
1999-12-10 0 0.150 0.150 0.158 0.150 0.181 2,680,000 442,500 0.1651 105.1 105.1 110.7 105.1 126.8 3,825 115.68 -14.77%
1999-12-09 0 0.176 0.166 0.172 0.167 0.180 5,090,000 883,700 0.1736 123.3 116.3 120.5 117.0 126.1 7,265 121.63 6.67%
1999-12-08 0 0.165 0.162 0.167 0.146 0.173 6,020,000 970,360 0.1612 115.6 113.5 117.0 102.3 121.2 8,593 112.93 10.74%
1999-12-07 0 0.149 0.147 0.151 0.146 0.153 4,302,000 646,304 0.1502 104.4 103.0 105.8 102.3 107.2 6,141 105.25 0.68%
1999-12-06 0 0.148 0.145 0.152 0.144 0.152 3,160,000 468,480 0.1483 103.7 101.6 106.5 100.9 106.5 4,510 103.86 4.96%
1999-12-03 0 0.141 0.141 0.148 0.140 0.146 2,650,000 380,940 0.1438 98.78 98.78 103.7 98.08 102.3 3,783 100.71 5.22%
1999-12-02 0 0.134 0.131 0.138 0.134 0.135 1,200,000 161,600 0.1347 93.88 91.78 96.68 93.88 94.58 1,713 94.346 -2.90%
1999-12-01 0 0.138 0.136 0.138 0.134 0.138 1,800,000 242,730 0.1349 96.68 95.28 96.68 93.88 96.68 2,569 94.474 1.47%
1999-11-30 0 0.136 0.133 0.136 0.130 0.138 2,782,000 374,430 0.1346 95.28 93.18 95.28 91.08 96.68 3,971 94.292 2.26%
1999-11-29 0 0.133 0.118 0.136 0.115 0.138 4,818,000 621,476 0.1290 93.18 82.67 95.28 80.57 96.68 6,877 90.369 29.13%
1999-11-26 0 0.103 0.100 0.105 0.096 0.105 1,066,000 106,486 0.0999 72.16 70.06 73.56 67.26 73.56 1,522 69.984 -1.90%
1999-11-25 0 0.105 0.101 0.107 0.101 0.107 1,620,000 168,220 0.1038 73.56 70.76 74.96 70.76 74.96 2,312 72.749 -8.70%
1999-11-24 0 0.115 - 0.115 - - 0 0 - 80.57 - 80.57 - - 0 - -0.86%
1999-11-23 0 0.116 0.116 0.120 0.114 0.125 1,280,000 150,060 0.1172 81.27 81.27 84.07 79.87 87.57 1,827 82.133 -10.77%
1999-11-22 0 0.130 - 0.130 0.124 0.140 5,530,000 733,388 0.1326 91.08 - 91.08 86.87 98.08 7,893 92.912 21.50%
1999-11-19 1 0.107 - - - - 0 0 - 74.96 - - - - 0 - 0.00%
1999-11-18 1 0.107 - - - - 0 0 - 74.96 - - - - 0 - 0.00%
1999-11-17 1 0.107 - - - - 0 0 - 74.96 - - - - 0 - 0.00%
1999-11-16 1 0.107 - - - - 0 0 - 74.96 - - - - 0 - 0.00%
1999-11-15 0 0.107 0.101 0.107 0.106 0.107 300,000 31,940 0.1065 74.96 70.76 74.96 74.26 74.96 428 74.589 3.88%
1999-11-12 0 0.103 0.099 0.103 0.101 0.103 1,100,000 111,980 0.1018 72.16 69.36 72.16 70.76 72.16 1,570 71.320 -1.90%
1999-11-11 0 0.105 0.098 0.105 0.105 0.105 300,000 31,500 0.1050 73.56 68.66 73.56 73.56 73.56 428 73.562 -0.94%
1999-11-10 0 0.106 0.096 0.106 0.103 0.107 1,100,000 115,800 0.1053 74.26 67.26 74.26 72.16 74.96 1,570 73.753 2.91%
1999-11-09 0 0.103 - 0.107 - - 0 0 - 72.16 - 74.96 - - 0 - 0.00%
1999-11-08 0 0.103 - 0.110 0.103 0.105 770,000 80,110 0.1040 72.16 - 77.06 72.16 73.56 1,099 72.889 -5.50%
1999-11-05 0 0.109 0.104 0.111 - - 0 0 - 76.36 72.86 77.77 - - 0 - 0.00%
1999-11-04 0 0.109 0.100 0.109 0.105 0.110 510,000 55,290 0.1084 76.36 70.06 76.36 73.56 77.06 728 75.952 -6.84%
1999-11-03 0 0.117 - 0.119 - - 0 0 - 81.97 - 83.37 - - 0 - 0.00%
1999-11-02 0 0.117 - 0.117 - - 0 0 - 81.97 - 81.97 - - 0 - 0.00%
1999-11-01 0 0.117 - 0.117 0.118 0.118 200,000 23,600 0.1180 81.97 - 81.97 82.67 82.67 285 82.670 1.74%
1999-10-29 0 0.115 - 0.115 0.115 0.117 1,680,000 195,200 0.1162 80.57 - 80.57 80.57 81.97 2,398 81.402 0.00%
1999-10-28 0 0.115 0.102 0.115 0.102 0.115 720,000 77,300 0.1074 80.57 71.46 80.57 71.46 80.57 1,028 75.216 4.55%
1999-10-27 0 0.110 - 0.110 0.110 0.122 1,900,000 220,500 0.1161 77.06 - 77.06 77.06 85.47 2,712 81.305 3.77%
1999-10-26 0 0.106 - 0.110 - - 0 0 - 74.26 - 77.06 - - 0 - 0.00%
1999-10-25 0 0.106 - 0.110 - - 0 0 - 74.26 - 77.06 - - 0 - 0.00%
1999-10-22 0 0.106 0.106 - 0.102 0.105 500,000 51,800 0.1036 74.26 74.26 - 71.46 73.56 714 72.581 1.92%
1999-10-21 0 0.104 0.102 0.108 0.101 0.104 1,968,000 202,986 0.1031 72.86 71.46 75.66 70.76 72.86 2,809 72.261 4.00%
1999-10-20 0 0.100 0.100 0.101 0.088 0.101 2,442,000 241,162 0.0988 70.06 70.06 70.76 61.65 70.76 3,486 69.187 -10.71%
1999-10-19 0 0.112 - 0.112 0.115 0.116 1,700,000 196,500 0.1156 78.47 - 78.47 80.57 81.27 2,427 80.980 -8.94%
1999-10-15 0 0.123 - 0.126 0.123 0.132 4,650,000 593,750 0.1277 86.17 - 88.27 86.17 92.48 6,637 89.457 -2.38%
1999-10-14 0 0.126 0.125 0.126 0.120 0.126 5,340,000 647,920 0.1213 88.27 87.57 88.27 84.07 88.27 7,622 85.005 9.57%
1999-10-13 0 0.115 0.115 0.117 0.100 0.117 1,280,000 141,380 0.1105 80.57 80.57 81.97 70.06 81.97 1,827 77.382 6.48%
1999-10-12 0 0.108 0.108 0.110 0.106 0.113 1,700,000 187,300 0.1102 75.66 75.66 77.06 74.26 79.17 2,427 77.188 -10.00%
1999-10-11 0 0.120 0.117 0.128 0.116 0.130 2,224,000 271,374 0.1220 84.07 81.97 89.68 81.27 91.08 3,174 85.486 -4.76%
1999-10-08 0 0.126 0.126 0.130 0.122 0.131 2,394,000 302,646 0.1264 88.27 88.27 91.08 85.47 91.78 3,417 88.567 -7.35%
1999-10-07 0 0.136 0.135 0.138 0.133 0.141 3,430,000 472,350 0.1377 95.28 94.58 96.68 93.18 98.78 4,896 96.479 7.94%
1999-10-06 0 0.126 0.126 0.130 0.120 0.132 3,242,000 410,530 0.1266 88.27 88.27 91.08 84.07 92.48 4,628 88.715 3.28%
1999-10-05 0 0.122 0.118 0.122 0.115 0.156 9,120,000 1,222,530 0.1340 85.47 82.67 85.47 80.57 109.3 13,018 93.914 -17.57%
1999-10-04 0 0.148 0.142 0.148 0.140 0.172 21,650,000 3,406,898 0.1574 103.7 99.48 103.7 98.08 120.5 30,903 110.25 17.46%
1999-09-30 0 0.126 0.126 0.130 0.120 0.130 998,000 123,148 0.1234 88.27 88.27 91.08 84.07 91.08 1,425 86.449 -10.00%
1999-09-29 0 0.140 - 0.140 0.140 0.143 300,000 42,300 0.1410 98.08 - 98.08 98.08 100.2 428 98.783 -6.67%
1999-09-28 0 0.150 - 0.152 0.137 0.165 4,744,000 707,848 0.1492 105.1 - 106.5 95.98 115.6 6,771 104.53 3.45%
1999-09-27 0 0.145 0.145 0.150 0.134 0.162 4,850,000 728,604 0.1502 101.6 101.6 105.1 93.88 113.5 6,923 105.25 -3.33%
1999-09-24 0 0.150 0.143 0.150 0.092 0.153 19,796,000 2,664,050 0.1346 105.1 100.2 105.1 64.45 107.2 28,256 94.282 57.89%
1999-09-23 0 0.095 0.090 0.095 0.065 0.095 6,472,000 543,510 0.0840 66.56 63.05 66.56 45.54 66.56 9,238 58.835 61.02%
1999-09-22 0 0.059 0.057 0.067 0.056 0.065 2,812,000 171,562 0.0610 41.33 39.93 46.94 39.23 45.54 4,014 42.743 -1.67%
1999-09-21 0 0.060 0.052 0.064 - - 0 0 - 42.04 36.43 44.84 - - 0 - 0.00%
1999-09-20 0 0.060 - 0.063 - - 0 0 - 42.04 - 44.14 - - 0 - 0.00%
1999-09-17 0 0.060 - 0.060 0.060 0.060 400,000 24,000 0.0600 42.04 - 42.04 42.04 42.04 571 42.035 3.45%
1999-09-15 0 0.058 0.055 0.058 0.054 0.058 680,000 37,342 0.0549 40.63 38.53 40.63 37.83 40.63 971 38.473 13.73%
1999-09-14 0 0.051 0.046 0.051 0.050 0.051 1,000,000 50,600 0.0506 35.73 32.23 35.73 35.03 35.73 1,427 35.450 13.33%
1999-09-13 0 0.045 0.045 0.050 - - 0 0 - 31.53 31.53 35.03 - - 0 - 0.00%
1999-09-10 0 0.045 0.045 0.050 0.044 0.046 1,600,000 71,700 0.0448 31.53 31.53 35.03 30.83 32.23 2,284 31.395 -6.25%
1999-09-09 0 0.048 0.048 0.050 0.044 0.054 5,058,000 246,584 0.0488 33.63 33.63 35.03 30.83 37.83 7,220 34.155 14.29%
1999-09-08 0 0.042 0.036 0.050 0.040 0.050 5,180,000 232,720 0.0449 29.42 25.22 35.03 28.02 35.03 7,394 31.475 -19.23%
1999-09-07 0 0.052 0.052 0.055 0.051 0.055 872,000 46,622 0.0535 36.43 36.43 38.53 35.73 38.53 1,245 37.457 -5.45%
1999-09-06 0 0.055 - - - - 0 0 - 38.53 - - - - 0 - 0.00%
1999-09-03 0 0.055 - - - - 0 0 - 38.53 - - - - 0 - 0.00%
1999-09-02 0 0.055 - - - - 0 0 - 38.53 - - - - 0 - 0.00%
1999-09-01 0 0.055 0.051 0.055 0.055 0.055 500,000 27,500 0.0550 38.53 35.73 38.53 38.53 38.53 714 38.532 -6.78%
1999-08-31 0 0.059 - 0.059 - - 0 0 - 41.33 - 41.33 - - 0 - 0.00%
1999-08-30 0 0.059 - 0.059 - - 0 0 - 41.33 - 41.33 - - 0 - 0.00%
1999-08-27 0 0.059 - 0.059 - - 0 0 - 41.33 - 41.33 - - 0 - 0.00%
1999-08-26 0 0.059 - 0.059 - - 0 0 - 41.33 - 41.33 - - 0 - 0.00%
1999-08-25 0 0.059 - 0.059 0.059 0.059 2,000 118 0.0590 41.33 - 41.33 41.33 41.33 3 41.335 0.00%
1999-08-24 0 0.059 - - 0.059 0.059 200,000 11,800 0.0590 41.33 - - 41.33 41.33 285 41.335 -1.67%
1999-08-23 0 0.060 0.068 - - - 0 0 - 42.04 47.64 - - - 0 - 0.00%
1999-08-20 0 0.060 - - - - 0 0 - 42.04 - - - - 0 - 0.00%
1999-08-19 0 0.060 - 0.064 - - 0 0 - 42.04 - 44.84 - - 0 - 0.00%
1999-08-18 0 0.060 - 0.064 - - 0 0 - 42.04 - 44.84 - - 0 - 0.00%
1999-08-17 0 0.060 - 0.064 0.060 0.060 100,000 6,000 0.0600 42.04 - 44.84 42.04 42.04 143 42.035 -6.25%
1999-08-16 0 0.064 - 0.068 0.064 0.064 100,000 6,400 0.0640 44.84 - 47.64 44.84 44.84 143 44.838 -5.88%
1999-08-13 0 0.068 - 0.068 - - 0 0 - 47.64 - 47.64 - - 0 - 0.00%
1999-08-12 0 0.068 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
1999-08-11 0 0.068 - 0.068 - - 0 0 - 47.64 - 47.64 - - 0 - 0.00%
1999-08-10 0 0.068 - 0.068 0.068 0.070 202,000 13,740 0.0680 47.64 - 47.64 47.64 49.04 288 47.654 0.00%
1999-08-09 0 0.068 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
1999-08-06 0 0.068 - 0.080 - - 0 0 - 47.64 - 56.05 - - 0 - 0.00%
1999-08-05 0 0.068 - - - - 0 0 - 47.64 - - - - 0 - 0.00%
1999-08-04 0 0.068 - - 0.068 0.068 200,000 13,600 0.0680 47.64 - - 47.64 47.64 285 47.640 -5.56%
1999-08-03 0 0.072 - - - - 0 0 - 50.44 - - - - 0 - 0.00%
1999-08-02 0 0.072 - - - - 0 0 - 50.44 - - - - 0 - 0.00%
1999-07-30 0 0.072 - - - - 0 0 - 50.44 - - - - 0 - 0.00%
1999-07-29 0 0.072 0.070 0.076 - - 0 0 - 50.44 49.04 53.24 - - 0 - 0.00%
1999-07-28 0 0.072 0.068 0.075 - - 0 0 - 50.44 47.64 52.54 - - 0 - 0.00%
1999-07-27 0 0.072 - 0.076 - - 0 0 - 50.44 - 53.24 - - 0 - 0.00%
1999-07-26 0 0.072 0.070 0.074 - - 0 0 - 50.44 49.04 51.84 - - 0 - 0.00%
1999-07-23 0 0.072 0.072 - 0.072 0.072 100,000 7,200 0.0720 50.44 50.44 - 50.44 50.44 143 50.442 2.86%
1999-07-22 0 0.070 0.070 - 0.068 0.070 440,000 30,720 0.0698 49.04 49.04 - 47.64 49.04 628 48.914 2.94%
1999-07-21 0 0.068 0.070 0.080 0.066 0.070 200,000 13,600 0.0680 47.64 49.04 56.05 46.24 49.04 285 47.640 -19.05%
1999-07-20 0 0.084 0.084 - 0.080 0.080 296,000 23,680 0.0800 58.85 58.85 - 56.05 56.05 423 56.047 1.20%
1999-07-19 0 0.083 0.080 0.088 0.083 0.090 400,000 35,150 0.0879 58.15 56.05 61.65 58.15 63.05 571 61.564 -7.78%
1999-07-16 0 0.090 0.090 0.094 0.090 0.098 250,000 24,100 0.0964 63.05 63.05 65.86 63.05 68.66 357 67.537 -10.00%
1999-07-15 0 0.100 - 0.100 0.100 0.100 400,000 40,000 0.1000 70.06 - 70.06 70.06 70.06 571 70.059 -0.99%
1999-07-14 0 0.101 0.100 0.101 0.097 0.107 12,542,000 1,263,054 0.1007 70.76 70.06 70.76 67.96 74.96 17,902 70.553 4.12%
1999-07-13 0 0.097 0.097 - 0.075 0.090 3,558,000 287,718 0.0809 67.96 67.96 - 52.54 63.05 5,079 56.653 29.33%
1999-07-12 0 0.075 0.072 0.075 0.072 0.077 1,400,000 102,650 0.0733 52.54 50.44 52.54 50.44 53.95 1,998 51.368 2.74%
1999-07-09 0 0.073 - 0.074 0.068 0.073 320,000 22,260 0.0696 51.14 - 51.84 47.64 51.14 457 48.735 4.29%
1999-07-08 0 0.070 0.070 0.076 0.070 0.074 996,000 70,272 0.0706 49.04 49.04 53.24 49.04 51.84 1,422 49.430 0.00%
1999-07-07 0 0.070 0.070 0.076 0.063 0.073 2,020,000 138,640 0.0686 49.04 49.04 53.24 44.14 51.14 2,883 48.084 12.90%
1999-07-06 0 0.062 0.062 - 0.058 0.062 350,000 21,340 0.0610 43.44 43.44 - 40.63 43.44 500 42.716 3.33%
1999-07-05 0 0.060 0.060 0.065 0.060 0.062 3,000,000 180,900 0.0603 42.04 42.04 45.54 42.04 43.44 4,282 42.246 0.00%
1999-07-02 0 0.060 0.059 0.060 0.058 0.060 1,000,000 59,600 0.0596 42.04 41.33 42.04 40.63 42.04 1,427 41.755 0.00%
1999-06-30 0 0.060 - 0.060 0.060 0.060 630,000 37,800 0.0600 42.04 - 42.04 42.04 42.04 899 42.035 0.00%
1999-06-29 0 0.060 - 0.060 0.060 0.060 620,000 37,200 0.0600 42.04 - 42.04 42.04 42.04 885 42.035 1.69%
1999-06-28 0 0.059 - 0.061 - - 1 0 - 41.33 - 42.74 - - 0 - 0.00%
1999-06-25 0 0.059 - 0.062 - - 0 0 - 41.33 - 43.44 - - 0 - 0.00%
1999-06-24 0 0.059 - 0.062 - - 0 0 - 41.33 - 43.44 - - 0 - 0.00%
1999-06-23 0 0.059 - 0.059 0.058 0.059 800,000 46,900 0.0586 41.33 - 41.33 40.63 41.33 1,142 41.072 1.72%
1999-06-22 0 0.058 0.048 0.058 0.046 0.058 2,650,769 135,223 0.0510 40.63 33.63 40.63 32.23 40.63 3,784 35.739 16.00%
1999-06-21 0 0.050 0.046 0.058 0.050 0.050 500,000 25,000 0.0500 35.03 32.23 40.63 35.03 35.03 714 35.029 -10.71%
1999-06-17 0 0.056 - 0.056 - - 0 0 - 39.23 - 39.23 - - 0 - 0.00%
1999-06-16 0 0.056 - 0.056 - - 0 0 - 39.23 - 39.23 - - 0 - -3.45%
1999-06-15 0 0.058 - 0.058 - - 0 0 - 40.63 - 40.63 - - 0 - 0.00%
1999-06-14 0 0.058 - 0.060 - - 0 0 - 40.63 - 42.04 - - 0 - 0.00%
1999-06-11 0 0.058 0.058 0.061 0.057 0.061 1,240,000 71,730 0.0578 40.63 40.63 42.74 39.93 42.74 1,770 40.527 1.75%
1999-06-10 0 0.057 0.056 0.062 0.054 0.062 2,100,000 124,300 0.0592 39.93 39.23 43.44 37.83 43.44 2,997 41.468 14.00%
1999-06-09 0 0.050 0.049 0.053 0.049 0.054 1,632,832 83,625 0.0512 35.03 34.33 37.13 34.33 37.83 2,331 35.880 -3.85%
1999-06-08 0 0.052 0.052 0.058 0.052 0.056 950,000 51,400 0.0541 36.43 36.43 40.63 36.43 39.23 1,356 37.906 -10.34%
1999-06-07 0 0.058 - 0.060 - - 0 0 - 40.63 - 42.04 - - 0 - 0.00%
1999-06-04 0 0.058 0.056 0.059 0.052 0.058 900,000 48,000 0.0533 40.63 39.23 41.33 36.43 40.63 1,285 37.365 7.41%
1999-06-03 0 0.054 0.052 0.068 0.054 0.070 1,900,000 117,400 0.0618 37.83 36.43 47.64 37.83 49.04 2,712 43.289 -21.74%
1999-06-02 0 0.069 - 0.069 0.070 0.070 400,000 28,000 0.0700 48.34 - 48.34 49.04 49.04 571 49.041 -4.17%
1999-06-01 0 0.072 - 0.072 0.074 0.074 100,000 7,400 0.0740 50.44 - 50.44 51.84 51.84 143 51.844 -2.70%
1999-05-31 0 0.074 - 0.074 0.074 0.074 14,000 1,036 0.0740 51.84 - 51.84 51.84 51.84 20 51.844 0.00%
1999-05-28 0 0.074 - 0.074 - - 0 0 - 51.84 - 51.84 - - 0 - -2.63%
1999-05-27 0 0.076 - 0.076 0.076 0.076 50,000 3,800 0.0760 53.24 - 53.24 53.24 53.24 71 53.245 -5.00%
1999-05-26 0 0.080 - 0.080 - - 0 0 - 56.05 - 56.05 - - 0 - 0.00%
1999-05-25 0 0.080 - 0.080 - - 0 0 - 56.05 - 56.05 - - 0 - 0.00%
1999-05-24 0 0.080 - 0.080 - - 0 0 - 56.05 - 56.05 - - 0 - 0.00%
1999-05-21 0 0.080 - 0.080 - - 0 0 - 56.05 - 56.05 - - 0 - 0.00%
1999-05-20 0 0.080 - 0.080 0.080 0.081 750,000 60,202 0.0803 56.05 - 56.05 56.05 56.75 1,071 56.236 -5.88%
1999-05-19 0 0.085 - 0.085 0.085 0.090 1,700,000 146,000 0.0859 59.55 - 59.55 59.55 63.05 2,427 60.168 0.00%
1999-05-18 0 0.085 - 0.085 0.084 0.090 800,000 68,650 0.0858 59.55 - 59.55 58.85 63.05 1,142 60.119 6.25%
1999-05-17 0 0.080 - 0.085 - - 0 0 - 56.05 - 59.55 - - 0 - 0.00%
1999-05-14 0 0.080 0.080 0.083 0.080 0.088 530,000 44,800 0.0845 56.05 56.05 58.15 56.05 61.65 757 59.220 0.00%
1999-05-13 0 0.080 0.080 0.084 0.080 0.084 100,000 8,040 0.0804 56.05 56.05 58.85 56.05 58.85 143 56.327 0.00%
1999-05-12 0 0.080 0.069 0.082 0.070 0.080 610,000 44,100 0.0723 56.05 48.34 57.45 49.04 56.05 871 50.649 6.67%
1999-05-11 0 0.075 0.070 - 0.075 0.075 100,000 7,500 0.0750 52.54 49.04 - 52.54 52.54 143 52.544 5.63%
1999-05-10 0 0.071 0.081 0.082 0.071 0.090 270,000 21,530 0.0797 49.74 56.75 57.45 49.74 63.05 385 55.865 -24.47%
1999-05-07 0 0.094 - 0.094 0.090 0.108 2,100,000 209,820 0.0999 65.86 - 65.86 63.05 75.66 2,997 69.999 -6.00%
1999-05-06 0 0.100 0.085 0.100 0.082 0.102 3,888,000 337,724 0.0869 70.06 59.55 70.06 57.45 71.46 5,550 60.855 25.00%
1999-05-05 0 0.080 0.077 0.081 0.076 0.083 1,144,000 91,208 0.0797 56.05 53.95 56.75 53.24 58.15 1,633 55.856 -1.23%
1999-05-04 0 0.081 - 0.081 0.080 0.082 650,000 52,450 0.0807 56.75 - 56.75 56.05 57.45 928 56.532 -1.22%
1999-05-03 0 0.082 0.082 0.089 0.050 0.091 3,426,000 273,070 0.0797 57.45 57.45 62.35 35.03 63.75 4,890 55.841 64.00%
1999-04-30 0 0.050 0.045 - 0.036 0.050 5,490,000 232,120 0.0423 35.03 31.53 - 25.22 35.03 7,836 29.621 42.86%
1999-04-29 0 0.035 0.034 0.038 0.034 0.038 530,000 18,640 0.0352 24.52 23.82 26.62 23.82 26.62 757 24.640 2.94%
1999-04-28 0 0.034 0.034 - 0.034 0.037 1,000,000 34,060 0.0341 23.82 23.82 - 23.82 25.92 1,427 23.862 3.03%
1999-04-27 0 0.033 0.033 0.038 0.031 0.039 600,000 20,020 0.0334 23.12 23.12 26.62 21.72 27.32 856 23.376 -8.33%
1999-04-26 0 0.036 0.033 0.036 0.036 0.036 60,000 2,160 0.0360 25.22 23.12 25.22 25.22 25.22 86 25.221 -7.69%
1999-04-23 0 0.039 0.033 0.039 0.037 0.039 1,080,000 41,960 0.0389 27.32 23.12 27.32 25.92 27.32 1,542 27.219 2.63%
1999-04-22 0 0.038 0.035 0.038 0.035 0.039 440,000 16,200 0.0368 26.62 24.52 26.62 24.52 27.32 628 25.794 -2.56%
1999-04-21 0 0.039 0.039 0.040 - - 0 0 - 27.32 27.32 28.02 - - 0 - 18.18%
1999-04-20 0 0.033 0.033 0.036 0.032 0.036 860,000 30,580 0.0356 23.12 23.12 25.22 22.42 25.22 1,228 24.912 -5.71%
1999-04-19 0 0.035 0.035 0.037 0.035 0.038 520,000 18,740 0.0360 24.52 24.52 25.92 24.52 26.62 742 25.248 0.00%
1999-04-16 0 0.035 0.035 0.038 0.035 0.035 5,408,000 189,280 0.0350 24.52 24.52 26.62 24.52 24.52 7,719 24.521 -30.00%
1999-04-15 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-04-14 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-04-13 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-04-12 0 0.050 - 0.050 - - 0 0 - 35.03 - 35.03 - - 0 - 0.00%
1999-04-09 0 0.050 - 0.050 - - 0 0 - 35.03 - 35.03 - - 0 - 0.00%
1999-04-08 0 0.050 - 0.050 - - 0 0 - 35.03 - 35.03 - - 0 - 0.00%
1999-04-07 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-04-01 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-31 0 0.050 - 0.050 - - 0 0 - 35.03 - 35.03 - - 0 - 0.00%
1999-03-30 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-29 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-26 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-25 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-24 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-23 0 0.050 - - - - 0 0 - 35.03 - - - - 0 - 0.00%
1999-03-22 0 0.050 0.050 - - - 0 0 - 35.03 35.03 - - - 0 - 0.00%
1999-03-19 0 0.050 0.050 - - - 0 0 - 35.03 35.03 - - - 0 - 25.00%
1999-03-18 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-17 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-16 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-15 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-12 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-11 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-10 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-09 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-08 0 0.040 - - - - 0 0 - 28.02 - - - - 0 - 0.00%
1999-03-05 0 0.040 0.030 0.045 0.036 0.043 800,000 31,800 0.0398 28.02 21.02 31.53 25.22 30.13 1,142 27.848 -16.67%
1999-03-04 0 0.048 - 0.048 - - 0 0 - 33.63 - 33.63 - - 0 - -4.00%
1999-03-03 0 0.050 - 0.050 - - 0 0 - 35.03 - 35.03 - - 0 - -3.85%
1999-03-02 0 0.052 - 0.052 - - 0 0 - 36.43 - 36.43 - - 0 - -3.70%
1999-03-01 0 0.054 - 0.054 - - 0 0 - 37.83 - 37.83 - - 0 - -1.82%
1999-02-26 0 0.055 - 0.055 - - 0 0 - 38.53 - 38.53 - - 0 - -1.79%
1999-02-25 0 0.056 - 0.056 - - 0 0 - 39.23 - 39.23 - - 0 - -1.75%
1999-02-24 0 0.057 - 0.057 - - 0 0 - 39.93 - 39.93 - - 0 - -1.72%
1999-02-23 0 0.058 - 0.058 0.058 0.058 2,000 116 0.0580 40.63 - 40.63 40.63 40.63 3 40.634 0.00%
1999-02-22 0 0.058 - - - - 0 0 - 40.63 - - - - 0 - 0.00%
1999-02-19 0 0.058 0.058 - - - 0 0 - 40.63 40.63 - - - 0 - 0.00%
1999-02-15 0 0.058 0.058 - - - 0 0 - 40.63 40.63 - - - 0 - 16.00%
1999-02-12 0 0.050 - 0.050 0.054 0.054 2,000 108 0.0540 35.03 - 35.03 37.83 37.83 3 37.832 -7.41%
1999-02-11 0 0.054 - 0.054 - - 0 0 - 37.83 - 37.83 - - 0 - -1.82%
1999-02-10 0 0.055 - 0.055 0.055 0.055 100,000 5,500 0.0550 38.53 - 38.53 38.53 38.53 143 38.532 -1.79%
1999-02-09 0 0.056 - 0.056 - - 0 0 - 39.23 - 39.23 - - 0 - -1.75%
1999-02-08 0 0.057 - 0.057 - - 0 0 - 39.93 - 39.93 - - 0 - -1.72%
1999-02-05 0 0.058 - 0.058 - - 0 0 - 40.63 - 40.63 - - 0 - -1.69%
1999-02-04 0 0.059 - 0.059 - - 0 0 - 41.33 - 41.33 - - 0 - -1.67%
1999-02-03 0 0.060 - 0.062 - - 0 0 - 42.04 - 43.44 - - 0 - 0.00%
1999-02-02 0 0.060 - 0.060 - - 0 0 - 42.04 - 42.04 - - 0 - 0.00%
1999-02-01 0 0.060 - 0.060 - - 0 0 - 42.04 - 42.04 - - 0 - 0.00%
1999-01-29 0 0.060 - 0.060 - - 0 0 - 42.04 - 42.04 - - 0 - 0.00%
1999-01-28 0 0.060 - 0.063 - - 0 0 - 42.04 - 44.14 - - 0 - 0.00%
1999-01-27 0 0.060 - 0.063 0.060 0.060 200,000 12,000 0.0600 42.04 - 44.14 42.04 42.04 285 42.035 0.00%
1999-01-26 0 0.060 - - - - 0 0 - 42.04 - - - - 0 - 0.00%
1999-01-25 0 0.060 - - - - 0 0 - 42.04 - - - - 0 - 0.00%
1999-01-22 0 0.060 - - - - 0 0 - 42.04 - - - - 0 - 0.00%
1999-01-21 0 0.060 - 0.065 - - 0 0 - 42.04 - 45.54 - - 0 - 0.00%
1999-01-20 0 0.060 - 0.060 - - 0 0 - 42.04 - 42.04 - - 0 - -3.23%
1999-01-19 0 0.062 - 0.065 - - 0 0 - 43.44 - 45.54 - - 0 - 0.00%
1999-01-18 0 0.062 - 0.062 - - 0 0 - 43.44 - 43.44 - - 0 - -1.59%
1999-01-15 0 0.063 - 0.063 - - 0 0 - 44.14 - 44.14 - - 0 - 0.00%
1999-01-14 0 0.063 - 0.065 - - 0 0 - 44.14 - 45.54 - - 0 - 0.00%
1999-01-13 0 0.063 - 0.065 - - 0 0 - 44.14 - 45.54 - - 0 - 0.00%
1999-01-12 0 0.063 - 0.065 - - 0 0 - 44.14 - 45.54 - - 0 - 0.00%
1999-01-11 0 0.063 - 0.065 - - 0 0 - 44.14 - 45.54 - - 0 - 0.00%
1999-01-08 0 0.063 0.059 0.065 - - 0 0 - 44.14 41.33 45.54 - - 0 - 0.00%
1999-01-07 0 0.063 - 0.065 0.063 0.063 500,000 31,500 0.0630 44.14 - 45.54 44.14 44.14 714 44.137 -3.08%
1999-01-06 0 0.065 - 0.065 - - 0 0 - 45.54 - 45.54 - - 0 - 0.00%
1999-01-05 0 0.065 - 0.065 - - 0 0 - 45.54 - 45.54 - - 0 - 0.00%
1999-01-04 0 0.065 - - - - 0 0 - 45.54 - - - - 0 - 0.00%
1998-12-31 0 0.065 - - - - 0 0 - 45.54 - - - - 0 - 0.00%
1998-12-30 0 0.065 - 0.069 - - 2,982,000 193,830 0.0650 45.54 - 48.34 - - 4,256 45.538 0.00%
1998-12-29 0 0.065 - - - - 0 0 - 45.54 - - - - 0 - 0.00%
1998-12-28 0 0.065 - - - - 0 0 - 45.54 - - - - 0 - 0.00%
1998-12-24 0 0.065 - 0.066 - - 0 0 - 45.54 - 46.24 - - 0 - 0.00%
1998-12-23 0 0.065 - 0.066 - - 0 0 - 45.54 - 46.24 - - 0 - 0.00%
1998-12-22 0 0.065 - 0.066 - - 0 0 - 45.54 - 46.24 - - 0 - 0.00%
1998-12-21 0 0.065 - 0.066 - - 1,200 72 0.0600 45.54 - 46.24 - - 2 42.035 0.00%
1998-12-18 0 0.065 - 0.065 - - 0 0 - 45.54 - 45.54 - - 0 - 0.00%
1998-12-17 0 0.065 - 0.065 - - 0 0 - 45.54 - 45.54 - - 0 - -1.52%
1998-12-16 0 0.066 - 0.070 - - 0 0 - 46.24 - 49.04 - - 0 - 0.00%
1998-12-15 0 0.066 - - - - 0 0 - 46.24 - - - - 0 - 0.00%
1998-12-14 0 0.066 - - - - 0 0 - 46.24 - - - - 0 - 0.00%
1998-12-11 0 0.066 - 0.066 - - 0 0 - 46.24 - 46.24 - - 0 - 0.00%
1998-12-10 0 0.066 - 0.068 0.066 0.066 182,000 12,012 0.0660 46.24 - 47.64 46.24 46.24 260 46.239 0.00%
1998-12-09 0 0.066 - 0.070 0.066 0.068 200,000 13,260 0.0663 46.24 - 49.04 46.24 47.64 285 46.449 0.00%
1998-12-08 0 0.066 - 0.068 0.066 0.068 300,000 19,950 0.0665 46.24 - 47.64 46.24 47.64 428 46.589 -1.49%
1998-12-07 0 0.067 - 0.068 0.066 0.067 250,000 16,600 0.0664 46.94 - 47.64 46.24 46.94 357 46.519 4.69%
1998-12-04 0 0.064 - - - - 0 0 - 44.84 - - - - 0 - 0.00%
1998-12-03 0 0.064 0.061 0.065 0.064 0.064 100,000 6,400 0.0640 44.84 42.74 45.54 44.84 44.84 143 44.838 -3.03%
1998-12-02 0 0.066 - 0.066 0.065 0.066 200,000 13,100 0.0655 46.24 - 46.24 45.54 46.24 285 45.889 -2.94%
1998-12-01 0 0.068 0.062 0.068 0.068 0.068 170,000 11,560 0.0680 47.64 43.44 47.64 47.64 47.64 243 47.640 0.00%
1998-11-30 0 0.068 0.064 0.072 - - 0 0 - 47.64 44.84 50.44 - - 0 - 0.00%
1998-11-27 0 0.068 0.062 - 0.065 0.068 544,000 35,960 0.0661 47.64 43.44 - 45.54 47.64 776 46.311 -1.45%
1998-11-26 0 0.069 - 0.072 - - 0 0 - 48.34 - 50.44 - - 0 - 0.00%
1998-11-25 0 0.069 0.066 0.072 0.069 0.069 200,000 13,800 0.0690 48.34 46.24 50.44 48.34 48.34 285 48.341 -8.00%
1998-11-24 0 0.075 - 0.075 0.075 0.079 400,000 30,600 0.0765 52.54 - 52.54 52.54 55.35 571 53.595 -6.25%
1998-11-23 0 0.080 0.080 0.086 0.070 0.086 1,390,000 105,356 0.0758 56.05 56.05 60.25 49.04 60.25 1,984 53.102 14.29%
1998-11-20 0 0.070 0.065 0.073 0.060 0.070 3,208,000 197,580 0.0616 49.04 45.54 51.14 42.04 49.04 4,579 43.149 14.75%
1998-11-19 0 0.061 0.061 0.064 0.060 0.068 3,340,000 208,320 0.0624 42.74 42.74 44.84 42.04 47.64 4,767 43.697 -11.59%
1998-11-18 0 0.069 - 0.069 0.069 0.069 306,000 21,114 0.0690 48.34 - 48.34 48.34 48.34 437 48.341 0.00%
1998-11-17 0 0.069 - 0.069 - - 0 0 - 48.34 - 48.34 - - 0 - 0.00%
1998-11-16 0 0.069 - 0.069 - - 0 0 - 48.34 - 48.34 - - 0 - 0.00%
1998-11-13 0 0.069 - 0.069 0.069 0.069 100,000 6,900 0.0690 48.34 - 48.34 48.34 48.34 143 48.341 0.00%
1998-11-12 0 0.069 0.065 0.069 0.069 0.070 290,000 20,060 0.0692 48.34 45.54 48.34 48.34 49.04 414 48.461 -1.43%
1998-11-11 0 0.070 0.068 0.070 0.069 0.070 500,000 34,750 0.0695 49.04 47.64 49.04 48.34 49.04 714 48.691 0.00%
1998-11-10 0 0.070 0.065 0.074 0.063 0.070 600,000 41,050 0.0684 49.04 45.54 51.84 44.14 49.04 856 47.932 1.45%
1998-11-09 0 0.069 - - - - 0 0 - 48.34 - - - - 0 - 0.00%
1998-11-06 0 0.069 0.065 0.070 - - 0 0 - 48.34 45.54 49.04 - - 0 - 0.00%
1998-11-05 0 0.069 - 0.069 - - 0 0 - 48.34 - 48.34 - - 0 - 0.00%
1998-11-04 0 0.069 - 0.069 0.069 0.070 620,000 42,900 0.0692 48.34 - 48.34 48.34 49.04 885 48.476 -1.43%
1998-11-03 0 0.070 - 0.071 0.070 0.072 350,000 24,900 0.0711 49.04 - 49.74 49.04 50.44 500 49.842 -2.78%
1998-11-02 0 0.072 0.063 - 0.070 0.072 750,000 53,000 0.0707 50.44 44.14 - 49.04 50.44 1,071 49.508 2.86%
1998-10-30 0 0.070 - - - - 0 0 - 49.04 - - - - 0 - 0.00%
1998-10-29 0 0.070 - - - - 0 0 - 49.04 - - - - 0 - 0.00%
1998-10-27 0 0.070 - - - - 0 0 - 49.04 - - - - 0 - 0.00%
1998-10-26 0 0.070 - 0.074 - - 0 0 - 49.04 - 51.84 - - 0 - 0.00%
1998-10-23 0 0.070 - 0.074 - - 0 0 - 49.04 - 51.84 - - 0 - 0.00%
1998-10-22 0 0.070 0.070 - - - 0 0 - 49.04 49.04 - - - 0 - 14.75%
1998-10-21 0 0.061 0.061 - 0.061 0.061 450,000 27,450 0.0610 42.74 42.74 - 42.74 42.74 642 42.736 -4.69%
1998-10-20 0 0.064 0.062 - - - 0 0 - 44.84 43.44 - - - 0 - 0.00%
1998-10-19 0 0.064 0.060 - - - 0 0 - 44.84 42.04 - - - 0 - 0.00%
1998-10-16 0 0.064 0.060 - - - 0 0 - 44.84 42.04 - - - 0 - 0.00%
1998-10-15 0 0.064 0.058 - 0.060 0.064 1,050,000 65,200 0.0621 44.84 40.63 - 42.04 44.84 1,499 43.503 14.29%
1998-10-14 0 0.056 0.056 - - - 0 0 - 39.23 39.23 - - - 0 - 7.69%
1998-10-13 0 0.052 0.052 0.060 - - 0 0 - 36.43 36.43 42.04 - - 0 - 1.96%
1998-10-12 0 0.051 0.051 - 0.051 0.051 500,000 25,500 0.0510 35.73 35.73 - 35.73 35.73 714 35.730 0.00%
1998-10-09 0 0.051 0.051 - - - 0 0 - 35.73 35.73 - - - 0 - 0.00%
1998-10-08 0 0.051 0.050 - - - 0 0 - 35.73 35.03 - - - 0 - 0.00%
1998-10-07 0 0.051 0.050 - - - 0 0 - 35.73 35.03 - - - 0 - 0.00%
1998-10-05 0 0.051 0.050 - - - 0 0 - 35.73 35.03 - - - 0 - 0.00%
1998-09-30 0 0.051 0.050 - - - 0 0 - 35.73 35.03 - - - 0 - 0.00%
1998-09-29 0 0.051 0.051 0.055 0.051 0.051 600,000 30,600 0.0510 35.73 35.73 38.53 35.73 35.73 856 35.730 0.00%
1998-09-28 0 0.051 0.051 0.055 - - 0 0 - 35.73 35.73 38.53 - - 0 - 2.00%
1998-09-25 0 0.050 0.050 0.055 0.050 0.050 300,000 15,000 0.0500 35.03 35.03 38.53 35.03 35.03 428 35.029 -1.96%
1998-09-24 0 0.051 0.051 0.055 0.050 0.055 310,000 15,740 0.0508 35.73 35.73 38.53 35.03 38.53 442 35.572 0.00%
1998-09-23 0 0.051 0.051 - 0.051 0.055 400,000 20,480 0.0512 35.73 35.73 - 35.73 38.53 571 35.870 2.00%
1998-09-22 0 0.050 0.050 0.060 - - 0 0 - 35.03 35.03 42.04 - - 0 - 11.11%
1998-09-21 0 0.045 0.037 0.050 - - 0 0 - 31.53 25.92 35.03 - - 0 - 0.00%
1998-09-18 0 0.045 0.045 - 0.045 0.050 100,000 4,510 0.0451 31.53 31.53 - 31.53 35.03 143 31.597 -8.16%
1998-09-17 0 0.049 0.047 0.050 0.047 0.049 200,000 9,600 0.0480 34.33 32.93 35.03 32.93 34.33 285 33.628 -2.00%
1998-09-16 0 0.050 0.042 0.050 0.045 0.050 450,000 20,900 0.0464 35.03 29.42 35.03 31.53 35.03 642 32.538 11.11%
1998-09-15 0 0.045 0.042 0.048 0.042 0.045 380,000 16,860 0.0444 31.53 29.42 33.63 29.42 31.53 542 31.084 -2.17%
1998-09-14 0 0.046 0.045 - 0.045 0.046 272,000 12,380 0.0455 32.23 31.53 - 31.53 32.23 388 31.887 2.22%
1998-09-11 0 0.045 0.043 0.047 0.040 0.045 242,000 10,680 0.0441 31.53 30.13 32.93 28.02 31.53 345 30.919 12.50%
1998-09-10 0 0.040 0.036 0.040 0.040 0.040 230,000 9,200 0.0400 28.02 25.22 28.02 28.02 28.02 328 28.024 0.00%
1998-09-09 0 0.040 0.035 0.041 0.035 0.047 6,492,000 278,358 0.0429 28.02 24.52 28.72 24.52 32.93 9,266 30.039 -16.67%
1998-09-08 0 0.048 0.044 0.055 0.048 0.052 600,000 30,100 0.0502 33.63 30.83 38.53 33.63 36.43 856 35.146 -36.00%
1998-09-07 0 0.075 - 0.075 - - 0 0 - 52.54 - 52.54 - - 0 - 0.00%
1998-09-04 0 0.075 - 0.075 0.075 0.075 20,000 1,500 0.0750 52.54 - 52.54 52.54 52.54 29 52.544 0.00%
1998-09-03 0 0.075 - 0.075 - - 0 0 - 52.54 - 52.54 - - 0 - -6.25%
1998-09-02 0 0.080 - 0.080 - - 0 0 - 56.05 - 56.05 - - 0 - -5.88%
1998-09-01 0 0.085 - - - - 0 0 - 59.55 - - - - 0 - 0.00%
1998-08-31 0 0.085 - - - - 0 0 - 59.55 - - - - 0 - 0.00%
1998-08-28 0 0.085 - 0.085 - - 2,000 176 0.0880 59.55 - 59.55 - - 3 61.652 -3.41%
1998-08-27 0 0.088 - 0.088 - - 0 0 - 61.65 - 61.65 - - 0 - 0.00%
1998-08-26 0 0.088 0.084 - - - 0 0 - 61.65 58.85 - - - 0 - 0.00%
1998-08-25 0 0.088 - 0.090 - - 0 0 - 61.65 - 63.05 - - 0 - 0.00%
1998-08-24 0 0.088 0.088 - 0.088 0.090 1,078,000 95,264 0.0884 61.65 61.65 - 61.65 63.05 1,539 61.912 -41.33%
1998-08-21 0 0.150 - 0.150 - - 0 0 - 105.1 - 105.1 - - 0 - -16.67%
1998-08-20 0 0.180 - 0.180 - - 0 0 - 126.1 - 126.1 - - 0 - -5.26%
1998-08-19 0 0.190 - - - - 0 0 - 133.1 - - - - 0 - 0.00%
1998-08-18 0 0.190 - 0.190 - - 0 0 - 133.1 - 133.1 - - 0 - 0.00%
1998-08-14 0 0.190 - - - - 0 0 - 133.1 - - - - 0 - 0.00%
1998-08-13 0 0.190 - 0.190 - - 0 0 - 133.1 - 133.1 - - 0 - -9.52%
1998-08-12 0 0.210 - 0.210 - - 0 0 - 147.1 - 147.1 - - 0 - -8.70%
1998-08-11 0 0.230 - - - - 0 0 - 161.1 - - - - 0 - 0.00%
1998-08-10 0 0.230 - - - - 0 0 - 161.1 - - - - 0 - 0.00%
1998-08-07 0 0.230 - - - - 0 0 - 161.1 - - - - 0 - 0.00%
1998-08-06 0 0.230 - 0.230 - - 0 0 - 161.1 - 161.1 - - 0 - -8.00%
1998-08-05 0 0.250 - 0.230 - - 0 0 - 175.1 - 161.1 - - 0 - 0.00%
1998-08-04 0 0.250 - 0.250 0.300 0.300 2,000 600 0.3000 175.1 - 175.1 210.2 210.2 3 210.18 19.05%
1998-08-03 0 0.210 0.210 - - - 0 0 - 147.1 147.1 - - - 0 - 5.00%
1998-07-31 0 0.200 - - - - 0 0 - 140.1 - - - - 0 - 0.00%
1998-07-30 0 0.200 0.200 - - - 0 0 - 140.1 140.1 - - - 0 - 0.00%
1998-07-29 0 0.200 0.200 - 0.200 0.200 42,000 8,400 0.2000 140.1 140.1 - 140.1 140.1 60 140.12 0.00%
1998-07-28 0 0.200 0.200 0.205 0.200 0.210 100,000 20,500 0.2050 140.1 140.1 143.6 140.1 147.1 143 143.62 -4.76%
1998-07-27 0 0.210 - 0.210 - - 0 0 - 147.1 - 147.1 - - 0 - 0.00%
1998-07-24 0 0.210 0.200 0.230 0.200 0.210 798,000 160,600 0.2013 147.1 140.1 161.1 140.1 147.1 1,139 141.00 -8.70%
1998-07-23 0 0.230 - 0.230 - - 0 0 - 161.1 - 161.1 - - 0 - -4.17%
1998-07-22 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-21 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-20 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-17 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-16 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-15 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-14 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-13 0 0.240 - - - - 0 0 - 168.1 - - - - 0 - 0.00%
1998-07-10 0 0.240 - 0.240 - - 0 0 - 168.1 - 168.1 - - 0 - -4.00%
1998-07-09 0 0.250 - 0.260 - - 0 0 - 175.1 - 182.2 - - 0 - 0.00%
1998-07-08 0 0.250 - 0.260 - - 0 0 - 175.1 - 182.2 - - 0 - 0.00%
1998-07-07 0 0.250 - 0.260 - - 0 0 - 175.1 - 182.2 - - 0 - 0.00%
1998-07-06 0 0.250 - 0.250 - - 0 0 - 175.1 - 175.1 - - 0 - 0.00%
1998-07-03 0 0.250 - 0.250 - - 0 0 - 175.1 - 175.1 - - 0 - 0.00%
1998-07-02 0 0.250 - 0.250 - - 0 0 - 175.1 - 175.1 - - 0 - -1.96%
1998-06-30 0 0.255 - 0.255 - - 0 0 - 178.7 - 178.7 - - 0 - 0.00%
1998-06-29 0 0.255 - 0.255 - - 0 0 - 178.7 - 178.7 - - 0 - -1.92%
1998-06-26 0 0.260 - 0.260 - - 0 0 - 182.2 - 182.2 - - 0 - 0.00%
1998-06-25 0 0.260 - 0.260 - - 0 0 - 182.2 - 182.2 - - 0 - 0.00%
1998-06-24 0 0.260 - 0.260 - - 0 0 - 182.2 - 182.2 - - 0 - 0.00%
1998-06-23 0 0.260 - 0.260 - - 0 0 - 182.2 - 182.2 - - 0 - 0.00%
1998-06-22 0 0.260 - 0.300 - - 0 0 - 182.2 - 210.2 - - 0 - 0.00%
1998-06-19 0 0.260 - 0.300 - - 0 0 - 182.2 - 210.2 - - 0 - 0.00%
1998-06-18 0 0.260 - 0.280 - - 0 0 - 182.2 - 196.2 - - 0 - 0.00%
1998-06-17 0 0.260 - 0.275 - - 0 0 - 182.2 - 192.7 - - 0 - 0.00%
1998-06-16 0 0.260 - 0.260 - - 0 0 - 182.2 - 182.2 - - 0 - 0.00%
1998-06-15 0 0.260 - 0.260 0.265 0.265 2,000 530 0.2650 182.2 - 182.2 185.7 185.7 3 185.66 -1.89%
1998-06-12 0 0.265 0.260 - - - 0 0 - 185.7 182.2 - - - 0 - 0.00%
1998-06-11 0 0.265 - - - - 0 0 - 185.7 - - - - 0 - 0.00%
1998-06-10 0 0.265 - 0.265 0.265 0.265 2,000 530 0.2650 185.7 - 185.7 185.7 185.7 3 185.66 0.00%
1998-06-09 0 0.265 - 0.265 - - 0 0 - 185.7 - 185.7 - - 0 - 0.00%
1998-06-08 0 0.265 - 0.265 - - 0 0 - 185.7 - 185.7 - - 0 - 0.00%
1998-06-05 0 0.265 - 0.270 - - 0 0 - 185.7 - 189.2 - - 0 - 0.00%
1998-06-04 0 0.265 - 0.270 - - 0 0 - 185.7 - 189.2 - - 0 - 0.00%
1998-06-03 0 0.265 - 0.265 - - 0 0 - 185.7 - 185.7 - - 0 - 0.00%
1998-06-02 0 0.265 - 0.265 0.265 0.265 100,000 26,500 0.2650 185.7 - 185.7 185.7 185.7 143 185.66 0.00%
1998-06-01 0 0.265 - 0.265 0.265 0.270 200,000 53,500 0.2675 185.7 - 185.7 185.7 189.2 285 187.41 -1.85%
1998-05-29 0 0.270 - 0.270 0.270 0.275 648,000 176,460 0.2723 189.2 - 189.2 189.2 192.7 925 190.78 -1.82%
1998-05-28 0 0.275 0.270 0.280 0.275 0.280 710,000 196,250 0.2764 192.7 189.2 196.2 192.7 196.2 1,013 193.65 0.00%
1998-05-27 0 0.275 0.275 - 0.275 0.275 158,000 43,450 0.2750 192.7 192.7 - 192.7 192.7 226 192.66 -1.79%
1998-05-26 0 0.280 0.280 0.340 0.280 0.280 100,000 28,000 0.2800 196.2 196.2 238.2 196.2 196.2 143 196.16 -3.45%
1998-05-25 0 0.290 0.280 0.330 - - 0 0 - 203.2 196.2 231.2 - - 0 - 0.00%
1998-05-22 0 0.290 0.280 0.310 0.275 0.290 168,000 47,220 0.2811 203.2 196.2 217.2 192.7 203.2 240 196.92 7.41%
1998-05-21 0 0.270 0.270 0.315 - - 0 0 - 189.2 189.2 220.7 - - 0 - 3.85%
1998-05-20 0 0.260 0.260 0.300 - - 0 0 - 182.2 182.2 210.2 - - 0 - 0.00%
1998-05-19 0 0.260 0.260 0.300 - - 0 0 - 182.2 182.2 210.2 - - 0 - 0.00%
1998-05-18 0 0.260 0.255 - 0.260 0.260 200,000 52,000 0.2600 182.2 178.7 - 182.2 182.2 285 182.15 -3.70%
1998-05-15 0 0.270 0.270 0.290 - - 0 0 - 189.2 189.2 203.2 - - 0 - 8.00%
1998-05-14 0 0.250 0.250 0.285 0.250 0.250 100,000 25,000 0.2500 175.1 175.1 199.7 175.1 175.1 143 175.15 -5.66%
1998-05-13 0 0.265 0.250 0.285 - - 0 0 - 185.7 175.1 199.7 - - 0 - 0.00%
1998-05-12 0 0.265 0.260 0.280 0.265 0.265 68,000 18,020 0.2650 185.7 182.2 196.2 185.7 185.7 97 185.66 1.92%
1998-05-11 0 0.260 0.260 0.290 - - 0 0 - 182.2 182.2 203.2 - - 0 - 1.96%
1998-05-08 0 0.255 - 0.275 - - 0 0 - 178.7 - 192.7 - - 0 - 0.00%
1998-05-07 0 0.255 - 0.275 - - 0 0 - 178.7 - 192.7 - - 0 - 0.00%
1998-05-06 0 0.255 0.255 0.270 0.250 0.255 188,000 47,250 0.2513 178.7 178.7 189.2 175.1 178.7 268 176.08 -15.00%
1998-05-05 0 0.300 - 0.300 - - 39,400 11,750 0.2982 210.2 - 210.2 - - 56 208.93 -3.23%
1998-05-04 0 0.310 0.290 0.310 0.300 0.310 250,000 75,500 0.3020 217.2 203.2 217.2 210.2 217.2 357 211.58 3.33%
1998-05-01 0 0.300 0.265 0.300 0.300 0.300 30,000 9,000 0.3000 210.2 185.7 210.2 210.2 210.2 43 210.18 -3.23%
1998-04-30 0 0.310 - 0.310 - - 0 0 - 217.2 - 217.2 - - 0 - 0.00%
1998-04-29 0 0.310 0.285 0.310 0.280 0.315 952,000 288,860 0.3034 217.2 199.7 217.2 196.2 220.7 1,359 212.58 -12.68%
1998-04-28 0 0.355 0.335 0.355 0.360 0.360 90,000 32,400 0.3600 248.7 234.7 248.7 252.2 252.2 128 252.21 -6.58%
1998-04-27 0 0.380 0.330 0.380 - - 0 0 - 266.2 231.2 266.2 - - 0 - -5.00%
1998-04-24 0 0.400 - 0.420 - - 0 0 - 280.2 - 294.2 - - 0 - 0.00%
1998-04-23 0 0.400 0.375 0.410 - - 0 0 - 280.2 262.7 287.2 - - 0 - 0.00%
1998-04-22 0 0.400 0.370 0.400 - - 0 0 - 280.2 259.2 280.2 - - 0 - 0.00%
1998-04-21 0 0.400 0.370 0.400 - - 0 0 - 280.2 259.2 280.2 - - 0 - -1.23%
1998-04-20 0 0.405 0.355 0.410 - - 0 0 - 283.7 248.7 287.2 - - 0 - 0.00%
1998-04-17 0 0.405 0.405 0.420 0.405 0.425 360,000 147,900 0.4108 283.7 283.7 294.2 283.7 297.8 514 287.83 -2.41%
1998-04-16 1 0.415 - - - - 0 0 - 290.7 - - - - 0 - 0.00%
1998-04-15 1 0.415 - - - - 0 0 - 290.7 - - - - 0 - 0.00%
1998-04-14 1 0.415 - - - - 0 0 - 290.7 - - - - 0 - 0.00%
1998-04-09 0 0.415 0.385 - 0.415 0.415 32,000 13,280 0.4150 290.7 269.7 - 290.7 290.7 46 290.74 3.75%
1998-04-08 0 0.400 0.385 0.400 0.385 0.415 154,000 62,810 0.4079 280.2 269.7 280.2 269.7 290.7 220 285.74 -1.23%
1998-04-07 0 0.405 0.350 0.405 - - 0 0 - 283.7 245.2 283.7 - - 0 - -3.57%
1998-04-03 0 0.420 0.360 0.420 0.370 0.460 1,188,000 514,840 0.4334 294.2 252.2 294.2 259.2 322.3 1,696 303.61 -6.67%
1998-04-02 0 0.450 - 0.450 0.450 0.450 40,000 18,000 0.4500 315.3 - 315.3 315.3 315.3 57 315.27 -18.18%
1998-04-01 0 0.550 0.510 0.550 0.540 0.560 434,000 238,900 0.5505 385.3 357.3 385.3 378.3 392.3 619 385.65 0.00%
1998-03-31 0 0.550 0.530 0.550 0.550 0.550 140,000 77,000 0.5500 385.3 371.3 385.3 385.3 385.3 200 385.32 0.00%
1998-03-30 0 0.550 0.540 0.550 0.540 0.560 714,000 392,560 0.5498 385.3 378.3 385.3 378.3 392.3 1,019 385.19 0.00%
1998-03-27 0 0.550 0.540 0.560 0.550 0.560 432,600 238,900 0.5522 385.3 378.3 392.3 385.3 392.3 617 386.89 -6.78%
1998-03-26 0 0.590 0.590 0.600 0.550 0.590 242,000 137,380 0.5677 413.3 413.3 420.4 385.3 413.3 345 397.71 0.00%
1998-03-25 0 0.590 0.570 0.590 0.530 0.630 788,000 459,560 0.5832 413.3 399.3 413.3 371.3 441.4 1,125 408.58 11.32%
1998-03-24 0 0.530 0.580 0.590 0.530 0.640 428,000 242,600 0.5668 371.3 406.3 413.3 371.3 448.4 611 397.11 -17.19%
1998-03-23 0 0.640 0.590 0.640 0.640 0.640 100,000 64,000 0.6400 448.4 413.3 448.4 448.4 448.4 143 448.38 -4.48%
1998-03-20 0 0.670 0.630 0.670 0.620 0.680 362,000 238,660 0.6593 469.4 441.4 469.4 434.4 476.4 517 461.89 4.69%
1998-03-19 0 0.640 0.610 0.650 0.640 0.660 170,000 110,200 0.6482 448.4 427.4 455.4 448.4 462.4 243 454.15 -4.48%
1998-03-18 0 0.670 0.680 0.690 0.650 0.670 350,000 230,100 0.6574 469.4 476.4 483.4 455.4 469.4 500 460.59 -1.47%
1998-03-17 0 0.680 0.680 0.690 0.650 0.720 520,000 354,700 0.6821 476.4 476.4 483.4 455.4 504.4 742 477.88 11.48%
1998-03-16 0 0.610 0.600 0.690 0.610 0.610 36,000 21,960 0.6100 427.4 420.4 483.4 427.4 427.4 51 427.36 -6.15%
1998-03-13 0 0.650 0.630 0.690 0.650 0.650 100,000 65,000 0.6500 455.4 441.4 483.4 455.4 455.4 143 455.38 -4.41%
1998-03-12 0 0.680 0.680 0.740 0.670 0.700 194,000 133,880 0.6901 476.4 476.4 518.4 469.4 490.4 277 483.48 -9.33%
1998-03-11 0 0.750 0.720 0.750 0.730 0.750 32,000 23,400 0.7313 525.4 504.4 525.4 511.4 525.4 46 512.31 4.17%
1998-03-10 0 0.720 0.710 0.720 0.710 0.720 150,000 107,500 0.7167 504.4 497.4 504.4 497.4 504.4 214 502.09 1.41%
1998-03-09 0 0.710 0.710 0.740 0.680 0.730 216,001 152,361 0.7054 497.4 497.4 518.4 476.4 511.4 308 494.18 -1.39%
1998-03-06 0 0.720 0.720 0.730 0.720 0.730 506,000 367,280 0.7258 504.4 504.4 511.4 504.4 511.4 722 508.52 -4.00%
1998-03-05 0 0.750 0.690 0.750 0.680 0.750 132,000 91,000 0.6894 525.4 483.4 525.4 476.4 525.4 188 482.98 2.74%
1998-03-04 1 0.730 - - - - 0 0 - 511.4 - - - - 0 - 0.00%
1998-03-03 1 0.730 - - - - 0 0 - 511.4 - - - - 0 - 0.00%
1998-03-02 0 0.730 0.690 0.730 0.690 0.800 700,000 516,900 0.7384 511.4 483.4 511.4 483.4 560.5 999 517.34 12.31%
1998-02-27 0 0.650 0.640 0.660 0.640 0.650 200,000 129,000 0.6450 455.4 448.4 462.4 448.4 455.4 285 451.88 0.00%
1998-02-26 0 0.650 0.640 0.660 0.640 0.650 362,000 235,240 0.6498 455.4 448.4 462.4 448.4 455.4 517 455.27 0.00%
1998-02-25 0 0.650 0.630 0.660 0.630 0.650 400,000 256,000 0.6400 455.4 441.4 462.4 441.4 455.4 571 448.38 3.17%
1998-02-24 0 0.630 0.620 0.640 0.630 0.630 250,000 157,500 0.6300 441.4 434.4 448.4 441.4 441.4 357 441.37 -4.55%
1998-02-23 0 0.660 0.630 0.660 0.610 0.660 140,000 86,380 0.6170 462.4 441.4 462.4 427.4 462.4 200 432.26 8.20%
1998-02-20 0 0.610 0.580 0.610 - - 0 0 - 427.4 406.3 427.4 - - 0 - 0.00%
1998-02-19 0 0.610 0.590 0.630 0.590 0.630 632,000 375,420 0.5940 427.4 413.3 441.4 413.3 441.4 902 416.16 -1.61%
1998-02-18 0 0.620 0.600 0.620 0.580 0.620 218,000 129,880 0.5958 434.4 420.4 434.4 406.3 434.4 311 417.40 5.08%
1998-02-17 0 0.590 0.570 0.590 0.570 0.590 236,000 136,560 0.5786 413.3 399.3 413.3 399.3 413.3 337 405.39 0.00%
1998-02-16 0 0.590 0.570 0.590 0.570 0.590 3,586,000 2,114,680 0.5897 413.3 399.3 413.3 399.3 413.3 5,119 413.14 0.00%
1998-02-13 0 0.590 0.580 0.600 0.580 0.610 331,800 197,440 0.5951 413.3 406.3 420.4 406.3 427.4 474 416.89 3.51%
1998-02-12 0 0.570 0.570 0.600 0.570 0.570 50,000 28,500 0.5700 399.3 399.3 420.4 399.3 399.3 71 399.34 -1.72%
1998-02-11 0 0.580 0.580 0.600 0.580 0.600 240,000 141,100 0.5879 406.3 406.3 420.4 406.3 420.4 343 411.89 -1.69%
1998-02-10 0 0.590 0.590 0.630 0.560 0.570 30,000 16,900 0.5633 413.3 413.3 441.4 392.3 399.3 43 394.67 5.36%
1998-02-09 0 0.560 0.560 0.600 0.520 0.600 94,000 50,800 0.5404 392.3 392.3 420.4 364.3 420.4 134 378.62 7.69%
1998-02-06 0 0.520 0.520 - 0.500 0.520 312,000 160,580 0.5147 364.3 364.3 - 350.3 364.3 445 360.58 1.96%
1998-02-05 0 0.510 0.500 0.520 0.490 0.510 150,000 75,000 0.5000 357.3 350.3 364.3 343.3 357.3 214 350.29 -1.92%
1998-02-04 0 0.520 0.520 0.550 0.475 0.490 166,000 79,380 0.4782 364.3 364.3 385.3 332.8 343.3 237 335.02 6.12%
1998-02-03 0 0.490 0.475 0.520 0.465 0.490 456,000 214,610 0.4706 343.3 332.8 364.3 325.8 343.3 651 329.72 2.08%
1998-02-02 0 0.480 0.500 0.520 0.425 0.520 682,000 302,740 0.4439 336.3 350.3 364.3 297.8 364.3 973 310.99 18.52%
1998-01-27 0 0.405 0.400 0.415 0.400 0.405 262,000 105,200 0.4015 283.7 280.2 290.7 280.2 283.7 374 281.31 -1.22%
1998-01-26 0 0.410 0.410 0.480 0.405 0.430 104,000 43,370 0.4170 287.2 287.2 336.3 283.7 301.3 148 292.16 -14.58%
1998-01-23 0 0.480 0.460 0.560 0.470 0.480 270,000 128,600 0.4763 336.3 322.3 392.3 329.3 336.3 385 333.69 -17.24%
1998-01-22 0 0.580 - 0.580 0.470 0.600 560,000 307,100 0.5484 406.3 - 406.3 329.3 420.4 799 384.20 -4.92%
1998-01-21 0 0.610 0.550 0.620 0.480 0.610 270,000 152,600 0.5652 427.4 385.3 434.4 336.3 427.4 385 395.96 3.39%
1998-01-20 0 0.590 0.600 0.630 0.500 0.630 510,000 294,900 0.5782 413.3 420.4 441.4 350.3 441.4 728 405.11 -1.67%
1998-01-19 0 0.600 0.550 - 0.500 0.600 360,000 190,500 0.5292 420.4 385.3 - 350.3 420.4 514 370.73 22.45%
1998-01-16 0 0.490 0.490 - 0.490 0.540 165,000 86,490 0.5242 343.3 343.3 - 343.3 378.3 236 367.24 -14.04%
1998-01-15 0 0.570 - 0.570 0.570 0.630 200,000 120,000 0.6000 399.3 - 399.3 399.3 441.4 285 420.35 -16.18%
1998-01-14 0 0.680 - 0.750 - - 0 0 - 476.4 - 525.4 - - 0 - 0.00%
1998-01-13 0 0.680 - 0.700 0.680 0.680 20,000 13,600 0.6800 476.4 - 490.4 476.4 476.4 29 476.40 -2.86%
1998-01-12 0 0.700 0.620 0.700 0.660 0.700 20,000 13,920 0.6960 490.4 434.4 490.4 462.4 490.4 29 487.61 -4.11%
1998-01-09 0 0.730 - - - - 0 0 - 511.4 - - - - 0 - 0.00%
1998-01-08 0 0.730 0.680 0.730 0.730 0.730 16,000 11,680 0.7300 511.4 476.4 511.4 511.4 511.4 23 511.43 -6.41%
1998-01-07 0 0.780 - 0.780 0.780 0.780 40,000 31,200 0.7800 546.5 - 546.5 546.5 546.5 57 546.46 0.00%
1998-01-06 0 0.780 0.780 0.820 - - 0 0 - 546.5 546.5 574.5 - - 0 - 0.00%
1998-01-05 0 0.780 0.760 0.820 - - 0 0 - 546.5 532.4 574.5 - - 0 - 0.00%
1998-01-02 0 0.780 0.780 - - - 0 0 - 546.5 546.5 - - - 0 - 0.00%
1997-12-31 0 0.780 0.780 0.820 - - 0 0 - 546.5 546.5 574.5 - - 0 - 1.56%
1997-12-30 0 0.780 0.770 0.820 0.780 0.780 200,000 156,000 0.7800 538.1 531.2 565.6 538.1 538.1 290 538.05 -4.88%
1997-12-29 0 0.820 0.800 0.840 - - 0 0 - 565.6 551.8 579.4 - - 0 - 0.00%
1997-12-24 0 0.820 0.800 0.840 - - 0 0 - 565.6 551.8 579.4 - - 0 - 0.00%
1997-12-23 0 0.820 0.820 0.840 0.820 0.840 160,000 133,600 0.8350 565.6 565.6 579.4 565.6 579.4 232 575.99 0.00%
1997-12-22 0 0.820 0.800 0.820 - - 0 0 - 565.6 551.8 565.6 - - 0 - 0.00%
1997-12-19 0 0.820 0.820 0.860 0.820 0.860 20,000 16,720 0.8360 565.6 565.6 593.2 565.6 593.2 29 576.68 -4.65%
1997-12-18 0 0.860 0.820 0.900 - - 0 0 - 593.2 565.6 620.8 - - 0 - 0.00%
1997-12-17 0 0.860 0.860 0.890 0.850 0.870 120,000 103,500 0.8625 593.2 593.2 613.9 586.3 600.1 174 594.96 4.88%
1997-12-16 0 0.820 0.820 0.900 - - 0 0 - 565.6 565.6 620.8 - - 0 - 2.50%
1997-12-15 0 0.800 0.800 0.870 0.800 0.800 58,000 46,400 0.8000 551.8 551.8 600.1 551.8 551.8 84 551.85 -8.05%
1997-12-12 0 0.870 0.820 0.870 - - 0 0 - 600.1 565.6 600.1 - - 0 - -3.33%
1997-12-11 0 0.900 - 0.900 - - 0 0 - 620.8 - 620.8 - - 0 - -1.10%
1997-12-10 0 0.910 0.850 0.910 - - 0 0 - 627.7 586.3 627.7 - - 0 - -1.09%
1997-12-09 0 0.920 0.880 0.920 0.900 0.950 222,000 202,640 0.9128 634.6 607.0 634.6 620.8 655.3 322 629.65 8.24%
1997-12-08 0 0.850 0.850 0.900 - - 0 0 - 586.3 586.3 620.8 - - 0 - 0.00%
1997-12-05 0 0.850 0.850 0.900 - - 0 0 - 586.3 586.3 620.8 - - 0 - 0.00%
1997-12-04 0 0.850 0.850 0.870 0.850 0.860 60,000 51,200 0.8533 586.3 586.3 600.1 586.3 593.2 87 588.64 -2.30%
1997-12-03 0 0.870 0.830 0.870 0.870 0.870 50,000 43,500 0.8700 600.1 572.5 600.1 600.1 600.1 72 600.14 2.35%
1997-12-02 0 0.850 0.840 0.870 0.850 0.850 50,000 42,500 0.8500 586.3 579.4 600.1 586.3 586.3 72 586.34 2.41%
1997-12-01 0 0.830 0.800 0.870 0.830 0.830 20,000 16,600 0.8300 572.5 551.8 600.1 572.5 572.5 29 572.54 -4.60%
1997-11-28 0 0.870 0.810 0.870 0.820 0.870 32,000 26,340 0.8231 600.1 558.7 600.1 565.6 600.1 46 567.80 6.10%
1997-11-27 0 0.820 0.820 0.890 0.800 0.820 52,000 42,120 0.8100 565.6 565.6 613.9 551.8 565.6 75 558.75 -1.20%
1997-11-26 0 0.830 0.830 0.880 0.820 0.820 50,000 41,000 0.8200 572.5 572.5 607.0 565.6 565.6 72 565.64 1.22%
1997-11-25 0 0.820 0.820 0.880 0.810 0.810 80,000 64,800 0.8100 565.6 565.6 607.0 558.7 558.7 116 558.75 1.23%
1997-11-24 0 0.810 0.810 - - - 0 0 - 558.7 558.7 - - - 0 - 1.25%
1997-11-21 0 0.800 0.790 - 0.800 0.800 20,000 16,000 0.8000 551.8 545.0 - 551.8 551.8 29 551.85 0.00%
1997-11-20 0 0.800 0.790 - - - 0 0 - 551.8 545.0 - - - 0 - 0.00%
1997-11-19 0 0.800 0.800 0.900 0.780 0.780 90,000 70,200 0.7800 551.8 551.8 620.8 538.1 538.1 130 538.05 3.90%
1997-11-18 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 531.2 531.2 551.8 531.2 531.2 29 531.15 -1.28%
1997-11-17 0 0.780 0.780 0.830 0.780 0.800 52,000 41,160 0.7915 538.1 538.1 572.5 538.1 551.8 75 546.01 0.00%
1997-11-14 0 0.780 0.770 0.810 - - 0 0 - 538.1 531.2 558.7 - - 0 - 0.00%
1997-11-13 0 0.780 0.780 - - - 0 0 - 538.1 538.1 - - - 0 - 1.30%
1997-11-12 0 0.770 0.750 0.830 0.770 0.770 100,000 77,000 0.7700 531.2 517.4 572.5 531.2 531.2 145 531.15 -4.94%
1997-11-11 0 0.810 0.750 0.840 - - 0 0 - 558.7 517.4 579.4 - - 0 - 0.00%
1997-11-10 0 0.810 0.790 0.850 - - 0 0 - 558.7 545.0 586.3 - - 0 - 0.00%
1997-11-07 0 0.810 0.810 - 0.810 0.810 12,000 9,720 0.8100 558.7 558.7 - 558.7 558.7 17 558.75 -4.71%
1997-11-06 0 0.850 0.820 - - - 0 0 - 586.3 565.6 - - - 0 - 0.00%
1997-11-05 0 0.850 0.850 0.910 0.840 0.920 108,000 92,580 0.8572 586.3 586.3 627.7 579.4 634.6 157 591.32 -1.16%
1997-11-04 0 0.860 0.860 0.890 0.860 0.870 150,000 129,500 0.8633 593.2 593.2 613.9 593.2 600.1 217 595.54 -4.44%
1997-11-03 0 0.900 0.880 0.910 0.900 0.910 80,000 72,400 0.9050 620.8 607.0 627.7 620.8 627.7 116 624.28 -2.17%
1997-10-31 0 0.920 0.920 0.980 0.870 0.920 568,000 509,720 0.8974 634.6 634.6 676.0 600.1 634.6 823 619.03 8.24%
1997-10-30 0 0.850 0.840 0.900 0.810 0.880 120,000 101,300 0.8442 586.3 579.4 620.8 558.7 607.0 174 582.32 7.59%
1997-10-29 0 0.790 0.750 - 0.790 0.900 90,000 75,500 0.8389 545.0 517.4 - 545.0 620.8 130 578.67 -11.24%
1997-10-28 0 0.890 0.790 0.900 - - 0 0 - 613.9 545.0 620.8 - - 0 - 0.00%
1997-10-27 0 0.890 0.890 0.910 0.870 0.920 420,000 379,000 0.9024 613.9 613.9 627.7 600.1 634.6 609 622.47 -6.32%
1997-10-24 0 0.950 0.900 0.950 0.880 0.950 690,000 635,600 0.9212 655.3 620.8 655.3 607.0 655.3 1,000 635.43 0.00%
1997-10-23 0 0.950 - 0.950 - - 0 0 - 655.3 - 655.3 - - 0 - 0.00%
1997-10-22 0 0.950 - 0.950 - - 0 0 - 655.3 - 655.3 - - 0 - 0.00%
1997-10-21 0 0.950 0.900 1.000 0.950 1.030 110,000 106,500 0.9682 655.3 620.8 689.8 655.3 710.5 159 667.86 -7.77%
1997-10-20 0 1.030 0.930 1.050 0.950 1.030 1,700,000 1,705,260 1.0031 710.5 641.5 724.3 655.3 710.5 2,464 691.95 8.42%
1997-10-17 0 0.950 0.910 0.990 0.890 0.950 370,000 336,300 0.9089 655.3 627.7 682.9 613.9 655.3 536 626.98 5.56%
1997-10-16 0 0.900 0.900 0.940 0.860 0.900 160,000 140,000 0.8750 620.8 620.8 648.4 593.2 620.8 232 603.58 7.14%
1997-10-15 0 0.840 0.840 0.890 0.840 0.970 790,000 723,580 0.9159 579.4 579.4 613.9 579.4 669.1 1,145 631.81 -13.40%
1997-10-14 0 0.970 0.940 0.990 0.950 0.970 568,000 545,160 0.9598 669.1 648.4 682.9 655.3 669.1 823 662.07 2.11%
1997-10-13 0 0.950 0.920 0.990 0.950 1.090 180,000 181,200 1.0067 655.3 634.6 682.9 655.3 751.9 261 694.41 -12.84%
1997-10-09 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-10-08 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-10-07 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-10-06 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-10-03 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-30 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-29 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-26 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-25 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-24 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-23 1 1.090 - - - - 0 0 - 751.9 - - - - 0 - 0.00%
1997-09-22 0 1.090 1.090 1.130 0.980 1.100 3,532,000 3,698,240 1.0471 751.9 751.9 779.5 676.0 758.8 5,120 722.28 9.00%
1997-09-19 0 1.000 0.980 1.020 0.970 1.000 1,000,000 991,760 0.9918 689.8 676.0 703.6 669.1 689.8 1,450 684.13 5.26%
1997-09-18 0 0.950 0.930 0.960 0.930 0.960 1,870,000 1,774,700 0.9490 655.3 641.5 662.2 641.5 662.2 2,711 654.66 0.00%
1997-09-16 0 0.950 0.950 0.960 0.930 0.950 1,040,000 978,300 0.9407 655.3 655.3 662.2 641.5 655.3 1,508 648.89 1.06%
1997-09-15 0 0.940 0.940 0.960 0.930 0.940 160,000 149,300 0.9331 648.4 648.4 662.2 641.5 648.4 232 643.68 4.44%
1997-09-12 0 0.900 0.900 0.930 0.890 0.900 200,000 179,000 0.8950 620.8 620.8 641.5 613.9 620.8 290 617.38 0.00%
1997-09-11 0 0.900 0.900 - 0.900 0.900 30,000 27,000 0.9000 620.8 620.8 - 620.8 620.8 43 620.83 -4.26%
1997-09-10 0 0.940 0.940 0.960 0.940 0.940 90,000 84,600 0.9400 648.4 648.4 662.2 648.4 648.4 130 648.42 1.08%
1997-09-09 0 0.930 0.930 0.960 0.920 0.940 700,000 651,900 0.9313 641.5 641.5 662.2 634.6 648.4 1,015 642.41 -1.06%
1997-09-08 0 0.940 0.930 0.940 0.930 0.940 452,000 422,380 0.9345 648.4 641.5 648.4 641.5 648.4 655 644.61 1.08%
1997-09-05 0 0.930 0.920 0.930 0.920 0.940 938,000 872,400 0.9301 641.5 634.6 641.5 634.6 648.4 1,360 641.57 -1.06%
1997-09-04 0 0.940 0.910 0.940 0.950 0.950 60,000 57,000 0.9500 648.4 627.7 648.4 655.3 655.3 87 655.32 -4.08%
1997-09-03 0 0.980 0.960 0.990 0.930 0.980 194,000 184,340 0.9502 676.0 662.2 682.9 641.5 676.0 281 655.46 5.38%
1997-09-02 0 0.930 0.930 0.950 0.930 0.960 200,000 186,900 0.9345 641.5 641.5 655.3 641.5 662.2 290 644.63 -6.06%
1997-09-01 0 0.990 0.970 0.990 0.950 0.990 838,000 810,580 0.9673 682.9 669.1 682.9 655.3 682.9 1,215 667.24 2.06%
1997-08-29 0 0.970 0.970 1.030 0.960 0.990 602,000 591,980 0.9834 669.1 669.1 710.5 662.2 682.9 873 678.33 -2.02%
1997-08-28 0 0.990 0.980 1.010 0.990 1.030 480,000 483,000 1.0063 682.9 676.0 696.7 682.9 710.5 696 694.12 -3.88%
1997-08-27 0 1.030 1.010 1.030 0.990 1.040 898,000 915,820 1.0198 710.5 696.7 710.5 682.9 717.4 1,302 703.50 0.00%
1997-08-26 0 1.030 1.030 1.040 1.000 1.130 2,630,000 2,729,180 1.0377 710.5 710.5 717.4 689.8 779.5 3,813 715.82 -7.87%
1997-08-25 0 1.130 1.110 1.130 1.000 1.140 4,000,000 4,296,000 1.0740 771.2 757.6 771.2 682.5 778.0 5,861 732.99 16.49%
1997-08-22 0 0.970 0.920 0.970 0.920 0.980 1,202,000 1,145,960 0.9534 662.0 627.9 662.0 627.9 668.8 1,761 650.67 5.43%
1997-08-21 0 0.920 0.920 0.940 0.910 0.940 570,000 525,340 0.9216 627.9 627.9 641.5 621.1 641.5 835 629.01 0.00%
1997-08-20 0 0.920 0.910 0.930 0.920 0.920 170,000 156,400 0.9200 627.9 621.1 634.7 627.9 627.9 249 627.89 0.00%
1997-08-19 0 0.920 0.920 0.970 0.900 0.920 458,000 417,800 0.9122 627.9 627.9 662.0 614.2 627.9 671 622.58 -1.08%
1997-08-15 0 0.930 0.920 0.950 0.930 0.970 222,000 208,540 0.9394 634.7 627.9 648.4 634.7 662.0 325 641.11 2.20%
1997-08-14 0 0.910 0.910 0.930 0.900 0.950 566,000 517,220 0.9138 621.1 621.1 634.7 614.2 648.4 829 623.67 -2.15%
1997-08-13 0 0.930 0.920 0.970 0.910 0.940 216,000 201,000 0.9306 634.7 627.9 662.0 621.1 641.5 316 635.09 1.09%
1997-08-12 0 0.920 0.920 0.950 0.920 0.940 650,000 607,240 0.9342 627.9 627.9 648.4 627.9 641.5 952 637.59 -2.13%
1997-08-11 0 0.940 0.940 0.970 0.890 0.940 1,688,000 1,542,420 0.9138 641.5 641.5 662.0 607.4 641.5 2,473 623.63 2.17%
1997-08-08 0 0.920 0.920 0.950 0.920 0.960 780,000 731,660 0.9380 627.9 627.9 648.4 627.9 655.2 1,143 640.19 0.00%
1997-08-07 0 0.920 0.880 0.920 0.920 0.970 852,000 810,120 0.9508 627.9 600.6 627.9 627.9 662.0 1,248 648.94 -3.16%
1997-08-06 0 0.950 0.950 1.000 0.950 0.980 1,660,000 1,598,800 0.9631 648.4 648.4 682.5 648.4 668.8 2,432 657.32 -2.06%
1997-08-05 0 0.970 0.970 0.990 0.960 0.990 570,000 554,700 0.9732 662.0 662.0 675.7 655.2 675.7 835 664.17 -1.02%
1997-08-04 0 0.980 0.980 0.990 0.980 1.000 120,000 119,200 0.9933 668.8 668.8 675.7 668.8 682.5 176 677.94 0.00%
1997-08-01 0 0.980 1.000 1.030 0.950 1.000 1,096,000 1,070,200 0.9765 668.8 682.5 703.0 648.4 682.5 1,606 666.42 -2.97%
1997-07-31 0 1.010 1.000 1.010 0.980 1.020 1,072,000 1,074,400 1.0022 689.3 682.5 689.3 668.8 696.1 1,571 684.01 1.00%
1997-07-30 0 1.000 0.990 1.000 1.000 1.000 150,000 150,000 1.0000 682.5 675.7 682.5 682.5 682.5 220 682.49 0.00%
1997-07-29 0 1.000 0.980 1.000 1.000 1.000 107,000 106,920 0.9993 682.5 668.8 682.5 682.5 682.5 157 681.98 0.00%
1997-07-28 0 1.000 0.990 1.000 0.990 1.000 290,000 288,500 0.9948 682.5 675.7 682.5 675.7 682.5 425 678.96 1.01%
1997-07-25 0 0.990 0.980 0.990 0.980 1.010 242,000 241,200 0.9967 675.7 668.8 675.7 668.8 689.3 355 680.23 -1.00%
1997-07-24 0 1.000 0.980 1.000 1.000 1.000 120,000 120,000 1.0000 682.5 668.8 682.5 682.5 682.5 176 682.49 0.00%
1997-07-23 0 1.000 1.000 1.020 1.000 1.000 130,000 130,000 1.0000 682.5 682.5 696.1 682.5 682.5 190 682.49 0.00%
1997-07-22 0 1.000 0.980 1.020 1.000 1.010 290,000 290,900 1.0031 682.5 668.8 696.1 682.5 689.3 425 684.60 -1.96%
1997-07-21 0 1.020 1.000 1.030 1.000 1.020 160,000 161,000 1.0063 696.1 682.5 703.0 682.5 696.1 234 686.75 2.00%
1997-07-18 0 1.000 1.000 1.040 - - 0 0 - 682.5 682.5 709.8 - - 0 - 0.00%
1997-07-17 0 1.000 0.990 1.030 1.000 1.000 408,000 408,000 1.0000 682.5 675.7 703.0 682.5 682.5 598 682.49 1.01%
1997-07-16 0 0.990 0.980 1.000 0.990 1.000 122,000 121,500 0.9959 675.7 668.8 682.5 675.7 682.5 179 679.69 -1.00%
1997-07-15 0 1.000 0.990 1.000 1.000 1.000 250,000 250,000 1.0000 682.5 675.7 682.5 682.5 682.5 366 682.49 0.00%
1997-07-14 0 1.000 0.980 1.010 1.000 1.000 150,000 150,000 1.0000 682.5 668.8 689.3 682.5 682.5 220 682.49 0.00%
1997-07-11 0 1.000 0.990 1.020 0.990 1.000 230,000 229,800 0.9991 682.5 675.7 696.1 675.7 682.5 337 681.89 2.04%
1997-07-10 0 0.980 0.970 1.000 0.970 0.980 80,000 78,100 0.9763 668.8 662.0 682.5 662.0 668.8 117 666.28 1.03%
1997-07-09 0 0.970 0.970 1.000 - - 0 0 - 662.0 662.0 682.5 - - 0 - 1.04%
1997-07-08 0 0.960 0.960 1.000 0.960 0.960 128,000 122,880 0.9600 655.2 655.2 682.5 655.2 655.2 188 655.19 -1.03%
1997-07-07 0 0.970 0.970 1.000 0.960 0.970 150,000 145,200 0.9680 662.0 662.0 682.5 655.2 662.0 220 660.65 0.00%
1997-07-04 0 0.970 0.970 1.010 0.970 0.970 30,000 29,100 0.9700 662.0 662.0 689.3 662.0 662.0 44 662.01 1.04%
1997-07-03 0 0.960 0.960 1.020 0.960 1.000 620,000 609,700 0.9834 655.2 655.2 696.1 655.2 682.5 908 671.15 -4.00%
1997-06-27 0 1.000 1.000 1.010 1.000 1.000 190,000 190,000 1.0000 682.5 682.5 689.3 682.5 682.5 278 682.49 0.00%
1997-06-26 0 1.000 1.000 1.020 1.000 1.010 220,000 220,100 1.0005 682.5 682.5 696.1 682.5 689.3 322 682.80 0.00%
1997-06-25 0 1.000 1.000 1.010 0.990 1.010 448,000 448,700 1.0016 682.5 682.5 689.3 675.7 689.3 656 683.55 0.00%
1997-06-24 0 1.000 1.000 1.020 0.990 1.000 440,000 438,500 0.9966 682.5 682.5 696.1 675.7 682.5 645 680.16 0.00%
1997-06-23 0 1.000 1.000 - 1.000 1.000 270,000 270,000 1.0000 682.5 682.5 - 682.5 682.5 396 682.49 -2.91%
1997-06-20 0 1.030 1.030 1.040 1.030 1.040 290,000 296,600 1.0228 703.0 703.0 709.8 703.0 709.8 425 698.02 1.98%
1997-06-19 0 1.010 1.000 1.020 1.000 1.020 280,400 282,680 1.0081 689.3 682.5 696.1 682.5 696.1 411 688.03 0.00%
1997-06-18 0 1.010 1.010 1.020 0.960 1.010 52,000 52,020 1.0004 689.3 689.3 696.1 655.2 689.3 76 682.75 1.00%
1997-06-17 0 1.000 1.000 1.020 1.000 1.000 160,000 160,000 1.0000 682.5 682.5 696.1 682.5 682.5 234 682.49 0.00%
1997-06-16 0 1.000 1.000 1.020 1.000 1.020 392,000 392,740 1.0019 682.5 682.5 696.1 682.5 696.1 574 683.77 -0.99%
1997-06-13 0 1.010 0.990 1.010 0.990 1.020 1,028,000 1,031,980 1.0039 689.3 675.7 689.3 675.7 696.1 1,506 685.13 2.02%
1997-06-12 0 0.990 0.990 1.010 0.980 1.020 812,000 810,080 0.9976 675.7 675.7 689.3 668.8 696.1 1,190 680.87 -3.88%
1997-06-11 0 1.030 1.020 1.030 1.000 1.030 808,000 816,640 1.0107 703.0 696.1 703.0 682.5 703.0 1,184 689.78 0.00%
1997-06-10 0 1.030 1.000 1.030 1.010 1.050 400,000 419,370 1.0484 703.0 682.5 703.0 689.3 716.6 586 715.53 -4.63%
1997-06-06 0 1.080 1.070 1.100 1.070 1.100 320,000 345,800 1.0806 737.1 730.3 750.7 730.3 750.7 469 737.51 -1.82%
1997-06-05 0 1.100 1.090 1.100 1.100 1.110 460,000 509,200 1.1070 750.7 743.9 750.7 750.7 757.6 674 755.48 -5.17%
1997-06-04 0 1.160 1.140 1.160 1.170 1.170 2,000 2,340 1.1700 791.7 778.0 791.7 798.5 798.5 3 798.51 0.87%
1997-06-03 0 1.150 1.120 1.150 1.150 1.160 220,000 253,200 1.1509 784.9 764.4 784.9 784.9 791.7 322 785.48 -1.71%
1997-06-02 0 1.170 1.150 1.180 1.150 1.180 240,000 281,800 1.1742 798.5 784.9 805.3 784.9 805.3 352 801.35 0.86%
1997-05-30 0 1.160 1.110 1.160 1.080 1.160 1,782,000 1,960,020 1.0999 791.7 757.6 791.7 737.1 791.7 2,611 750.66 6.42%
1997-05-29 0 1.090 1.100 1.110 1.090 1.120 1,732,000 1,904,740 1.0997 743.9 750.7 757.6 743.9 764.4 2,538 750.55 -3.54%
1997-05-28 0 1.130 1.130 1.150 1.130 1.190 440,000 506,800 1.1518 771.2 771.2 784.9 771.2 812.2 645 786.10 -2.59%
1997-05-27 0 1.160 1.150 1.160 1.150 1.160 560,000 647,700 1.1566 791.7 784.9 791.7 784.9 791.7 821 789.37 0.00%
1997-05-26 0 1.160 1.160 1.190 1.150 1.210 250,000 294,000 1.1760 791.7 791.7 812.2 784.9 825.8 366 802.60 -2.52%
1997-05-23 0 1.190 1.190 1.200 1.180 1.200 270,000 320,840 1.1883 812.2 812.2 819.0 805.3 819.0 396 810.99 0.85%
1997-05-22 0 1.180 1.170 1.190 1.180 1.230 270,000 319,100 1.1819 805.3 798.5 812.2 805.3 839.5 396 806.60 -4.07%
1997-05-21 0 1.230 1.170 1.230 1.230 1.250 158,000 195,200 1.2354 839.5 798.5 839.5 839.5 853.1 232 843.17 -0.81%
1997-05-20 0 1.240 1.240 1.280 1.160 1.240 622,000 741,640 1.1923 846.3 846.3 873.6 791.7 846.3 911 813.76 3.33%
1997-05-19 0 1.200 1.200 1.210 1.180 1.200 556,000 663,540 1.1934 819.0 819.0 825.8 805.3 819.0 815 814.49 -1.64%
1997-05-16 0 1.220 1.220 1.230 1.220 1.270 450,000 555,900 1.2353 832.6 832.6 839.5 832.6 866.8 659 843.10 -1.61%
1997-05-15 0 1.240 1.240 1.250 1.200 1.260 1,034,000 1,283,140 1.2409 846.3 846.3 853.1 819.0 859.9 1,515 846.93 -0.80%
1997-05-14 0 1.250 1.230 1.290 1.230 1.280 1,326,000 1,664,980 1.2556 853.1 839.5 880.4 839.5 873.6 1,943 856.96 -2.34%
1997-05-13 0 1.280 1.280 1.290 1.250 1.330 2,350,000 3,005,040 1.2787 873.6 873.6 880.4 853.1 907.7 3,443 872.72 0.79%
1997-05-12 0 1.270 1.250 1.280 1.160 1.270 3,206,000 3,862,880 1.2049 866.8 853.1 873.6 791.7 866.8 4,698 822.32 10.43%
1997-05-09 0 1.150 1.140 1.160 1.110 1.150 1,492,000 1,687,300 1.1309 784.9 778.0 791.7 757.6 784.9 2,186 771.82 2.68%
1997-05-08 0 1.120 1.110 1.120 1.090 1.130 688,000 770,140 1.1194 764.4 757.6 764.4 743.9 771.2 1,008 763.97 1.82%
1997-05-07 0 1.100 1.100 1.110 1.080 1.090 242,000 262,260 1.0837 750.7 750.7 757.6 737.1 743.9 355 739.62 0.92%
1997-05-06 0 1.090 1.080 1.090 1.090 1.120 540,000 596,700 1.1050 743.9 737.1 743.9 743.9 764.4 791 754.15 -3.54%
1997-05-05 0 1.130 1.130 1.140 1.100 1.140 580,000 654,960 1.1292 771.2 771.2 778.0 750.7 778.0 850 770.69 -1.74%
1997-05-02 0 1.150 1.120 1.150 1.090 1.170 2,482,000 2,834,480 1.1420 784.9 764.4 784.9 743.9 798.5 3,637 779.41 5.50%
1997-05-01 0 1.090 1.090 1.100 1.060 1.100 2,230,000 2,407,520 1.0796 743.9 743.9 750.7 723.4 750.7 3,267 736.81 5.83%
1997-04-30 0 1.030 1.030 1.050 1.030 1.080 1,660,000 1,745,700 1.0516 703.0 703.0 716.6 703.0 737.1 2,432 717.72 -1.90%
1997-04-29 0 1.050 1.040 1.050 1.020 1.070 3,704,000 3,897,020 1.0521 716.6 709.8 716.6 696.1 730.3 5,427 718.05 3.96%
1997-04-28 0 1.010 1.010 1.020 1.010 1.010 602,000 608,020 1.0100 689.3 689.3 696.1 689.3 689.3 882 689.31 -0.98%
1997-04-25 0 1.020 0.980 1.030 1.000 1.020 1,458,000 1,470,800 1.0088 696.1 668.8 703.0 682.5 696.1 2,136 688.48 3.03%
1997-04-24 0 0.990 0.990 1.000 0.990 0.990 100,000 99,000 0.9900 675.7 675.7 682.5 675.7 675.7 147 675.66 -1.00%
1997-04-23 0 1.000 0.990 1.000 1.000 1.010 628,000 629,700 1.0027 682.5 675.7 682.5 682.5 689.3 920 684.33 0.00%
1997-04-22 0 1.000 0.980 1.000 0.990 1.000 396,000 395,500 0.9987 682.5 668.8 682.5 675.7 682.5 580 681.62 0.00%
1997-04-21 0 1.000 0.990 1.000 1.000 1.000 738,000 738,000 1.0000 682.5 675.7 682.5 682.5 682.5 1,081 682.49 0.00%
1997-04-18 0 1.000 0.990 1.000 0.990 1.020 1,186,000 1,193,700 1.0065 682.5 675.7 682.5 675.7 696.1 1,738 686.92 1.01%
1997-04-17 0 0.990 0.990 1.000 0.990 1.000 150,000 149,000 0.9933 675.7 675.7 682.5 675.7 682.5 220 677.94 0.00%
1997-04-16 0 0.990 0.990 1.000 0.950 0.990 546,000 535,740 0.9812 675.7 675.7 682.5 648.4 675.7 800 669.66 0.00%
1997-04-15 0 0.990 0.960 0.990 0.960 1.000 1,200,000 1,174,140 0.9785 675.7 655.2 675.7 655.2 682.5 1,758 667.78 1.02%
1997-04-14 0 0.980 0.990 1.000 0.950 1.000 680,000 654,900 0.9631 668.8 675.7 682.5 648.4 682.5 996 657.29 2.08%
1997-04-11 0 0.960 0.970 0.990 0.950 0.980 640,000 615,600 0.9619 655.2 662.0 675.7 648.4 668.8 938 656.47 1.05%
1997-04-10 0 0.950 0.940 0.960 0.940 0.960 882,000 840,380 0.9528 648.4 641.5 655.2 641.5 655.2 1,292 650.28 0.00%
1997-04-09 0 0.950 0.940 0.950 0.950 0.950 350,000 332,500 0.9500 648.4 641.5 648.4 648.4 648.4 513 648.36 -2.06%
1997-04-08 0 0.970 0.960 0.990 0.970 0.970 100,000 97,000 0.9700 662.0 655.2 675.7 662.0 662.0 147 662.01 0.00%
1997-04-07 0 0.970 0.930 - 0.930 0.970 312,000 298,840 0.9578 662.0 634.7 - 634.7 662.0 457 653.70 2.11%
1997-04-04 0 0.950 0.950 0.960 0.880 0.950 1,870,000 1,700,840 0.9095 648.4 648.4 655.2 600.6 648.4 2,740 620.75 3.26%
1997-04-03 0 0.920 0.920 0.930 0.920 0.940 980,000 918,700 0.9374 627.9 627.9 634.7 627.9 641.5 1,436 639.80 -3.16%
1997-04-02 0 0.950 0.950 0.960 0.940 0.950 488,000 462,520 0.9478 648.4 648.4 655.2 641.5 648.4 715 646.85 0.00%
1997-04-01 0 0.950 0.930 0.950 0.930 0.950 150,000 141,500 0.9433 648.4 634.7 648.4 634.7 648.4 220 643.81 -1.04%
1997-03-27 0 0.960 0.940 0.970 0.940 0.960 628,000 597,700 0.9518 655.2 641.5 662.0 641.5 655.2 920 649.56 -2.04%
1997-03-26 0 0.980 0.980 0.990 0.950 0.980 130,000 126,500 0.9731 668.8 668.8 675.7 648.4 668.8 190 664.11 1.03%
1997-03-25 0 0.970 0.970 0.990 0.970 0.980 110,000 107,700 0.9791 662.0 662.0 675.7 662.0 668.8 161 668.22 -3.00%
1997-03-24 0 1.000 0.980 1.000 0.980 1.000 160,000 158,200 0.9888 682.5 668.8 682.5 668.8 682.5 234 674.81 3.09%
1997-03-21 0 0.970 0.950 0.970 0.970 0.980 114,000 110,900 0.9728 662.0 648.4 662.0 662.0 668.8 167 663.93 -2.02%
1997-03-20 0 0.990 0.990 1.000 0.990 1.000 298,000 295,320 0.9910 675.7 675.7 682.5 675.7 682.5 437 676.35 -1.00%
1997-03-19 0 1.000 0.990 1.000 0.990 1.000 434,000 431,960 0.9953 682.5 675.7 682.5 675.7 682.5 636 679.28 1.01%
1997-03-18 0 0.990 0.990 1.000 0.990 1.000 684,000 678,520 0.9920 675.7 675.7 682.5 675.7 682.5 1,002 677.02 -1.00%
1997-03-17 0 1.000 0.990 1.000 0.990 1.000 573,000 570,850 0.9962 682.5 675.7 682.5 675.7 682.5 840 679.92 0.00%
1997-03-14 0 1.000 0.990 1.000 0.990 1.000 360,000 356,600 0.9906 682.5 675.7 682.5 675.7 682.5 527 676.04 -1.96%
1997-03-13 0 1.020 1.000 1.020 1.000 1.020 140,000 140,120 1.0009 696.1 682.5 696.1 682.5 696.1 205 683.07 0.00%
1997-03-12 0 1.020 1.000 1.020 0.990 1.020 454,000 455,140 1.0025 696.1 682.5 696.1 675.7 696.1 665 684.20 0.00%
1997-03-11 0 1.020 1.010 1.020 1.020 1.030 412,000 421,540 1.0232 696.1 689.3 696.1 696.1 703.0 604 698.29 -0.97%
1997-03-10 0 1.030 1.020 1.030 1.000 1.030 902,000 910,380 1.0093 703.0 696.1 703.0 682.5 703.0 1,322 688.83 3.00%
1997-03-07 0 1.000 0.990 1.000 1.000 1.020 1,358,000 1,375,180 1.0127 682.5 675.7 682.5 682.5 696.1 1,990 691.12 0.00%
1997-03-06 0 1.000 0.990 1.010 1.000 1.060 3,260,000 3,369,720 1.0337 682.5 675.7 689.3 682.5 723.4 4,777 705.46 0.00%
1997-03-05 0 1.000 1.000 1.020 1.000 1.030 1,350,000 1,369,720 1.0146 682.5 682.5 696.1 682.5 703.0 1,978 692.45 0.00%
1997-03-04 0 1.000 1.000 1.030 1.000 1.060 2,034,000 2,075,300 1.0203 682.5 682.5 703.0 682.5 723.4 2,980 696.34 3.09%
1997-03-03 0 0.970 0.970 1.000 0.960 0.980 508,000 491,660 0.9678 662.0 662.0 682.5 655.2 668.8 744 660.53 0.00%
1997-02-28 0 0.970 0.970 1.000 0.970 1.000 60,000 59,100 0.9850 662.0 662.0 682.5 662.0 682.5 88 672.25 -3.96%
1997-02-27 0 1.010 0.990 1.010 0.980 1.010 180,000 179,500 0.9972 689.3 675.7 689.3 668.8 689.3 264 680.59 3.06%
1997-02-26 0 0.980 0.960 1.000 0.960 0.980 18,000 17,540 0.9744 668.8 655.2 682.5 655.2 668.8 26 665.04 1.03%
1997-02-25 0 0.970 0.970 0.980 0.970 1.000 336,000 328,720 0.9783 662.0 662.0 668.8 662.0 682.5 492 667.70 -1.02%
1997-02-24 0 0.980 1.000 1.010 0.950 1.000 770,000 748,800 0.9725 668.8 682.5 689.3 648.4 682.5 1,128 663.69 -2.97%
1997-02-21 0 1.010 0.950 1.010 0.980 1.010 280,000 278,400 0.9943 689.3 648.4 689.3 668.8 689.3 410 678.59 7.45%
1997-02-20 0 0.940 0.930 0.950 0.930 0.940 480,000 450,400 0.9383 641.5 634.7 648.4 634.7 641.5 703 640.40 0.00%
1997-02-19 0 0.940 0.930 0.940 0.940 0.940 110,000 103,400 0.9400 641.5 634.7 641.5 641.5 641.5 161 641.54 0.00%
1997-02-18 0 0.940 0.940 0.960 0.940 0.960 438,000 415,880 0.9495 641.5 641.5 655.2 641.5 655.2 642 648.02 -2.08%
1997-02-17 0 0.960 0.960 1.010 0.960 0.980 180,000 175,600 0.9756 655.2 655.2 689.3 655.2 668.8 264 665.80 -3.03%
1997-02-14 0 0.990 0.970 1.000 0.990 0.990 220,000 217,800 0.9900 675.7 662.0 682.5 675.7 675.7 322 675.66 -1.00%
1997-02-13 0 1.000 1.000 1.030 0.960 1.000 412,000 406,100 0.9857 682.5 682.5 703.0 655.2 682.5 604 672.71 1.01%
1997-02-12 0 0.990 0.980 1.000 0.990 1.010 120,000 120,000 1.0000 675.7 668.8 682.5 675.7 689.3 176 682.49 -1.00%
1997-02-11 0 1.000 0.980 1.010 1.000 1.020 176,000 177,960 1.0111 682.5 668.8 689.3 682.5 696.1 258 690.09 -2.91%
1997-02-10 0 1.030 1.010 1.030 1.010 1.030 106,000 108,180 1.0206 703.0 689.3 703.0 689.3 703.0 155 696.52 3.00%
1997-02-05 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 682.5 682.5 689.3 682.5 682.5 147 682.49 0.00%
1997-02-04 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 682.5 682.5 689.3 682.5 682.5 29 682.49 0.00%
1997-02-03 0 1.000 1.000 1.030 1.000 1.010 100,000 100,300 1.0030 682.5 682.5 703.0 682.5 689.3 147 684.53 -2.91%
1997-01-31 0 1.030 1.020 1.050 - - 0 0 - 703.0 696.1 716.6 - - 0 - 0.00%
1997-01-30 0 1.030 1.010 1.030 1.030 1.030 200,000 206,000 1.0300 703.0 689.3 703.0 703.0 703.0 293 702.96 -1.90%
1997-01-29 0 1.050 - 1.060 1.050 1.050 850,000 892,500 1.0500 716.6 - 723.4 716.6 716.6 1,245 716.61 0.96%
1997-01-28 0 1.040 1.040 1.050 1.040 1.040 680,000 707,200 1.0400 709.8 709.8 716.6 709.8 709.8 996 709.78 0.00%
1997-01-27 0 1.040 1.040 1.080 1.000 1.040 400,000 408,100 1.0203 709.8 709.8 737.1 682.5 709.8 586 696.31 4.00%
1997-01-24 0 1.000 1.000 1.010 1.000 1.010 398,000 399,780 1.0045 682.5 682.5 689.3 682.5 689.3 583 685.54 0.00%
1997-01-23 0 1.000 1.000 - 0.950 1.000 272,000 268,100 0.9857 682.5 682.5 - 648.4 682.5 399 672.70 3.09%
1997-01-22 0 0.970 0.950 0.970 1.000 1.000 10,000 10,000 1.0000 662.0 648.4 662.0 682.5 682.5 15 682.49 1.04%
1997-01-21 0 0.960 0.950 0.960 0.940 0.980 390,000 375,400 0.9626 655.2 648.4 655.2 641.5 668.8 571 656.94 -1.03%
1997-01-20 0 0.970 0.960 0.970 0.970 0.970 150,000 145,500 0.9700 662.0 655.2 662.0 662.0 662.0 220 662.01 0.00%
1997-01-17 0 0.970 0.970 0.980 0.970 0.980 880,000 861,900 0.9794 662.0 662.0 668.8 662.0 668.8 1,289 668.45 -1.02%
1997-01-16 0 0.980 0.980 1.010 0.960 1.000 690,000 673,680 0.9763 668.8 668.8 689.3 655.2 682.5 1,011 666.34 1.03%
1997-01-15 0 0.970 0.950 - 0.970 0.990 350,000 343,900 0.9826 662.0 648.4 - 662.0 675.7 513 670.59 -2.02%
1997-01-14 0 0.990 0.980 1.000 - - 0 0 - 675.7 668.8 682.5 - - 0 - 0.00%
1997-01-13 0 0.990 0.990 1.000 0.990 1.000 160,000 159,400 0.9963 675.7 675.7 682.5 675.7 682.5 234 679.93 -1.98%
1997-01-10 0 1.010 1.010 1.050 1.000 1.020 220,000 221,700 1.0077 689.3 689.3 716.6 682.5 696.1 322 687.76 1.00%
1997-01-09 0 1.000 1.000 1.020 1.000 1.000 250,000 250,000 1.0000 682.5 682.5 696.1 682.5 682.5 366 682.49 0.00%
1997-01-08 0 1.000 1.000 1.040 0.990 1.000 184,000 183,700 0.9984 682.5 682.5 709.8 675.7 682.5 270 681.37 0.00%
1997-01-07 0 1.000 1.000 1.020 1.000 1.020 658,000 660,160 1.0033 682.5 682.5 696.1 682.5 696.1 964 684.73 -1.96%
1997-01-06 0 1.020 1.020 1.050 0.990 1.010 60,000 60,000 1.0000 696.1 696.1 716.6 675.7 689.3 88 682.49 0.99%
1997-01-03 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 689.3 689.3 696.1 689.3 689.3 44 689.31 2.02%
1997-01-02 0 0.990 0.990 1.000 0.990 1.000 146,000 145,340 0.9955 675.7 675.7 682.5 675.7 682.5 214 679.40 -1.00%
1996-12-31 0 1.000 0.990 1.010 0.990 1.000 60,000 59,800 0.9967 682.5 675.7 689.3 675.7 682.5 88 680.21 1.01%
1996-12-30 0 0.990 0.990 1.000 0.990 1.000 370,000 368,300 0.9954 675.7 675.7 682.5 675.7 682.5 542 679.35 -2.94%
1996-12-27 0 1.020 1.000 1.030 0.980 1.020 366,000 365,660 0.9991 696.1 682.5 703.0 668.8 696.1 536 681.85 3.03%
1996-12-24 0 0.990 0.980 0.990 - - 80,000 80,000 1.0000 675.7 668.8 675.7 - - 117 682.49 -1.00%
1996-12-23 0 1.000 0.970 1.000 1.000 1.000 100,000 100,000 1.0000 682.5 662.0 682.5 682.5 682.5 147 682.49 1.21%
1996-12-20 0 1.000 0.990 1.000 1.000 1.000 250,000 250,000 1.0000 674.3 667.6 674.3 674.3 674.3 371 674.30 0.00%
1996-12-19 0 1.000 0.990 1.000 1.000 1.000 110,000 110,000 1.0000 674.3 667.6 674.3 674.3 674.3 163 674.30 1.01%
1996-12-18 0 0.990 0.990 1.000 0.990 1.000 140,000 139,700 0.9979 667.6 667.6 674.3 667.6 674.3 208 672.85 -3.88%
1996-12-17 0 1.030 1.040 1.060 0.990 1.060 1,548,000 1,581,580 1.0217 694.5 701.3 714.8 667.6 714.8 2,296 688.92 0.98%
1996-12-16 0 1.020 1.010 1.020 1.000 1.050 1,338,000 1,359,740 1.0162 687.8 681.0 687.8 674.3 708.0 1,984 685.25 2.00%
1996-12-13 0 1.000 0.990 1.000 0.940 1.000 1,060,000 1,044,300 0.9852 674.3 667.6 674.3 633.8 674.3 1,572 664.31 6.38%
1996-12-12 0 0.940 0.940 0.950 0.940 1.000 1,468,000 1,398,880 0.9529 633.8 633.8 640.6 633.8 674.3 2,177 642.55 -6.00%
1996-12-11 0 1.000 0.980 1.000 0.990 1.060 1,830,000 1,867,000 1.0202 674.3 660.8 674.3 667.6 714.8 2,714 687.93 -5.66%
1996-12-10 0 1.060 1.050 1.060 1.060 1.090 680,000 730,200 1.0738 714.8 708.0 714.8 714.8 735.0 1,008 724.07 0.00%
1996-12-09 0 1.060 1.050 1.070 1.040 1.060 20,000 21,000 1.0500 714.8 708.0 721.5 701.3 714.8 30 708.01 1.92%
1996-12-06 0 1.040 1.030 1.060 1.040 1.090 638,000 681,800 1.0687 701.3 694.5 714.8 701.3 735.0 946 720.59 -3.70%
1996-12-05 0 1.080 1.060 1.090 1.060 1.110 1,090,000 1,192,300 1.0939 728.2 714.8 735.0 714.8 748.5 1,617 737.58 -2.70%
1996-12-04 0 1.110 1.110 1.140 1.110 1.120 114,000 126,740 1.1118 748.5 748.5 768.7 748.5 755.2 169 749.65 -1.77%
1996-12-03 0 1.130 1.130 1.140 1.120 1.130 250,000 282,640 1.1306 762.0 762.0 768.7 755.2 762.0 371 762.33 0.89%
1996-12-02 0 1.120 1.120 1.140 1.100 1.130 343,000 382,210 1.1143 755.2 755.2 768.7 741.7 762.0 509 751.38 0.00%
1996-11-29 0 1.120 1.120 1.130 1.060 1.170 665,000 736,870 1.1081 755.2 755.2 762.0 714.8 788.9 986 747.17 -7.44%
1996-11-28 0 1.210 - 1.210 1.210 1.240 160,000 194,500 1.2156 815.9 - 815.9 815.9 836.1 237 819.69 -1.63%
1996-11-27 0 1.230 1.200 1.230 1.230 1.240 340,000 418,500 1.2309 829.4 809.2 829.4 829.4 836.1 504 829.98 -0.81%
1996-11-26 0 1.240 1.210 1.240 1.210 1.240 680,000 834,860 1.2277 836.1 815.9 836.1 815.9 836.1 1,008 827.86 2.48%
1996-11-25 0 1.210 1.210 1.270 1.190 1.210 530,000 634,000 1.1962 815.9 815.9 856.4 802.4 815.9 786 806.61 2.54%
1996-11-22 0 1.180 1.180 1.210 1.180 1.200 298,000 355,640 1.1934 795.7 795.7 815.9 795.7 809.2 442 804.72 0.00%
1996-11-21 0 1.180 1.180 1.210 1.180 1.190 310,000 367,100 1.1842 795.7 795.7 815.9 795.7 802.4 460 798.50 -0.84%
1996-11-20 0 1.190 1.190 1.210 1.180 1.210 532,000 639,200 1.2015 802.4 802.4 815.9 795.7 815.9 789 810.17 -0.83%
1996-11-19 0 1.200 1.180 1.200 1.180 1.200 170,000 202,600 1.1918 809.2 795.7 809.2 795.7 809.2 252 803.60 3.45%
1996-11-18 0 1.160 1.150 1.180 1.160 1.180 70,000 81,600 1.1657 782.2 775.4 795.7 782.2 795.7 104 786.04 -1.69%
1996-11-15 0 1.180 1.170 1.200 1.180 1.200 370,000 438,600 1.1854 795.7 788.9 809.2 795.7 809.2 549 799.31 0.00%
1996-11-14 0 1.180 1.180 1.200 1.160 1.180 100,000 116,600 1.1660 795.7 795.7 809.2 782.2 795.7 148 786.23 -1.67%
1996-11-13 0 1.200 1.160 1.200 1.150 1.200 40,000 47,000 1.1750 809.2 782.2 809.2 775.4 809.2 59 792.30 4.35%
1996-11-12 0 1.150 1.150 1.200 - - 50,000 60,000 1.2000 775.4 775.4 809.2 - - 74 809.15 0.88%
1996-11-11 0 1.140 1.130 1.180 - - 0 0 - 768.7 762.0 795.7 - - 0 - 0.00%
1996-11-08 0 1.140 1.130 1.160 1.140 1.170 470,000 543,600 1.1566 768.7 762.0 782.2 768.7 788.9 697 779.89 -3.39%
1996-11-07 0 1.180 1.180 1.190 1.180 1.190 340,000 403,500 1.1868 795.7 795.7 802.4 795.7 802.4 504 800.23 -1.67%
1996-11-06 0 1.200 1.200 1.220 1.200 1.200 130,000 156,000 1.2000 809.2 809.2 822.6 809.2 809.2 193 809.15 0.00%
1996-11-05 0 1.200 1.200 1.220 1.200 1.200 420,000 505,000 1.2024 809.2 809.2 822.6 809.2 809.2 623 810.76 -4.00%
1996-11-04 0 1.250 1.230 1.260 1.250 1.250 30,000 37,500 1.2500 842.9 829.4 849.6 842.9 842.9 44 842.87 0.00%
1996-11-01 0 1.250 1.190 1.250 1.230 1.260 120,000 149,600 1.2467 842.9 802.4 842.9 829.4 849.6 178 840.62 3.31%
1996-10-31 0 1.210 1.210 1.240 1.210 1.220 188,000 227,980 1.2127 815.9 815.9 836.1 815.9 822.6 279 817.69 -0.82%
1996-10-30 0 1.220 1.220 1.240 1.220 1.230 130,000 159,400 1.2262 822.6 822.6 836.1 822.6 829.4 193 826.79 -1.61%
1996-10-29 0 1.240 1.210 1.260 1.240 1.300 892,000 1,145,740 1.2845 836.1 815.9 849.6 836.1 876.6 1,323 866.11 -3.12%
1996-10-28 0 1.280 1.270 1.280 1.190 1.300 5,046,000 6,169,080 1.2226 863.1 856.4 863.1 802.4 876.6 7,483 824.37 7.56%
1996-10-25 0 1.190 1.180 1.200 1.190 1.220 952,000 1,142,080 1.1997 802.4 795.7 809.2 802.4 822.6 1,412 808.93 -0.83%
1996-10-24 0 1.200 1.190 1.200 1.190 1.200 384,000 460,260 1.1986 809.2 802.4 809.2 802.4 809.2 569 808.21 0.84%
1996-10-23 0 1.190 1.180 1.220 1.190 1.230 430,000 518,800 1.2065 802.4 795.7 822.6 802.4 829.4 638 813.55 -4.03%
1996-10-22 0 1.240 1.240 1.250 1.240 1.240 70,000 87,300 1.2471 836.1 836.1 842.9 836.1 836.1 104 840.94 2.48%
1996-10-18 0 1.210 - 1.210 1.210 1.210 550,000 665,500 1.2100 815.9 - 815.9 815.9 815.9 816 815.90 0.83%
1996-10-17 0 1.200 1.200 1.240 - - 0 0 - 809.2 809.2 836.1 - - 0 - 0.00%
1996-10-16 0 1.200 1.200 1.260 1.200 1.260 1,204,000 1,472,300 1.2228 809.2 809.2 849.6 809.2 849.6 1,786 824.56 -4.76%
1996-10-15 0 1.260 1.240 1.260 1.240 1.260 1,800,000 2,250,100 1.2501 849.6 836.1 849.6 836.1 849.6 2,669 842.91 0.00%
1996-10-14 0 1.260 1.240 1.260 1.260 1.260 956,000 1,204,560 1.2600 849.6 836.1 849.6 849.6 849.6 1,418 849.61 0.00%
1996-10-11 0 1.260 1.220 1.260 1.260 1.260 60,000 75,600 1.2600 849.6 822.6 849.6 849.6 849.6 89 849.61 0.00%
1996-10-10 0 1.260 1.260 1.300 1.260 1.300 36,000 46,160 1.2822 849.6 849.6 876.6 849.6 876.6 53 864.60 -3.08%
1996-10-09 0 1.300 1.270 1.300 - - 0 0 - 876.6 856.4 876.6 - - 0 - 0.00%
1996-10-08 0 1.300 1.280 1.300 1.290 1.330 1,026,000 1,331,820 1.2981 876.6 863.1 876.6 869.8 896.8 1,522 875.28 2.36%
1996-10-07 0 1.270 1.270 1.280 1.260 1.280 1,002,000 1,274,220 1.2717 856.4 856.4 863.1 849.6 863.1 1,486 857.49 0.00%
1996-10-04 0 1.270 1.230 1.270 1.250 1.270 50,000 63,100 1.2620 856.4 829.4 856.4 842.9 856.4 74 850.96 0.79%
1996-10-03 0 1.260 1.230 1.280 1.260 1.290 470,000 603,900 1.2849 849.6 829.4 863.1 849.6 869.8 697 866.40 -3.08%
1996-10-02 0 1.300 1.260 1.300 1.240 1.300 893,000 1,123,090 1.2577 876.6 849.6 876.6 836.1 876.6 1,324 848.03 6.56%
1996-10-01 0 1.220 1.210 1.220 1.200 1.220 440,000 529,380 1.2031 822.6 815.9 822.6 809.2 822.6 653 811.27 0.83%
1996-09-30 0 1.210 1.210 1.240 1.210 1.210 74,000 89,540 1.2100 815.9 815.9 836.1 815.9 815.9 110 815.90 0.00%
1996-09-27 0 1.210 1.210 1.220 1.200 1.210 180,000 217,000 1.2056 815.9 815.9 822.6 809.2 815.9 267 812.90 0.83%
1996-09-26 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 809.2 802.4 809.2 809.2 809.2 74 809.15 -1.64%
1996-09-25 0 1.220 - 1.240 1.220 1.220 40,000 48,800 1.2200 822.6 - 836.1 822.6 822.6 59 822.64 -0.81%
1996-09-24 0 1.230 1.190 1.230 1.230 1.230 130,000 159,900 1.2300 829.4 802.4 829.4 829.4 829.4 193 829.38 2.50%
1996-09-23 0 1.200 1.150 1.200 1.190 1.210 730,000 880,000 1.2055 809.2 775.4 809.2 802.4 815.9 1,083 812.85 -1.64%
1996-09-20 0 1.220 1.220 1.250 1.220 1.230 190,000 232,200 1.2221 822.6 822.6 842.9 822.6 829.4 282 824.06 0.00%
1996-09-19 0 1.220 1.220 1.240 1.220 1.230 102,000 125,440 1.2298 822.6 822.6 836.1 822.6 829.4 151 829.25 -1.61%
1996-09-18 0 1.240 1.210 1.240 1.250 1.250 100,000 125,000 1.2500 836.1 815.9 836.1 842.9 842.9 148 842.87 0.81%
1996-09-17 0 1.230 1.220 1.270 1.210 1.230 345,000 420,740 1.2195 829.4 822.6 856.4 815.9 829.4 512 822.33 0.82%
1996-09-16 0 1.220 1.220 1.250 1.200 1.220 154,000 185,200 1.2026 822.6 822.6 842.9 809.2 822.6 228 810.91 -3.17%
1996-09-13 0 1.260 1.160 1.260 1.260 1.260 20,000 25,200 1.2600 849.6 782.2 849.6 849.6 849.6 30 849.61 5.00%
1996-09-12 0 1.200 1.180 1.240 1.200 1.200 40,000 48,000 1.2000 809.2 795.7 836.1 809.2 809.2 59 809.15 -0.83%
1996-09-11 0 1.210 - 1.260 - - 0 0 - 815.9 - 849.6 - - 0 - 0.00%
1996-09-10 0 1.210 1.170 1.280 1.210 1.210 20,000 24,200 1.2100 815.9 788.9 863.1 815.9 815.9 30 815.90 -3.20%
1996-09-09 0 1.250 1.180 1.280 - - 0 0 - 842.9 795.7 863.1 - - 0 - 0.00%
1996-09-06 0 1.250 1.220 1.280 - - 916,000 1,145,000 1.2500 842.9 822.6 863.1 - - 1,358 842.87 0.00%
1996-09-05 0 1.250 1.250 1.280 1.250 1.300 60,000 76,000 1.2667 842.9 842.9 863.1 842.9 876.6 89 854.11 -0.79%
1996-09-04 0 1.260 1.260 1.320 1.250 1.250 80,000 100,000 1.2500 849.6 849.6 890.1 842.9 842.9 119 842.87 4.13%
1996-09-03 0 1.210 1.200 1.270 1.210 1.220 120,000 145,800 1.2150 815.9 809.2 856.4 815.9 822.6 178 819.27 -5.98%
1996-09-02 0 1.300 1.240 1.350 1.300 1.300 4,000 5,200 1.3000 867.8 827.8 901.2 867.8 867.8 6 867.82 6.56%
1996-08-30 0 1.220 1.220 1.260 1.200 1.210 320,000 384,200 1.2006 814.4 814.4 841.1 801.1 807.7 479 801.48 0.00%
1996-08-29 0 1.220 1.220 1.250 1.220 1.220 148,000 180,560 1.2200 814.4 814.4 834.4 814.4 814.4 222 814.41 0.00%
1996-08-28 0 1.220 1.210 1.250 1.220 1.220 100,000 122,000 1.2200 814.4 807.7 834.4 814.4 814.4 150 814.41 -2.40%
1996-08-27 0 1.250 1.220 1.250 - - 0 0 - 834.4 814.4 834.4 - - 0 - 0.00%
1996-08-23 0 1.250 1.230 1.280 - - 0 0 - 834.4 821.1 854.5 - - 0 - 0.00%
1996-08-22 0 1.250 1.240 1.270 1.240 1.250 500,000 624,900 1.2498 834.4 827.8 847.8 827.8 834.4 749 834.31 -1.57%
1996-08-21 0 1.270 1.260 1.300 1.270 1.270 40,000 50,800 1.2700 847.8 841.1 867.8 847.8 847.8 60 847.79 0.00%
1996-08-20 0 1.270 1.270 1.350 1.250 1.280 74,000 93,380 1.2619 847.8 847.8 901.2 834.4 854.5 111 842.38 -1.55%
1996-08-19 0 1.290 1.290 1.310 1.280 1.370 120,000 158,800 1.3233 861.1 861.1 874.5 854.5 914.5 180 883.39 -7.19%
1996-08-16 0 1.390 1.380 1.390 1.370 1.400 1,278,000 1,763,180 1.3796 927.9 921.2 927.9 914.5 934.6 1,914 920.98 0.72%
1996-08-15 0 1.380 1.360 1.380 1.290 1.390 1,316,000 1,765,480 1.3416 921.2 907.9 921.2 861.1 927.9 1,971 895.56 6.98%
1996-08-14 0 1.290 1.280 1.300 1.270 1.290 468,000 599,340 1.2806 861.1 854.5 867.8 847.8 861.1 701 854.90 0.78%
1996-08-13 0 1.280 1.280 1.290 1.260 1.280 946,000 1,210,080 1.2792 854.5 854.5 861.1 841.1 854.5 1,417 853.90 0.79%
1996-08-12 0 1.270 1.260 1.270 1.270 1.280 250,000 319,000 1.2760 847.8 841.1 847.8 847.8 854.5 375 851.80 -0.78%
1996-08-09 0 1.280 1.270 1.280 1.260 1.280 260,000 331,900 1.2765 854.5 847.8 854.5 841.1 854.5 389 852.16 -1.54%
1996-08-08 0 1.300 1.300 1.310 1.240 1.330 2,462,000 3,178,080 1.2909 867.8 867.8 874.5 827.8 887.8 3,688 861.71 4.00%
1996-08-07 0 1.250 1.210 1.250 1.140 1.270 4,790,000 5,792,620 1.2093 834.4 807.7 834.4 761.0 847.8 7,175 807.28 13.64%
1996-08-06 0 1.100 1.100 1.110 1.100 1.100 664,000 730,400 1.1000 734.3 734.3 741.0 734.3 734.3 995 734.31 1.85%
1996-08-05 0 1.080 1.100 - 0.980 1.110 1,628,000 1,679,160 1.0314 721.0 734.3 - 654.2 741.0 2,439 688.53 -1.82%
1996-08-02 0 1.100 1.090 1.120 1.100 1.120 152,000 168,200 1.1066 734.3 727.6 747.7 734.3 747.7 228 738.70 -1.79%
1996-08-01 0 1.120 1.150 1.180 1.000 1.150 42,000 47,400 1.1286 747.7 767.7 787.7 667.6 767.7 63 753.38 -3.45%
1996-07-31 0 1.160 1.150 1.170 1.160 1.170 40,000 46,600 1.1650 774.4 767.7 781.0 774.4 781.0 60 777.70 -0.85%
1996-07-30 0 1.170 1.130 1.170 1.170 1.200 50,000 59,400 1.1880 781.0 754.3 781.0 781.0 801.1 75 793.05 -2.50%
1996-07-29 0 1.200 1.190 1.200 1.130 1.200 560,000 654,000 1.1679 801.1 794.4 801.1 754.3 801.1 839 779.61 7.14%
1996-07-26 0 1.120 1.120 1.170 1.120 1.150 80,000 90,800 1.1350 747.7 747.7 781.0 747.7 767.7 120 757.67 -2.61%
1996-07-25 0 1.150 1.140 1.160 1.150 1.150 150,000 172,500 1.1500 767.7 761.0 774.4 767.7 767.7 225 767.69 0.00%
1996-07-24 0 1.150 1.140 1.160 1.140 1.150 300,000 343,000 1.1433 767.7 761.0 774.4 761.0 767.7 449 763.24 -1.71%
1996-07-23 0 1.170 1.160 1.180 1.150 1.180 770,000 897,600 1.1657 781.0 774.4 787.7 767.7 787.7 1,153 778.18 0.00%
1996-07-22 0 1.170 1.140 1.180 1.150 1.230 1,042,000 1,225,680 1.1763 781.0 761.0 787.7 767.7 821.1 1,561 785.23 -5.65%
1996-07-19 0 1.240 1.210 1.240 1.210 1.250 1,340,000 1,658,960 1.2380 827.8 807.7 827.8 807.7 834.4 2,007 826.45 -0.80%
1996-07-18 0 1.250 1.250 1.280 1.240 1.250 2,488,000 3,175,600 1.2764 834.4 834.4 854.5 827.8 834.4 3,727 852.04 0.00%
1996-07-17 0 1.250 1.240 1.260 1.250 1.290 498,000 636,860 1.2788 834.4 827.8 841.1 834.4 861.1 746 853.69 -3.10%
1996-07-16 0 1.290 1.290 1.310 1.290 1.330 240,000 315,380 1.3141 861.1 861.1 874.5 861.1 887.8 360 877.22 -5.84%
1996-07-15 0 1.370 1.350 1.390 1.360 1.370 150,000 204,650 1.3643 914.5 901.2 927.9 907.9 914.5 225 910.76 1.48%
1996-07-12 0 1.350 1.330 1.350 1.330 1.350 118,000 157,940 1.3385 901.2 887.8 901.2 887.8 901.2 177 893.50 1.50%
1996-07-11 0 1.330 1.310 1.330 1.330 1.330 40,000 53,200 1.3300 887.8 874.5 887.8 887.8 887.8 60 887.84 0.76%
1996-07-10 0 1.320 1.310 1.320 1.320 1.320 42,000 55,440 1.3200 881.2 874.5 881.2 881.2 881.2 63 881.17 0.00%
1996-07-09 0 1.320 1.300 1.320 - - 0 0 - 881.2 867.8 881.2 - - 0 - 0.00%
1996-07-08 0 1.320 1.310 - 1.310 1.320 88,000 115,800 1.3159 881.2 874.5 - 874.5 881.2 132 878.44 -1.49%
1996-07-05 0 1.340 1.310 1.340 - - 0 0 - 894.5 874.5 894.5 - - 0 - 0.00%
1996-07-04 0 1.340 1.310 1.340 1.340 1.340 100,000 134,000 1.3400 894.5 874.5 894.5 894.5 894.5 150 894.52 -0.74%
1996-07-03 0 1.350 1.340 1.350 1.340 1.360 562,000 759,120 1.3507 901.2 894.5 901.2 894.5 907.9 842 901.69 -0.74%
1996-07-02 0 1.360 1.350 1.360 1.350 1.360 1,942,000 2,622,920 1.3506 907.9 901.2 907.9 901.2 907.9 2,909 901.62 0.00%
1996-07-01 0 1.360 1.350 1.380 1.360 1.390 434,000 597,120 1.3759 907.9 901.2 921.2 907.9 927.9 650 918.45 0.00%
1996-06-28 0 1.360 1.360 1.380 1.360 1.380 600,000 818,800 1.3647 907.9 907.9 921.2 907.9 921.2 899 910.99 -2.86%
1996-06-27 0 1.400 1.380 1.400 - - 0 0 - 934.6 921.2 934.6 - - 0 - -2.10%
1996-06-26 0 1.430 1.350 1.430 1.420 1.430 42,000 59,860 1.4252 954.6 901.2 954.6 947.9 954.6 63 951.42 0.00%
1996-06-25 0 1.430 1.380 1.430 - - 0 0 - 954.6 921.2 954.6 - - 0 - 0.00%
1996-06-24 0 1.430 - 1.430 - - 0 0 - 954.6 - 954.6 - - 0 - 0.00%
1996-06-21 0 1.430 1.390 1.430 1.410 1.430 120,000 170,600 1.4217 954.6 927.9 954.6 941.2 954.6 180 949.04 1.42%
1996-06-19 0 1.410 1.410 1.430 1.380 1.410 530,000 738,900 1.3942 941.2 941.2 954.6 921.2 941.2 794 930.67 3.68%
1996-06-18 0 1.360 1.360 1.390 1.360 1.400 206,000 285,700 1.3869 907.9 907.9 927.9 907.9 934.6 309 925.82 -1.45%
1996-06-14 0 1.380 1.360 1.390 - - 0 0 - 921.2 907.9 927.9 - - 0 - 0.00%
1996-06-13 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 921.2 921.2 934.6 921.2 921.2 30 921.22 -0.72%
1996-06-12 0 1.390 1.370 1.400 1.390 1.390 180,000 250,200 1.3900 927.9 914.5 934.6 927.9 927.9 270 927.90 -0.71%
1996-06-11 0 1.400 1.400 1.420 1.400 1.400 112,000 156,800 1.4000 934.6 934.6 947.9 934.6 934.6 168 934.57 -1.41%
1996-06-10 0 1.420 1.400 1.420 - - 0 0 - 947.9 934.6 947.9 - - 0 - 0.00%
1996-06-07 0 1.420 1.410 1.430 1.400 1.420 532,000 752,460 1.4144 947.9 941.2 954.6 934.6 947.9 797 944.19 1.43%
1996-06-06 0 1.400 1.380 1.420 1.400 1.410 1,586,000 2,225,160 1.4030 934.6 921.2 947.9 934.6 941.2 2,376 936.58 -1.41%
1996-06-05 0 1.420 1.420 1.430 1.410 1.420 848,000 1,203,660 1.4194 947.9 947.9 954.6 941.2 947.9 1,270 947.53 0.00%
1996-06-04 0 1.420 1.410 1.420 1.420 1.420 190,000 269,800 1.4200 947.9 941.2 947.9 947.9 947.9 285 947.92 -0.70%
1996-06-03 0 1.430 1.420 1.440 1.420 1.440 734,000 1,049,660 1.4301 954.6 947.9 961.3 947.9 961.3 1,100 954.64 0.00%
1996-05-31 0 1.430 1.430 1.440 1.430 1.460 440,000 638,600 1.4514 954.6 954.6 961.3 954.6 974.6 659 968.86 -0.69%
1996-05-30 0 1.440 1.440 1.450 1.420 1.450 830,000 1,193,500 1.4380 961.3 961.3 968.0 947.9 968.0 1,243 959.91 1.41%
1996-05-29 0 1.420 1.410 1.430 1.390 1.420 1,484,000 2,091,500 1.4094 947.9 941.2 954.6 927.9 947.9 2,223 940.83 2.16%
1996-05-28 0 1.390 1.390 1.410 - - 50,000 69,500 1.3900 927.9 927.9 941.2 - - 75 927.90 0.72%
1996-05-27 0 1.380 1.380 1.400 1.380 1.380 60,000 82,800 1.3800 921.2 921.2 934.6 921.2 921.2 90 921.22 0.00%
1996-05-24 0 1.380 1.380 1.390 1.370 1.380 460,000 634,300 1.3789 921.2 921.2 927.9 914.5 921.2 689 920.50 2.22%
1996-05-23 0 1.350 1.340 1.370 1.350 1.400 830,000 1,142,700 1.3767 901.2 894.5 914.5 901.2 934.6 1,243 919.05 -3.57%
1996-05-22 0 1.400 1.390 1.400 1.400 1.400 3,036,000 4,250,400 1.4000 934.6 927.9 934.6 934.6 934.6 4,548 934.57 -0.71%
1996-05-21 0 1.410 1.380 1.420 1.400 1.430 630,000 884,920 1.4046 941.2 921.2 947.9 934.6 954.6 944 937.67 2.17%
1996-05-20 0 1.380 1.380 1.390 1.380 1.380 938,000 1,294,440 1.3800 921.2 921.2 927.9 921.2 921.2 1,405 921.22 1.47%
1996-05-17 0 1.360 1.350 1.360 1.360 1.380 2,990,000 4,077,460 1.3637 907.9 901.2 907.9 907.9 921.2 4,479 910.34 0.74%
1996-05-16 0 1.350 1.350 1.380 1.330 1.400 430,000 590,200 1.3726 901.2 901.2 921.2 887.8 934.6 644 916.25 -5.59%
1996-05-15 0 1.430 1.410 1.430 1.400 1.430 1,186,000 1,681,860 1.4181 954.6 941.2 954.6 934.6 954.6 1,777 946.65 -0.69%
1996-05-14 0 1.440 1.410 1.440 1.360 1.450 4,502,000 6,412,560 1.4244 961.3 941.2 961.3 907.9 968.0 6,744 950.85 5.88%
1996-05-13 0 1.360 1.320 1.360 1.320 1.370 1,466,000 1,968,780 1.3430 907.9 881.2 907.9 881.2 914.5 2,196 896.50 5.43%
1996-05-10 0 1.290 1.290 1.300 1.250 1.320 1,224,000 1,551,920 1.2679 861.1 861.1 867.8 834.4 881.2 1,834 846.40 4.88%
1996-05-09 0 1.230 1.220 1.240 1.210 1.240 380,000 464,740 1.2230 821.1 814.4 827.8 807.7 827.8 569 816.42 1.65%
1996-05-08 0 1.210 1.210 1.230 1.190 1.210 622,000 744,660 1.1972 807.7 807.7 821.1 794.4 807.7 932 799.20 1.68%
1996-05-07 0 1.190 1.180 1.190 1.180 1.190 300,000 356,000 1.1867 794.4 787.7 794.4 787.7 794.4 449 792.16 0.00%
1996-05-06 0 1.190 1.160 1.190 1.150 1.190 460,000 539,600 1.1730 794.4 774.4 794.4 767.7 794.4 689 783.07 2.59%
1996-05-03 0 1.160 1.150 1.190 1.160 1.170 200,000 232,500 1.1625 774.4 767.7 794.4 774.4 781.0 300 776.03 -2.52%
1996-05-02 0 1.190 1.180 1.200 1.190 1.190 30,000 35,700 1.1900 794.4 787.7 801.1 794.4 794.4 45 794.39 -0.83%
1996-05-01 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 801.1 794.4 801.1 801.1 801.1 120 801.06 0.00%
1996-04-30 0 1.200 1.180 1.200 1.160 1.240 650,000 789,100 1.2140 801.1 787.7 801.1 774.4 827.8 974 810.41 0.00%
1996-04-29 0 1.200 1.200 1.210 1.100 1.200 546,000 642,680 1.1771 801.1 801.1 807.7 734.3 801.1 818 785.76 7.14%
1996-04-26 0 1.120 1.100 1.150 1.120 1.120 40,000 44,800 1.1200 747.7 734.3 767.7 747.7 747.7 60 747.66 0.00%
1996-04-25 0 1.120 1.100 1.160 1.120 1.120 10,000 11,200 1.1200 747.7 734.3 774.4 747.7 747.7 15 747.66 -3.45%
1996-04-24 0 1.160 1.140 1.170 1.140 1.160 360,000 413,600 1.1489 774.4 761.0 781.0 761.0 774.4 539 766.94 0.00%
1996-04-23 0 1.160 - 1.170 1.160 1.160 60,000 69,600 1.1600 774.4 - 781.0 774.4 774.4 90 774.36 -0.85%
1996-04-22 0 1.170 - 1.170 1.180 1.180 100,000 118,000 1.1800 781.0 - 781.0 787.7 787.7 150 787.71 0.86%
1996-04-19 0 1.160 - 1.160 - - 0 0 - 774.4 - 774.4 - - 0 - 0.00%
1996-04-18 0 1.160 - 1.180 - - 0 0 - 774.4 - 787.7 - - 0 - 0.00%
1996-04-17 0 1.160 1.150 1.160 - - 0 0 - 774.4 767.7 774.4 - - 0 - -2.52%
1996-04-16 0 1.190 - 1.190 - - 0 0 - 794.4 - 794.4 - - 0 - 0.00%
1996-04-15 0 1.190 1.140 1.200 1.140 1.200 1,000,000 1,175,700 1.1757 794.4 761.0 801.1 761.0 801.1 1,498 784.84 4.39%
1996-04-12 0 1.140 - 1.140 - - 0 0 - 761.0 - 761.0 - - 0 - 0.00%
1996-04-11 0 1.140 1.100 1.140 - - 0 0 - 761.0 734.3 761.0 - - 0 - 0.00%
1996-04-10 0 1.140 1.120 1.140 - - 0 0 - 761.0 747.7 761.0 - - 0 - 0.00%
1996-04-09 0 1.140 1.120 1.140 1.130 1.150 852,000 968,280 1.1365 761.0 747.7 761.0 754.3 767.7 1,276 758.66 -0.87%
1996-04-03 0 1.150 1.140 1.150 1.150 1.150 580,000 667,000 1.1500 767.7 761.0 767.7 767.7 767.7 869 767.69 0.00%
1996-04-02 0 1.150 1.080 1.150 1.150 1.150 290,000 333,500 1.1500 767.7 721.0 767.7 767.7 767.7 434 767.69 1.77%
1996-04-01 0 1.130 1.090 1.130 1.120 1.150 742,000 831,280 1.1203 754.3 727.6 754.3 747.7 767.7 1,112 747.87 3.67%
1996-03-29 0 1.090 1.090 1.100 1.060 1.110 384,000 415,340 1.0816 727.6 727.6 734.3 707.6 741.0 575 722.03 -3.54%
1996-03-28 0 1.130 1.110 1.130 1.130 1.140 680,000 774,900 1.1396 754.3 741.0 754.3 754.3 761.0 1,019 760.72 -1.74%
1996-03-27 0 1.150 1.130 1.150 1.140 1.150 680,000 777,500 1.1434 767.7 754.3 767.7 761.0 767.7 1,019 763.27 -1.71%
1996-03-26 0 1.170 1.130 1.170 1.150 1.170 560,000 649,700 1.1602 781.0 754.3 781.0 767.7 781.0 839 774.48 0.00%
1996-03-25 0 1.170 1.150 1.170 1.170 1.220 370,000 436,900 1.1808 781.0 767.7 781.0 781.0 814.4 554 788.25 -1.68%
1996-03-22 0 1.190 1.180 1.190 1.180 1.190 120,000 142,600 1.1883 794.4 787.7 794.4 787.7 794.4 180 793.28 -0.83%
1996-03-21 0 1.200 1.180 1.200 1.190 1.200 280,000 334,700 1.1954 801.1 787.7 801.1 794.4 801.1 419 797.96 -1.64%
1996-03-20 0 1.220 1.180 1.220 1.180 1.220 60,000 72,000 1.2000 814.4 787.7 814.4 787.7 814.4 90 801.06 2.52%
1996-03-19 0 1.190 1.190 1.220 1.190 1.230 1,910,000 2,328,800 1.2193 794.4 794.4 814.4 794.4 821.1 2,861 813.92 -2.46%
1996-03-18 0 1.220 1.210 1.220 1.200 1.230 2,020,000 2,463,176 1.2194 814.4 807.7 814.4 801.1 821.1 3,026 814.01 1.67%
1996-03-15 0 1.200 1.190 1.200 1.190 1.220 410,000 491,800 1.1995 801.1 794.4 801.1 794.4 814.4 614 800.74 3.45%
1996-03-14 0 1.160 1.140 1.170 1.100 1.160 568,000 641,600 1.1296 774.4 761.0 781.0 734.3 774.4 851 754.05 2.65%
1996-03-13 0 1.130 1.090 1.140 1.080 1.140 874,000 969,220 1.1089 754.3 727.6 761.0 721.0 761.0 1,309 740.28 -0.88%
1996-03-12 0 1.140 1.140 1.150 1.140 1.150 670,000 767,200 1.1451 761.0 761.0 767.7 761.0 767.7 1,004 764.40 0.00%
1996-03-11 0 1.140 1.090 1.170 1.060 1.140 1,126,000 1,252,120 1.1120 761.0 727.6 781.0 707.6 761.0 1,687 742.32 -8.80%
1996-03-08 0 1.250 1.230 1.250 1.230 1.250 800,000 989,140 1.2364 834.4 821.1 834.4 821.1 834.4 1,198 825.38 1.63%
1996-03-07 0 1.230 1.230 1.240 1.230 1.240 1,680,000 2,066,700 1.2302 821.1 821.1 827.8 821.1 827.8 2,517 821.21 0.00%
1996-03-06 0 1.230 1.230 1.240 1.210 1.230 2,276,000 2,785,120 1.2237 821.1 821.1 827.8 807.7 821.1 3,409 816.88 0.82%
1996-03-05 0 1.220 1.220 1.230 1.210 1.230 2,530,000 3,085,740 1.2197 814.4 814.4 821.1 807.7 821.1 3,790 814.19 0.83%
1996-03-04 0 1.210 1.200 1.210 1.210 1.240 2,116,000 2,594,180 1.2260 807.7 801.1 807.7 807.7 827.8 3,170 818.41 0.83%
1996-03-01 0 1.200 1.200 1.220 1.180 1.240 224,000 267,520 1.1943 801.1 801.1 814.4 787.7 827.8 336 797.25 2.56%
1996-02-29 0 1.170 1.170 1.180 1.170 1.200 214,000 251,980 1.1775 781.0 781.0 787.7 781.0 801.1 321 786.03 0.00%
1996-02-28 0 1.170 1.170 1.180 1.150 1.220 1,106,000 1,305,180 1.1801 781.0 781.0 787.7 767.7 814.4 1,657 787.77 -4.88%
1996-02-27 0 1.230 1.220 1.230 1.220 1.250 914,000 1,132,480 1.2390 821.1 814.4 821.1 814.4 834.4 1,369 827.12 -1.60%
1996-02-26 0 1.250 1.250 1.260 1.180 1.260 3,058,000 3,715,320 1.2150 834.4 834.4 841.1 787.7 841.1 4,581 811.04 5.04%
1996-02-23 0 1.190 1.170 1.190 1.170 1.200 2,374,000 2,811,620 1.1843 794.4 781.0 794.4 781.0 801.1 3,556 790.61 2.59%
1996-02-22 0 1.160 1.130 1.170 1.130 1.200 998,000 1,157,600 1.1599 774.4 754.3 781.0 754.3 801.1 1,495 774.31 2.65%
1996-02-16 0 1.130 1.120 1.130 1.120 1.140 1,170,000 1,323,800 1.1315 754.3 747.7 754.3 747.7 761.0 1,753 755.30 1.80%
1996-02-15 0 1.110 1.110 1.130 1.080 1.110 580,000 638,500 1.1009 741.0 741.0 754.3 721.0 741.0 869 734.88 1.83%
1996-02-14 0 1.090 1.080 1.100 1.070 1.090 644,000 695,520 1.0800 727.6 721.0 734.3 714.3 727.6 965 720.96 1.87%
1996-02-13 0 1.070 1.060 1.070 1.070 1.070 150,000 160,500 1.0700 714.3 707.6 714.3 714.3 714.3 225 714.28 -0.93%
1996-02-12 0 1.080 1.060 1.080 1.070 1.090 1,056,000 1,139,380 1.0790 721.0 707.6 721.0 714.3 727.6 1,582 720.26 0.93%
1996-02-09 0 1.070 1.060 1.080 1.070 1.080 1,150,000 1,234,200 1.0732 714.3 707.6 721.0 714.3 721.0 1,723 716.43 0.00%
1996-02-08 0 1.070 1.060 1.070 1.060 1.090 1,300,000 1,392,680 1.0713 714.3 707.6 714.3 707.6 727.6 1,947 715.14 -2.73%
1996-02-07 0 1.100 1.070 1.100 1.070 1.100 424,000 455,360 1.0740 734.3 714.3 734.3 714.3 734.3 635 716.93 -0.90%
1996-02-06 0 1.110 1.090 1.110 1.080 1.120 2,016,000 2,228,260 1.1053 741.0 727.6 741.0 721.0 747.7 3,020 737.84 0.00%
1996-02-05 0 1.110 1.110 1.120 1.100 1.120 1,350,000 1,504,100 1.1141 741.0 741.0 747.7 734.3 747.7 2,022 743.75 -0.89%
1996-02-02 0 1.120 1.110 1.120 1.100 1.140 1,248,000 1,393,160 1.1163 747.7 741.0 747.7 734.3 761.0 1,870 745.20 2.75%
1996-02-01 0 1.090 1.090 1.100 1.090 1.100 1,080,000 1,183,600 1.0959 727.6 727.6 734.3 727.6 734.3 1,618 731.59 -0.91%
1996-01-31 0 1.100 1.090 1.100 1.100 1.110 440,000 485,000 1.1023 734.3 727.6 734.3 734.3 741.0 659 735.83 -0.90%
1996-01-30 0 1.110 1.100 1.110 1.080 1.110 1,212,000 1,329,580 1.0970 741.0 734.3 741.0 721.0 741.0 1,816 732.31 0.91%
1996-01-29 0 1.100 1.100 1.110 1.090 1.130 2,318,000 2,556,780 1.1030 734.3 734.3 741.0 727.6 754.3 3,472 736.32 0.00%
1996-01-26 0 1.100 1.100 1.110 1.050 1.110 4,898,000 5,384,420 1.0993 734.3 734.3 741.0 700.9 741.0 7,337 733.85 4.76%
1996-01-25 0 1.050 1.050 1.060 1.030 1.050 2,454,000 2,561,700 1.0439 700.9 700.9 707.6 687.6 700.9 3,676 696.85 2.94%
1996-01-24 0 1.020 1.010 1.020 1.000 1.060 858,000 873,700 1.0183 680.9 674.2 680.9 667.6 707.6 1,285 679.77 0.00%
1996-01-23 0 1.020 1.020 1.030 1.000 1.040 2,860,000 2,917,000 1.0199 680.9 680.9 687.6 667.6 694.3 4,284 680.86 -0.97%
1996-01-22 0 1.030 1.000 1.030 0.960 1.030 13,556,000 12,939,180 0.9545 687.6 667.6 687.6 640.9 687.6 20,307 637.18 7.29%
1996-01-19 0 0.960 0.940 0.970 0.920 0.970 1,290,000 1,208,820 0.9371 640.9 627.5 647.5 614.1 647.5 1,932 625.54 2.13%
1996-01-18 0 0.940 0.900 0.940 0.900 0.940 962,000 877,860 0.9125 627.5 600.8 627.5 600.8 627.5 1,441 609.17 5.62%
1996-01-17 0 0.890 0.890 0.900 0.890 0.920 472,000 421,880 0.8938 594.1 594.1 600.8 594.1 614.1 707 596.67 -1.11%
1996-01-16 0 0.900 0.900 0.910 0.880 0.900 840,000 749,040 0.8917 600.8 600.8 607.5 587.4 600.8 1,258 595.27 0.00%
1996-01-15 0 0.900 0.900 0.910 0.900 0.910 94,000 85,120 0.9055 600.8 600.8 607.5 600.8 607.5 141 604.49 -1.10%
1996-01-12 0 0.910 0.910 0.920 0.910 0.920 240,000 219,000 0.9125 607.5 607.5 614.1 607.5 614.1 360 609.14 1.11%
1996-01-11 0 0.900 0.900 0.910 0.900 0.910 228,000 206,700 0.9066 600.8 600.8 607.5 600.8 607.5 342 605.19 -1.10%
1996-01-10 0 0.910 0.910 0.930 0.910 0.920 518,000 474,000 0.9151 607.5 607.5 620.8 607.5 614.1 776 610.85 0.00%
1996-01-09 0 0.910 0.910 0.920 0.910 0.920 630,000 573,800 0.9108 607.5 607.5 614.1 607.5 614.1 944 608.00 2.25%
1996-01-08 0 0.890 0.890 0.900 0.890 0.900 566,000 507,240 0.8962 594.1 594.1 600.8 594.1 600.8 848 598.25 1.14%
1996-01-05 0 0.880 0.880 0.890 0.880 0.900 772,000 686,080 0.8887 587.4 587.4 594.1 587.4 600.8 1,156 593.26 -2.22%
1996-01-04 0 0.900 0.890 0.910 0.890 0.900 1,354,000 1,216,800 0.8987 600.8 594.1 607.5 594.1 600.8 2,028 599.91 1.12%
1996-01-03 0 0.890 0.880 0.890 0.880 0.920 384,000 341,700 0.8898 594.1 587.4 594.1 587.4 614.1 575 594.02 -3.26%
1996-01-02 0 0.920 0.880 0.920 0.880 0.920 100,000 90,300 0.9030 614.1 587.4 614.1 587.4 614.1 150 602.80 3.37%
1995-12-29 0 0.890 0.870 0.890 0.880 0.900 190,000 169,400 0.8916 594.1 580.8 594.1 587.4 600.8 285 595.18 1.14%
1995-12-28 0 0.880 0.870 0.890 0.850 0.890 198,000 174,060 0.8791 587.4 580.8 594.1 567.4 594.1 297 586.84 1.50%
1995-12-27 0 0.880 0.870 0.900 0.880 0.900 304,000 270,500 0.8898 578.8 572.2 591.9 578.8 591.9 462 585.22 -1.12%
1995-12-22 0 0.890 0.860 0.900 0.890 0.910 266,000 238,640 0.8971 585.3 565.6 591.9 585.3 598.5 404 590.04 -1.11%
1995-12-21 0 0.900 0.890 0.900 0.890 0.910 348,000 313,180 0.8999 591.9 585.3 591.9 585.3 598.5 529 591.88 0.00%
1995-12-20 0 0.900 0.900 0.910 0.860 0.900 378,000 331,700 0.8775 591.9 591.9 598.5 565.6 591.9 575 577.13 7.14%
1995-12-19 0 0.840 0.840 0.870 0.840 0.870 1,134,000 965,320 0.8513 552.5 552.5 572.2 552.5 572.2 1,724 559.86 -4.55%
1995-12-18 0 0.880 0.910 0.920 0.880 0.910 490,000 435,000 0.8878 578.8 598.5 605.1 578.8 598.5 745 583.87 0.00%
1995-12-15 0 0.880 0.880 0.890 0.860 0.880 530,000 459,800 0.8675 578.8 578.8 585.3 565.6 578.8 806 570.58 1.15%
1995-12-14 0 0.870 0.870 0.880 0.860 0.890 390,000 340,260 0.8725 572.2 572.2 578.8 565.6 585.3 593 573.81 -2.25%
1995-12-13 0 0.890 0.880 0.900 0.890 0.890 190,000 169,100 0.8900 585.3 578.8 591.9 585.3 585.3 289 585.35 0.00%
1995-12-12 0 0.890 0.880 0.890 0.880 0.910 1,098,000 977,100 0.8899 585.3 578.8 585.3 578.8 598.5 1,669 585.27 -1.11%
1995-12-11 0 0.900 0.890 0.900 0.900 0.910 140,000 126,700 0.9050 591.9 585.3 591.9 591.9 598.5 213 595.21 -1.10%
1995-12-08 0 0.910 0.900 0.910 0.910 0.920 700,000 637,500 0.9107 598.5 591.9 598.5 598.5 605.1 1,064 598.97 0.00%
1995-12-07 0 0.910 0.910 0.930 0.910 0.930 542,000 495,020 0.9133 598.5 598.5 611.7 598.5 611.7 824 600.68 0.00%
1995-12-06 0 0.910 0.900 0.910 0.900 0.910 520,000 473,000 0.9096 598.5 591.9 598.5 591.9 598.5 791 598.25 -1.09%
1995-12-05 0 0.920 0.930 0.940 0.880 0.940 766,000 702,480 0.9171 605.1 611.7 618.2 578.8 618.2 1,165 603.15 -2.13%
1995-12-04 0 0.940 0.940 0.950 0.900 0.950 692,000 650,280 0.9397 618.2 618.2 624.8 591.9 624.8 1,052 618.04 -1.05%
1995-12-01 0 0.950 0.950 0.960 0.930 0.970 2,680,000 2,542,460 0.9487 624.8 624.8 631.4 611.7 638.0 4,075 623.94 -4.04%
1995-11-30 0 0.990 0.990 1.010 0.950 0.990 542,000 526,520 0.9714 651.1 651.1 664.3 624.8 651.1 824 638.91 3.13%
1995-11-29 0 0.960 0.960 0.980 0.960 1.020 1,602,000 1,590,000 0.9925 631.4 631.4 644.5 631.4 670.8 2,436 652.76 -4.95%
1995-11-28 0 1.010 1.000 1.010 0.940 1.020 2,538,000 2,510,920 0.9893 664.3 657.7 664.3 618.2 670.8 3,859 650.67 8.60%
1995-11-27 0 0.930 0.930 0.940 0.920 0.950 984,000 918,700 0.9336 611.7 611.7 618.2 605.1 624.8 1,496 614.05 1.09%
1995-11-24 0 0.920 0.920 0.940 0.890 0.930 470,000 425,560 0.9054 605.1 605.1 618.2 585.3 611.7 715 595.50 2.22%
1995-11-23 0 0.900 0.890 0.900 0.890 0.900 1,502,000 1,347,100 0.8969 591.9 585.3 591.9 585.3 591.9 2,284 589.86 0.00%
1995-11-22 0 0.900 0.880 0.900 0.860 0.910 1,402,000 1,251,300 0.8925 591.9 578.8 591.9 565.6 598.5 2,132 587.00 3.45%
1995-11-21 0 0.870 0.860 0.880 0.860 0.870 490,000 425,300 0.8680 572.2 565.6 578.8 565.6 572.2 745 570.85 0.00%
1995-11-20 0 0.870 0.860 0.880 0.830 0.870 460,000 390,560 0.8490 572.2 565.6 578.8 545.9 572.2 699 558.41 3.57%
1995-11-17 0 0.840 0.840 0.850 0.840 0.850 620,000 523,800 0.8448 552.5 552.5 559.0 552.5 559.0 943 555.64 0.00%
1995-11-16 0 0.840 0.830 0.850 0.810 0.870 1,940,000 1,616,500 0.8332 552.5 545.9 559.0 532.7 572.2 2,950 548.02 -2.33%
1995-11-15 0 0.860 0.850 0.870 0.860 0.890 1,002,000 878,180 0.8764 565.6 559.0 572.2 565.6 585.3 1,524 576.42 -4.44%
1995-11-14 0 0.900 0.890 0.900 0.880 0.940 2,308,000 2,102,280 0.9109 591.9 585.3 591.9 578.8 618.2 3,509 599.07 -3.23%
1995-11-13 0 0.930 0.920 0.930 0.920 0.990 1,516,000 1,422,140 0.9381 611.7 605.1 611.7 605.1 651.1 2,305 616.97 -5.10%
1995-11-10 0 0.980 0.980 1.000 0.980 1.020 880,000 876,960 0.9965 644.5 644.5 657.7 644.5 670.8 1,338 655.42 -2.97%
1995-11-09 0 1.010 1.010 1.020 1.000 1.020 590,000 599,500 1.0161 664.3 664.3 670.8 657.7 670.8 897 668.28 -0.98%
1995-11-08 0 1.020 1.010 1.020 1.010 1.020 426,000 430,760 1.0112 670.8 664.3 670.8 664.3 670.8 648 665.04 0.99%
1995-11-07 0 1.010 1.000 1.030 1.010 1.030 1,520,000 1,555,800 1.0236 664.3 657.7 677.4 664.3 677.4 2,311 673.18 -1.94%
1995-11-06 0 1.030 1.030 1.040 1.030 1.060 1,128,000 1,178,420 1.0447 677.4 677.4 684.0 677.4 697.2 1,715 687.09 -2.83%
1995-11-03 0 1.060 1.050 1.060 1.050 1.060 1,130,000 1,189,900 1.0530 697.2 690.6 697.2 690.6 697.2 1,718 692.55 0.95%
1995-11-02 0 1.050 1.040 1.050 1.040 1.060 370,000 387,900 1.0484 690.6 684.0 690.6 684.0 697.2 563 689.51 0.96%
1995-10-31 0 1.040 1.030 1.060 1.030 1.050 1,134,000 1,183,120 1.0433 684.0 677.4 697.2 677.4 690.6 1,724 686.18 -0.95%
1995-10-30 0 1.050 1.040 1.060 1.050 1.070 1,072,000 1,135,980 1.0597 690.6 684.0 697.2 690.6 703.7 1,630 696.94 1.94%
1995-10-27 0 1.030 1.020 1.040 1.010 1.050 690,000 708,400 1.0267 677.4 670.8 684.0 664.3 690.6 1,049 675.23 0.00%
1995-10-26 0 1.030 1.020 1.030 1.010 1.040 788,000 806,580 1.0236 677.4 670.8 677.4 664.3 684.0 1,198 673.20 -0.96%
1995-10-25 0 1.040 1.030 1.050 1.030 1.080 854,000 904,860 1.0596 684.0 677.4 690.6 677.4 710.3 1,298 696.86 -2.80%
1995-10-24 0 1.070 1.060 1.080 1.070 1.070 3,398,000 3,575,860 1.0523 703.7 697.2 710.3 703.7 703.7 5,167 692.12 0.00%
1995-10-23 0 1.070 1.070 1.080 1.070 1.090 458,000 493,000 1.0764 703.7 703.7 710.3 703.7 716.9 696 707.95 -1.83%
1995-10-20 0 1.090 1.090 1.100 1.090 1.100 210,000 230,500 1.0976 716.9 716.9 723.5 716.9 723.5 319 721.89 -0.91%
1995-10-19 0 1.100 1.090 1.110 1.080 1.110 192,000 211,260 1.1003 723.5 716.9 730.0 710.3 730.0 292 723.67 0.00%
1995-10-18 0 1.100 1.100 1.110 1.100 1.110 356,000 394,860 1.1092 723.5 723.5 730.0 723.5 730.0 541 729.48 -0.90%
1995-10-17 0 1.110 1.100 1.120 1.080 1.120 1,120,000 1,227,800 1.0963 730.0 723.5 736.6 710.3 736.6 1,703 720.99 0.91%
1995-10-16 0 1.100 1.100 1.120 1.100 1.130 504,000 559,780 1.1107 723.5 723.5 736.6 723.5 743.2 766 730.48 -1.79%
1995-10-13 0 1.120 1.120 1.130 1.120 1.130 420,000 472,380 1.1247 736.6 736.6 743.2 736.6 743.2 639 739.71 -0.88%
1995-10-12 0 1.130 1.130 1.140 1.120 1.150 1,766,000 2,002,900 1.1341 743.2 743.2 749.8 736.6 756.3 2,685 745.92 0.00%
1995-10-11 0 1.130 1.110 1.130 1.110 1.150 2,004,000 2,265,420 1.1304 743.2 730.0 743.2 730.0 756.3 3,047 743.49 1.80%
1995-10-10 0 1.110 1.110 1.120 1.090 1.120 958,000 1,053,680 1.0999 730.0 730.0 736.6 716.9 736.6 1,457 723.38 1.83%
1995-10-09 0 1.090 1.080 1.090 1.070 1.090 268,000 289,960 1.0819 716.9 710.3 716.9 703.7 716.9 407 711.58 1.87%
1995-10-06 0 1.070 1.070 1.090 1.070 1.080 240,000 257,660 1.0736 703.7 703.7 716.9 703.7 710.3 365 706.09 0.94%
1995-10-05 0 1.060 1.060 1.080 1.050 1.090 954,000 1,020,060 1.0692 697.2 697.2 710.3 690.6 716.9 1,451 703.23 -2.75%
1995-10-04 0 1.090 1.090 1.110 1.090 1.140 3,494,000 3,884,240 1.1117 716.9 716.9 730.0 716.9 749.8 5,313 731.15 -3.54%
1995-10-03 0 1.130 1.120 1.130 1.120 1.140 1,468,000 1,650,860 1.1246 743.2 736.6 743.2 736.6 749.8 2,232 739.62 -0.88%
1995-10-02 0 1.140 1.130 1.140 1.100 1.160 10,336,000 11,511,500 1.1137 749.8 743.2 749.8 723.5 762.9 15,716 732.49 4.59%
1995-09-29 0 1.090 1.080 1.090 1.050 1.110 2,818,000 3,069,040 1.0891 716.9 710.3 716.9 690.6 730.0 4,285 716.28 4.81%
1995-09-28 0 1.040 1.030 1.040 1.040 1.050 12,248,000 12,259,900 1.0010 684.0 677.4 684.0 684.0 690.6 18,623 658.33 -0.95%
1995-09-27 0 1.050 1.030 1.050 1.030 1.050 2,064,000 2,086,240 1.0108 690.6 677.4 690.6 677.4 690.6 3,138 664.78 1.94%
1995-09-26 0 1.030 1.020 1.040 1.010 1.030 140,000 143,300 1.0236 677.4 670.8 684.0 664.3 677.4 213 673.19 3.00%
1995-09-25 0 1.000 1.000 1.040 0.990 1.010 780,000 777,060 0.9962 657.7 657.7 684.0 651.1 664.3 1,186 655.21 -1.96%
1995-09-22 0 1.020 1.020 1.050 - - 0 0 - 670.8 670.8 690.6 - - 0 - 0.00%
1995-09-21 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 670.8 670.8 690.6 670.8 670.8 46 670.84 -1.92%
1995-09-20 0 1.040 1.040 1.050 1.040 1.060 758,000 796,320 1.0506 684.0 684.0 690.6 684.0 697.2 1,153 690.94 0.00%
1995-09-19 0 1.040 1.040 1.050 1.040 1.050 380,000 397,200 1.0453 684.0 684.0 690.6 684.0 690.6 578 687.46 -1.89%
1995-09-18 0 1.060 1.050 1.070 1.050 1.070 850,000 901,800 1.0609 697.2 690.6 703.7 690.6 703.7 1,292 697.77 -1.85%
1995-09-15 0 1.080 1.070 1.080 1.050 1.100 2,666,000 2,856,280 1.0714 710.3 703.7 710.3 690.6 723.5 4,054 704.63 2.86%
1995-09-14 0 1.050 1.030 1.050 1.020 1.050 320,000 327,800 1.0244 690.6 677.4 690.6 670.8 690.6 487 673.72 1.94%
1995-09-13 0 1.030 1.020 1.040 1.030 1.040 416,000 430,080 1.0338 677.4 670.8 684.0 677.4 684.0 633 679.95 -0.96%
1995-09-12 0 1.040 1.040 1.050 1.020 1.050 804,000 834,300 1.0377 684.0 684.0 690.6 670.8 690.6 1,222 682.48 0.97%
1995-09-11 0 1.030 1.030 1.040 0.990 1.030 370,000 374,500 1.0122 677.4 677.4 684.0 651.1 677.4 563 665.69 0.00%
1995-09-08 0 1.030 1.010 1.030 1.010 1.030 138,000 140,660 1.0193 677.4 664.3 677.4 664.3 677.4 210 670.37 0.98%
1995-09-07 0 1.020 1.020 1.030 1.020 1.040 240,000 247,300 1.0304 670.8 670.8 677.4 670.8 684.0 365 677.70 -1.92%
1995-09-06 0 1.040 1.030 1.040 1.030 1.040 90,000 93,300 1.0367 684.0 677.4 684.0 677.4 684.0 137 681.81 0.97%
1995-09-05 0 1.030 1.030 1.040 1.030 1.050 68,000 70,780 1.0409 677.4 677.4 684.0 677.4 690.6 103 684.58 -1.90%
1995-09-04 0 1.130 1.120 1.150 1.120 1.140 2,270,000 2,562,500 1.1289 690.6 684.5 702.8 684.5 696.7 3,714 689.88 0.00%
1995-09-01 0 1.130 1.120 1.140 1.110 1.130 769,000 856,460 1.1137 690.6 684.5 696.7 678.4 690.6 1,258 680.63 2.73%
1995-08-31 0 1.100 1.100 1.110 1.090 1.100 198,000 217,780 1.0999 672.2 672.2 678.4 666.1 672.2 324 672.18 0.00%
1995-08-30 0 1.100 1.100 1.110 1.100 1.110 540,000 596,800 1.1052 672.2 672.2 678.4 672.2 678.4 884 675.41 0.00%
1995-08-29 0 1.100 1.080 1.110 1.100 1.140 1,320,000 1,473,200 1.1161 672.2 660.0 678.4 672.2 696.7 2,160 682.06 -3.51%
1995-08-25 0 1.140 1.130 1.150 1.140 1.140 474,000 540,360 1.1400 696.7 690.6 702.8 696.7 696.7 776 696.69 0.00%
1995-08-24 0 1.140 1.140 1.150 1.130 1.150 708,000 806,780 1.1395 696.7 696.7 702.8 690.6 702.8 1,159 696.39 0.00%
1995-08-23 0 1.140 1.130 1.140 1.130 1.140 286,000 323,840 1.1323 696.7 690.6 696.7 690.6 696.7 468 691.99 0.00%
1995-08-22 0 1.140 1.130 1.140 1.140 1.150 580,000 662,200 1.1417 696.7 690.6 696.7 696.7 702.8 949 697.74 -0.87%
1995-08-21 0 1.150 1.120 1.150 1.100 1.150 552,000 616,420 1.1167 702.8 684.5 702.8 672.2 702.8 903 682.45 1.77%
1995-08-18 0 1.130 1.110 1.130 1.120 1.130 260,000 291,500 1.1212 690.6 678.4 690.6 684.5 690.6 425 685.17 -0.88%
1995-08-17 0 1.140 1.120 1.140 1.130 1.140 304,000 343,960 1.1314 696.7 684.5 696.7 690.6 696.7 497 691.46 0.00%
1995-08-16 0 1.140 1.120 1.140 1.120 1.140 244,000 277,400 1.1369 696.7 684.5 696.7 684.5 696.7 399 694.78 0.88%
1995-08-15 0 1.130 1.120 1.140 1.120 1.140 182,000 204,640 1.1244 690.6 684.5 696.7 684.5 696.7 298 687.15 0.89%
1995-08-14 0 1.120 1.110 1.130 1.100 1.120 360,000 397,120 1.1031 684.5 678.4 690.6 672.2 684.5 589 674.14 0.90%
1995-08-11 0 1.110 1.100 1.110 1.090 1.120 898,000 990,380 1.1029 678.4 672.2 678.4 666.1 684.5 1,469 674.00 -0.89%
1995-08-10 0 1.120 1.110 1.130 1.120 1.160 808,000 918,240 1.1364 684.5 678.4 690.6 684.5 708.9 1,322 694.51 -2.61%
1995-08-09 0 1.150 1.140 1.150 1.140 1.150 706,000 808,100 1.1446 702.8 696.7 702.8 696.7 702.8 1,155 699.51 -0.86%
1995-08-08 0 1.160 1.150 1.160 1.150 1.180 1,666,000 1,944,160 1.1670 708.9 702.8 708.9 702.8 721.1 2,726 713.16 0.00%
1995-08-07 0 1.160 1.160 1.170 1.130 1.200 1,974,000 2,286,660 1.1584 708.9 708.9 715.0 690.6 733.4 3,230 707.92 1.75%
1995-08-04 0 1.140 1.130 1.140 1.130 1.150 930,000 1,062,820 1.1428 696.7 690.6 696.7 690.6 702.8 1,522 698.41 0.88%
1995-08-03 0 1.130 1.130 1.140 1.130 1.150 2,136,000 2,440,120 1.1424 690.6 690.6 696.7 690.6 702.8 3,495 698.14 -0.88%
1995-08-02 0 1.140 1.130 1.140 1.140 1.190 9,190,000 10,651,320 1.1590 696.7 690.6 696.7 696.7 727.2 15,038 708.31 -0.87%
1995-08-01 0 1.150 1.130 1.150 1.080 1.170 6,588,000 7,445,980 1.1302 702.8 690.6 702.8 660.0 715.0 10,780 690.72 6.48%
1995-07-31 0 1.080 1.080 1.090 1.080 1.100 998,000 1,080,520 1.0827 660.0 660.0 666.1 660.0 672.2 1,633 661.66 0.00%
1995-07-28 0 1.080 1.070 1.080 1.050 1.090 1,280,000 1,371,400 1.0714 660.0 653.9 660.0 641.7 666.1 2,094 654.77 2.86%
1995-07-27 0 1.050 1.050 1.060 1.040 1.060 814,000 855,500 1.0510 641.7 641.7 647.8 635.6 647.8 1,332 642.29 1.94%
1995-07-26 0 1.030 1.030 1.040 1.010 1.060 986,000 1,021,500 1.0360 629.5 629.5 635.6 617.2 647.8 1,613 633.13 -1.90%
1995-07-25 0 1.050 1.050 1.060 1.050 1.080 1,120,000 1,191,000 1.0634 641.7 641.7 647.8 641.7 660.0 1,833 649.87 0.96%
1995-07-24 0 1.040 1.040 1.070 1.040 1.110 4,150,000 4,458,400 1.0743 635.6 635.6 653.9 635.6 678.4 6,791 656.54 -4.59%
1995-07-21 0 1.090 1.080 1.100 1.010 1.100 4,120,000 4,315,960 1.0476 666.1 660.0 672.2 617.2 672.2 6,742 640.20 9.00%
1995-07-20 0 1.000 0.990 1.010 0.990 1.020 572,000 574,860 1.0050 611.1 605.0 617.2 605.0 623.4 936 614.18 -0.99%
1995-07-19 0 1.010 1.010 1.020 0.990 1.010 380,000 381,840 1.0048 617.2 617.2 623.4 605.0 617.2 622 614.09 1.00%
1995-07-18 0 1.000 0.990 1.000 1.000 1.050 1,076,000 1,100,080 1.0224 611.1 605.0 611.1 611.1 641.7 1,761 624.81 -1.96%
1995-07-17 0 1.020 1.020 1.030 1.000 1.030 390,000 397,500 1.0192 623.4 623.4 629.5 611.1 629.5 638 622.88 2.00%
1995-07-14 0 1.000 1.000 1.010 0.980 1.010 620,000 616,600 0.9945 611.1 611.1 617.2 598.9 617.2 1,015 607.78 -0.99%
1995-07-13 0 1.010 0.990 1.010 1.000 1.020 156,000 157,640 1.0105 617.2 605.0 617.2 611.1 623.4 255 617.55 1.00%
1995-07-12 0 1.000 1.000 1.020 0.980 1.020 376,000 377,900 1.0051 611.1 611.1 623.4 598.9 623.4 615 614.22 2.04%
1995-07-11 0 0.980 0.960 0.980 0.940 0.980 350,000 331,700 0.9477 598.9 586.7 598.9 574.5 598.9 573 579.18 1.03%
1995-07-10 0 0.970 0.960 0.970 0.950 0.970 140,000 135,200 0.9657 592.8 586.7 592.8 580.6 592.8 229 590.18 -1.02%
1995-07-07 0 0.980 0.980 0.990 0.970 0.980 120,000 117,100 0.9758 598.9 598.9 605.0 592.8 598.9 196 596.36 0.00%
1995-07-06 0 0.980 0.980 0.990 0.950 0.990 620,000 605,400 0.9765 598.9 598.9 605.0 580.6 605.0 1,015 596.74 3.16%
1995-07-05 0 0.950 0.950 0.970 0.950 1.000 584,000 570,580 0.9770 580.6 580.6 592.8 580.6 611.1 956 597.09 -4.04%
1995-07-04 0 0.990 0.980 0.990 0.950 1.010 1,096,000 1,079,140 0.9846 605.0 598.9 605.0 580.6 617.2 1,793 601.73 3.13%
1995-07-03 0 0.960 0.940 0.980 0.920 0.960 336,000 313,640 0.9335 586.7 574.5 598.9 562.2 586.7 550 570.46 3.23%
1995-06-30 0 0.930 0.920 0.940 0.930 0.940 230,000 214,380 0.9321 568.3 562.2 574.5 568.3 574.5 376 569.63 2.20%
1995-06-29 0 0.910 0.900 0.910 0.890 0.920 280,000 252,400 0.9014 556.1 550.0 556.1 543.9 562.2 458 550.89 2.25%
1995-06-28 0 0.890 0.880 0.900 0.890 0.890 50,000 44,500 0.8900 543.9 537.8 550.0 543.9 543.9 82 543.90 0.00%
1995-06-27 0 0.890 0.880 0.890 0.890 0.890 90,000 80,100 0.8900 543.9 537.8 543.9 543.9 543.9 147 543.90 1.14%
1995-06-26 0 0.880 0.870 0.880 0.870 0.880 140,000 122,700 0.8764 537.8 531.7 537.8 531.7 537.8 229 535.61 1.15%
1995-06-23 0 0.870 0.860 0.880 0.870 0.870 376,000 327,120 0.8700 531.7 525.6 537.8 531.7 531.7 615 531.68 -1.14%
1995-06-22 0 0.880 0.860 0.890 0.880 0.890 300,000 265,300 0.8843 537.8 525.6 543.9 537.8 543.9 491 540.44 1.15%
1995-06-21 0 0.870 0.860 0.870 0.860 0.870 344,000 296,040 0.8606 531.7 525.6 531.7 525.6 531.7 563 525.93 1.16%
1995-06-20 0 0.860 0.850 0.860 0.850 0.860 590,000 506,900 0.8592 525.6 519.5 525.6 519.5 525.6 965 525.05 0.00%
1995-06-16 0 0.860 0.860 0.870 0.860 0.860 306,000 263,160 0.8600 525.6 525.6 531.7 525.6 525.6 501 525.57 1.18%
1995-06-15 0 0.850 0.850 0.860 0.850 0.850 444,000 377,400 0.8500 519.5 519.5 525.6 519.5 519.5 727 519.46 0.00%
1995-06-14 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 519.5 519.5 531.7 519.5 519.5 82 519.46 -3.41%
1995-06-13 0 0.880 0.850 0.890 0.880 0.890 150,000 132,500 0.8833 537.8 519.5 543.9 537.8 543.9 245 539.83 -1.12%
1995-06-12 0 0.890 0.880 0.900 0.890 0.920 342,000 306,100 0.8950 543.9 537.8 550.0 543.9 562.2 560 546.98 0.00%
1995-06-09 0 0.890 0.870 0.890 0.870 0.890 152,000 133,760 0.8800 543.9 531.7 543.9 531.7 543.9 249 537.79 3.49%
1995-06-08 0 0.860 0.850 0.880 0.850 0.860 140,000 119,500 0.8536 525.6 519.5 537.8 519.5 525.6 229 521.64 0.00%
1995-06-07 0 0.860 0.840 0.880 0.840 0.860 394,000 336,040 0.8529 525.6 513.3 537.8 513.3 525.6 645 521.23 2.38%
1995-06-06 0 0.840 0.840 0.860 0.840 0.850 134,000 112,860 0.8422 513.3 513.3 525.6 513.3 519.5 219 514.72 0.00%
1995-06-05 0 0.840 0.830 0.850 0.830 0.840 140,000 116,940 0.8353 513.3 507.2 519.5 507.2 513.3 229 510.47 0.00%
1995-06-01 0 0.840 0.820 0.840 0.820 0.840 50,000 41,500 0.8300 513.3 501.1 513.3 501.1 513.3 82 507.24 1.20%
1995-05-31 0 0.830 0.820 0.830 0.820 0.830 120,000 98,900 0.8242 507.2 501.1 507.2 501.1 507.2 196 503.67 2.47%
1995-05-30 0 0.810 0.810 0.840 0.810 0.820 310,000 251,800 0.8123 495.0 495.0 513.3 495.0 501.1 507 496.39 -1.22%
1995-05-29 0 0.820 0.810 0.830 0.820 0.820 120,000 98,400 0.8200 501.1 495.0 507.2 501.1 501.1 196 501.13 -1.20%
1995-05-26 0 0.830 0.810 0.830 - - 0 0 - 507.2 495.0 507.2 - - 0 - 0.00%
1995-05-25 0 0.830 0.820 0.840 0.830 0.830 140,000 116,200 0.8300 507.2 501.1 513.3 507.2 507.2 229 507.24 -2.35%
1995-05-24 0 0.850 0.830 0.850 0.850 0.850 30,000 25,500 0.8500 519.5 507.2 519.5 519.5 519.5 49 519.46 -1.16%
1995-05-23 0 0.860 0.840 0.870 0.850 0.870 436,000 373,660 0.8570 525.6 513.3 531.7 519.5 531.7 713 523.75 1.18%
1995-05-22 0 0.850 0.850 0.860 0.830 0.850 396,000 331,680 0.8376 519.5 519.5 525.6 507.2 519.5 648 511.87 4.94%
1995-05-19 0 0.810 0.810 0.830 0.810 0.820 120,000 97,500 0.8125 495.0 495.0 507.2 495.0 501.1 196 496.54 -2.41%
1995-05-18 0 0.830 0.820 0.840 0.830 0.840 360,000 299,200 0.8311 507.2 501.1 513.3 507.2 513.3 589 507.92 -1.19%
1995-05-17 0 0.840 0.830 0.840 0.830 0.840 42,000 35,260 0.8395 513.3 507.2 513.3 507.2 513.3 69 513.06 0.00%
1995-05-16 0 0.840 0.830 0.840 0.840 0.850 264,000 222,160 0.8415 513.3 507.2 513.3 513.3 519.5 432 514.27 1.20%
1995-05-15 0 0.830 0.820 0.830 0.830 0.830 50,000 41,500 0.8300 507.2 501.1 507.2 507.2 507.2 82 507.24 -1.19%
1995-05-12 0 0.840 0.820 0.850 0.840 0.840 130,000 109,200 0.8400 513.3 501.1 519.5 513.3 513.3 213 513.35 2.44%
1995-05-11 0 0.820 0.820 0.830 0.810 0.820 320,000 260,700 0.8147 501.1 501.1 507.2 495.0 501.1 524 497.88 2.50%
1995-05-10 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 488.9 488.9 501.1 488.9 488.9 49 488.90 1.27%
1995-05-09 0 0.790 0.780 0.800 0.790 0.800 640,000 506,400 0.7913 482.8 476.7 488.9 482.8 488.9 1,047 483.56 0.00%
1995-05-08 0 0.790 0.780 0.800 - - 0 0 - 482.8 476.7 488.9 - - 0 - 0.00%
1995-05-05 0 0.790 0.780 0.800 0.790 0.800 220,000 174,100 0.7914 482.8 476.7 488.9 482.8 488.9 360 483.63 -1.25%
1995-05-04 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 488.9 482.8 488.9 488.9 488.9 164 488.90 0.00%
1995-05-03 0 0.800 0.790 0.800 0.800 0.800 150,000 120,000 0.8000 488.9 482.8 488.9 488.9 488.9 245 488.90 0.00%
1995-05-02 0 0.800 0.790 0.800 - - 0 0 - 488.9 482.8 488.9 - - 0 - 0.00%
1995-05-01 0 0.800 0.790 0.810 0.800 0.800 170,000 136,000 0.8000 488.9 482.8 495.0 488.9 488.9 278 488.90 0.00%
1995-04-28 0 0.800 0.800 0.810 0.800 0.800 290,000 232,000 0.8000 488.9 488.9 495.0 488.9 488.9 475 488.90 0.00%
1995-04-27 0 0.800 0.800 0.810 0.800 0.810 130,000 105,000 0.8077 488.9 488.9 495.0 488.9 495.0 213 493.60 0.00%
1995-04-26 0 0.800 0.800 0.820 0.800 0.800 80,000 64,000 0.8000 488.9 488.9 501.1 488.9 488.9 131 488.90 0.00%
1995-04-25 0 0.800 0.800 0.820 0.800 0.810 30,000 24,200 0.8067 488.9 488.9 501.1 488.9 495.0 49 492.98 -2.44%
1995-04-24 0 0.820 0.810 0.830 0.820 0.820 610,000 500,200 0.8200 501.1 495.0 507.2 501.1 501.1 998 501.13 0.00%
1995-04-21 0 0.820 0.820 0.830 0.820 0.820 850,000 697,000 0.8200 501.1 501.1 507.2 501.1 501.1 1,391 501.13 0.00%
1995-04-20 0 0.820 0.820 0.830 0.810 0.830 1,580,000 1,289,800 0.8163 501.1 501.1 507.2 495.0 507.2 2,585 498.88 1.23%
1995-04-19 0 0.810 0.810 - 0.800 0.810 570,000 459,600 0.8063 495.0 495.0 - 488.9 495.0 933 492.76 0.00%
1995-04-18 0 0.810 0.800 0.810 0.810 0.810 160,000 129,600 0.8100 495.0 488.9 495.0 495.0 495.0 262 495.01 1.25%
1995-04-13 0 0.800 0.790 0.810 0.800 0.800 246,000 196,800 0.8000 488.9 482.8 495.0 488.9 488.9 403 488.90 0.00%
1995-04-12 0 0.800 0.790 0.800 0.800 0.800 110,000 88,000 0.8000 488.9 482.8 488.9 488.9 488.9 180 488.90 0.00%
1995-04-11 0 0.800 0.790 0.810 0.800 0.800 502,000 401,600 0.8000 488.9 482.8 495.0 488.9 488.9 821 488.90 -1.23%
1995-04-10 0 0.810 0.810 0.820 0.810 0.810 264,000 213,840 0.8100 495.0 495.0 501.1 495.0 495.0 432 495.01 0.00%
1995-04-07 0 0.810 0.800 0.820 0.810 0.830 240,000 197,000 0.8208 495.0 488.9 501.1 495.0 507.2 393 501.63 -1.22%
1995-04-06 0 0.820 0.810 0.820 0.820 0.840 640,000 530,800 0.8294 501.1 495.0 501.1 501.1 513.3 1,047 506.85 0.00%
1995-04-04 0 0.820 0.820 0.830 0.820 0.820 320,000 262,400 0.8200 501.1 501.1 507.2 501.1 501.1 524 501.13 1.23%
1995-04-03 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 495.0 488.9 495.0 495.0 495.0 164 495.01 1.25%
1995-03-31 0 0.800 0.800 0.820 0.800 0.820 1,370,000 1,116,900 0.8153 488.9 488.9 501.1 488.9 501.1 2,242 498.23 0.00%
1995-03-30 0 0.800 0.780 0.800 - - 0 0 - 488.9 476.7 488.9 - - 0 - 0.00%
1995-03-29 0 0.800 0.790 0.800 0.790 0.800 350,000 278,800 0.7966 488.9 482.8 488.9 482.8 488.9 573 486.81 -1.23%
1995-03-28 0 0.810 0.810 0.820 0.800 0.810 410,000 328,300 0.8007 495.0 495.0 501.1 488.9 495.0 671 489.35 1.25%
1995-03-27 0 0.800 0.790 0.800 0.800 0.820 290,000 235,000 0.8103 488.9 482.8 488.9 488.9 501.1 475 495.23 -1.23%
1995-03-24 0 0.810 0.790 0.810 0.810 0.810 230,000 185,000 0.8043 495.0 482.8 495.0 495.0 495.0 376 491.56 1.25%
1995-03-23 0 0.800 0.780 0.810 0.800 0.810 110,000 88,600 0.8055 488.9 476.7 495.0 488.9 495.0 180 492.24 -1.23%
1995-03-22 0 0.810 0.800 0.810 - - 0 0 - 495.0 488.9 495.0 - - 0 - 0.00%
1995-03-21 0 0.810 0.800 0.820 0.810 0.840 310,000 254,900 0.8223 495.0 488.9 501.1 495.0 513.3 507 502.51 -2.41%
1995-03-20 0 0.830 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 507.2 501.1 513.3 501.1 501.1 33 501.13 -1.19%
1995-03-17 0 0.840 0.810 0.840 0.820 0.860 250,000 210,000 0.8400 513.3 495.0 513.3 501.1 525.6 409 513.35 2.44%
1995-03-16 0 0.820 0.800 - 0.810 0.820 268,000 218,480 0.8152 501.1 488.9 - 495.0 501.1 439 498.21 0.00%
1995-03-15 0 0.820 0.820 0.830 0.820 0.820 150,000 123,000 0.8200 501.1 501.1 507.2 501.1 501.1 245 501.13 1.23%
1995-03-14 0 0.810 0.810 0.820 0.810 0.840 386,000 316,740 0.8206 495.0 495.0 501.1 495.0 513.3 632 501.47 -2.41%
1995-03-13 0 0.830 0.820 0.840 0.820 0.830 170,000 140,700 0.8276 507.2 501.1 513.3 501.1 507.2 278 505.80 0.00%
1995-03-10 0 0.830 0.820 0.830 0.830 0.830 100,000 83,000 0.8300 507.2 501.1 507.2 507.2 507.2 164 507.24 0.00%
1995-03-09 0 0.830 0.820 0.830 0.820 0.830 182,000 150,660 0.8278 507.2 501.1 507.2 501.1 507.2 298 505.89 0.00%
1995-03-08 0 0.830 0.830 0.840 0.820 0.830 76,000 62,920 0.8279 507.2 507.2 513.3 501.1 507.2 124 505.95 1.22%
1995-03-07 0 0.820 0.820 0.830 0.820 0.830 80,000 66,200 0.8275 501.1 501.1 507.2 501.1 507.2 131 505.71 -1.20%
1995-03-06 0 0.830 0.820 0.840 0.820 0.830 212,000 174,640 0.8238 507.2 501.1 513.3 501.1 507.2 347 503.43 0.00%
1995-03-03 0 0.830 0.820 0.830 0.820 0.840 488,000 403,240 0.8263 507.2 501.1 507.2 501.1 513.3 799 504.98 -2.35%
1995-03-02 0 0.850 0.830 0.850 0.810 0.850 780,000 638,540 0.8186 519.5 507.2 519.5 495.0 519.5 1,276 500.30 4.94%
1995-03-01 0 0.810 0.830 0.850 0.810 0.840 498,000 408,280 0.8198 495.0 507.2 519.5 495.0 513.3 815 501.03 -1.22%
1995-02-28 0 0.820 0.820 0.830 0.820 0.850 596,000 498,500 0.8364 501.1 501.1 507.2 501.1 519.5 975 511.15 -2.38%
1995-02-27 0 0.840 0.820 0.860 0.840 0.840 80,000 67,200 0.8400 513.3 501.1 525.6 513.3 513.3 131 513.35 2.44%
1995-02-24 0 0.820 0.820 0.830 0.820 0.830 50,000 41,300 0.8260 501.1 501.1 507.2 501.1 507.2 82 504.79 2.50%
1995-02-23 0 0.800 0.800 0.860 - - 0 0 - 488.9 488.9 525.6 - - 0 - 1.27%
1995-02-22 0 0.790 0.800 0.820 0.790 0.820 90,000 72,600 0.8067 482.8 488.9 501.1 482.8 501.1 147 492.98 -4.82%
1995-02-21 0 0.830 0.830 0.840 0.830 0.830 156,000 129,480 0.8300 507.2 507.2 513.3 507.2 507.2 255 507.24 1.22%
1995-02-20 0 0.820 0.820 0.860 0.810 0.840 60,000 49,800 0.8300 501.1 501.1 525.6 495.0 513.3 98 507.24 -2.38%
1995-02-17 0 0.840 0.840 0.850 0.840 0.840 70,000 58,800 0.8400 513.3 513.3 519.5 513.3 513.3 115 513.35 -1.18%
1995-02-16 0 0.850 0.830 0.860 0.850 0.850 100,000 85,000 0.8500 519.5 507.2 525.6 519.5 519.5 164 519.46 1.19%
1995-02-15 0 0.840 0.810 0.840 - - 0 0 - 513.3 495.0 513.3 - - 0 - -1.18%
1995-02-14 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 519.5 495.0 519.5 519.5 519.5 33 519.46 1.19%
1995-02-13 0 0.840 0.820 0.840 0.830 0.840 190,000 157,800 0.8305 513.3 501.1 513.3 507.2 513.3 311 507.56 -6.67%
1995-02-10 0 0.900 0.900 - 0.800 0.820 420,000 340,000 0.8095 550.0 550.0 - 488.9 501.1 687 494.72 3.45%
1995-02-09 0 0.870 0.860 0.870 0.830 0.870 530,000 452,900 0.8545 531.7 525.6 531.7 507.2 531.7 867 522.23 8.75%
1995-02-08 0 0.800 0.790 0.850 - - 0 0 - 488.9 482.8 519.5 - - 0 - 0.00%
1995-02-07 0 0.800 0.800 0.820 0.800 0.800 80,000 64,000 0.8000 488.9 488.9 501.1 488.9 488.9 131 488.90 3.90%
1995-02-06 0 0.770 0.760 0.780 0.760 0.770 110,000 84,300 0.7664 470.6 464.5 476.7 464.5 470.6 180 468.35 2.67%
1995-02-03 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 458.3 458.3 476.7 458.3 458.3 16 458.35 5.63%
1995-01-30 0 0.710 0.710 - - - 0 0 - 433.9 433.9 - - - 0 - 0.00%
1995-01-27 0 0.710 0.710 0.750 0.710 0.730 66,000 47,760 0.7236 433.9 433.9 458.3 433.9 446.1 108 442.24 1.43%
1995-01-26 0 0.700 0.700 0.710 0.700 0.730 374,000 264,360 0.7068 427.8 427.8 433.9 427.8 446.1 612 431.97 0.00%
1995-01-25 0 0.700 0.680 0.700 0.700 0.770 624,000 451,480 0.7235 427.8 415.6 427.8 427.8 470.6 1,021 442.17 -6.67%
1995-01-24 0 0.750 0.740 0.750 0.710 0.780 972,000 745,720 0.7672 458.3 452.2 458.3 433.9 476.7 1,590 468.86 0.00%
1995-01-23 0 0.750 0.730 0.750 0.740 0.800 240,000 184,600 0.7692 458.3 446.1 458.3 452.2 488.9 393 470.06 -10.71%
1995-01-20 0 0.840 0.780 - 0.760 0.840 270,000 221,460 0.8202 513.3 476.7 - 464.5 513.3 442 501.26 1.20%
1995-01-19 0 0.830 0.800 0.830 0.810 0.840 420,000 347,400 0.8271 507.2 488.9 507.2 495.0 513.3 687 505.49 0.00%
1995-01-18 0 0.830 0.810 0.840 0.820 0.870 1,280,000 1,072,700 0.8380 507.2 495.0 513.3 501.1 531.7 2,094 512.15 -3.49%
1995-01-17 0 0.860 0.840 0.870 0.860 0.860 100,000 86,000 0.8600 525.6 513.3 531.7 525.6 525.6 164 525.57 -1.15%
1995-01-16 0 0.870 0.860 0.870 0.870 0.870 130,000 113,100 0.8700 531.7 525.6 531.7 531.7 531.7 213 531.68 -1.14%
1995-01-13 0 0.880 0.860 0.880 0.860 0.880 130,000 113,400 0.8723 537.8 525.6 537.8 525.6 537.8 213 533.09 -2.22%
1995-01-12 0 0.900 0.870 0.900 0.900 0.900 30,000 27,000 0.9000 550.0 531.7 550.0 550.0 550.0 49 550.02 3.45%
1995-01-11 0 0.870 0.860 0.900 0.870 0.900 150,000 132,800 0.8853 531.7 525.6 550.0 531.7 550.0 245 541.05 1.16%
1995-01-10 0 0.860 0.860 0.880 0.850 0.910 1,136,000 983,640 0.8659 525.6 525.6 537.8 519.5 556.1 1,859 529.16 -5.49%
1995-01-09 0 0.910 0.840 0.910 0.830 0.920 1,474,000 1,256,320 0.8523 556.1 513.3 556.1 507.2 562.2 2,412 520.88 0.00%
1995-01-06 0 0.910 0.910 0.950 0.910 0.920 100,000 91,300 0.9130 556.1 556.1 580.6 556.1 562.2 164 557.96 -1.09%
1995-01-05 0 0.920 0.910 0.950 0.910 0.920 70,000 63,900 0.9129 562.2 556.1 580.6 556.1 562.2 115 557.87 -1.08%
1995-01-04 0 0.930 0.910 0.930 0.920 0.930 96,000 88,780 0.9248 568.3 556.1 568.3 562.2 568.3 157 565.17 -1.06%
1995-01-03 0 0.940 0.860 0.950 - - 0 0 - 574.5 525.6 580.6 - - 0 - 0.00%
1994-12-30 0 0.940 0.940 0.950 0.930 0.940 90,000 84,300 0.9367 574.5 574.5 580.6 568.3 574.5 147 572.42 -1.05%
1994-12-29 0 0.950 0.940 0.950 0.960 0.960 60,000 57,600 0.9600 580.6 574.5 580.6 586.7 586.7 98 586.68 -1.04%
1994-12-28 0 0.960 0.940 0.960 0.960 0.970 84,000 81,380 0.9688 586.7 574.5 586.7 586.7 592.8 137 592.07 -2.04%
1994-12-23 0 0.980 0.970 0.980 0.960 0.980 214,000 206,680 0.9658 598.9 592.8 598.9 586.7 598.9 350 590.22 1.03%
1994-12-22 0 0.970 0.950 0.970 0.950 0.970 106,000 102,220 0.9643 592.8 580.6 592.8 580.6 592.8 173 589.34 0.00%
1994-12-21 0 1.060 1.050 1.070 1.040 1.060 346,000 363,140 1.0495 592.8 587.2 598.4 581.6 592.8 619 586.94 0.95%
1994-12-20 0 1.050 1.040 1.050 1.040 1.050 280,000 293,960 1.0499 587.2 581.6 587.2 581.6 587.2 501 587.12 -0.94%
1994-12-19 0 1.060 1.050 1.070 1.050 1.060 244,000 258,320 1.0587 592.8 587.2 598.4 587.2 592.8 436 592.06 1.92%
1994-12-16 0 1.040 1.050 1.060 1.040 1.050 1,476,000 1,539,360 1.0429 581.6 587.2 592.8 581.6 587.2 2,639 583.25 -0.95%
1994-12-15 0 1.050 1.040 1.050 1.050 1.050 158,000 165,900 1.0500 587.2 581.6 587.2 587.2 587.2 283 587.20 -2.78%
1994-12-14 0 1.080 1.040 1.080 1.040 1.080 924,000 963,660 1.0429 604.0 581.6 604.0 581.6 604.0 1,652 583.24 2.86%
1994-12-13 0 1.050 1.040 1.050 1.010 1.050 268,000 279,400 1.0425 587.2 581.6 587.2 564.8 587.2 479 583.03 1.94%
1994-12-12 0 1.030 1.030 1.040 1.010 1.030 208,000 212,240 1.0204 576.0 576.0 581.6 564.8 576.0 372 570.64 3.00%
1994-12-09 0 1.000 0.990 1.010 1.000 1.010 120,000 121,000 1.0083 559.2 553.6 564.8 559.2 564.8 215 563.90 -3.85%
1994-12-08 0 1.040 1.030 1.060 1.030 1.070 242,000 253,740 1.0485 581.6 576.0 592.8 576.0 598.4 433 586.37 -3.70%
1994-12-07 0 1.080 1.070 1.080 1.070 1.080 156,000 167,820 1.0758 604.0 598.4 604.0 598.4 604.0 279 601.61 0.93%
1994-12-06 0 1.070 1.070 1.090 1.050 1.070 170,000 181,300 1.0665 598.4 598.4 609.6 587.2 598.4 304 596.41 -0.93%
1994-12-05 0 1.080 1.070 1.080 1.060 1.080 2,776,000 2,994,240 1.0786 604.0 598.4 604.0 592.8 604.0 4,964 603.21 0.93%
1994-12-02 0 1.070 1.060 1.070 1.030 1.100 2,030,000 2,190,200 1.0789 598.4 592.8 598.4 576.0 615.2 3,630 603.37 7.00%
1994-12-01 0 1.000 0.990 1.000 0.990 1.000 296,000 295,800 0.9993 559.2 553.6 559.2 553.6 559.2 529 558.86 2.04%
1994-11-30 0 0.980 0.970 1.000 0.950 0.980 378,000 363,960 0.9629 548.1 542.5 559.2 531.3 548.1 676 538.47 0.00%
1994-11-29 0 0.980 0.970 1.010 0.970 1.010 304,000 301,500 0.9918 548.1 542.5 564.8 542.5 564.8 544 554.64 -2.97%
1994-11-28 0 1.010 1.000 1.020 1.000 1.010 284,000 285,840 1.0065 564.8 559.2 570.4 559.2 564.8 508 562.86 2.02%
1994-11-25 0 0.990 0.980 1.000 0.970 1.000 90,000 88,700 0.9856 553.6 548.1 559.2 542.5 559.2 161 551.16 1.02%
1994-11-24 0 0.980 0.960 1.010 0.970 1.000 246,000 243,140 0.9884 548.1 536.9 564.8 542.5 559.2 440 552.74 2.08%
1994-11-23 0 0.960 0.950 0.980 0.950 1.000 260,000 252,200 0.9700 536.9 531.3 548.1 531.3 559.2 465 542.46 -5.88%
1994-11-22 0 1.020 1.000 1.010 1.020 1.060 100,000 104,600 1.0460 570.4 559.2 564.8 570.4 592.8 179 584.97 -4.67%
1994-11-21 0 1.070 1.060 1.070 1.070 1.070 130,000 139,100 1.0700 598.4 592.8 598.4 598.4 598.4 232 598.39 -0.93%
1994-11-18 0 1.080 1.080 1.090 1.080 1.100 120,000 130,300 1.0858 604.0 604.0 609.6 604.0 615.2 215 607.24 -0.92%
1994-11-17 0 1.090 1.080 1.100 1.090 1.090 62,000 67,580 1.0900 609.6 604.0 615.2 609.6 609.6 111 609.57 0.00%
1994-11-16 0 1.090 1.080 1.090 1.090 1.100 130,000 142,500 1.0962 609.6 604.0 609.6 609.6 615.2 232 613.01 0.00%
1994-11-15 0 1.090 1.090 1.100 1.080 1.100 196,000 213,680 1.0902 609.6 609.6 615.2 604.0 615.2 350 609.69 0.93%
1994-11-14 0 1.080 1.080 1.100 1.060 1.100 130,000 142,200 1.0938 604.0 604.0 615.2 592.8 615.2 232 611.72 -3.57%
1994-11-11 0 1.120 1.110 1.130 1.110 1.120 170,000 190,060 1.1180 626.3 620.8 631.9 620.8 626.3 304 625.23 1.82%
1994-11-10 0 1.100 1.100 1.130 1.060 1.150 1,000,000 1,102,500 1.1025 615.2 615.2 631.9 592.8 643.1 1,788 616.56 3.77%
1994-11-09 0 1.060 1.050 - 1.040 1.060 400,000 416,800 1.0420 592.8 587.2 - 581.6 592.8 715 582.73 1.92%
1994-11-08 0 1.040 1.040 1.060 1.030 1.040 130,000 134,240 1.0326 581.6 581.6 592.8 576.0 581.6 232 577.48 0.97%
1994-11-07 0 1.030 1.030 1.050 1.020 1.030 64,000 65,520 1.0238 576.0 576.0 587.2 570.4 576.0 114 572.52 0.98%
1994-11-04 0 1.020 1.010 1.020 1.000 1.020 366,000 372,100 1.0167 570.4 564.8 570.4 559.2 570.4 654 568.56 -1.92%
1994-11-03 0 1.040 1.020 1.050 1.030 1.040 54,000 55,660 1.0307 581.6 570.4 587.2 576.0 581.6 97 576.43 1.96%
1994-11-02 0 1.020 1.020 - 1.020 1.020 50,000 51,000 1.0200 570.4 570.4 - 570.4 570.4 89 570.43 0.00%
1994-11-01 0 1.020 1.000 - 1.000 1.020 314,000 319,500 1.0175 570.4 559.2 - 559.2 570.4 561 569.04 2.00%
1994-10-31 0 1.000 0.980 1.000 0.980 1.020 952,000 954,300 1.0024 559.2 548.1 559.2 548.1 570.4 1,702 560.59 2.04%
1994-10-28 0 0.980 0.910 0.960 0.920 0.980 84,000 78,180 0.9307 548.1 508.9 536.9 514.5 548.1 150 520.49 6.52%
1994-10-27 0 0.920 0.910 0.940 0.890 0.920 58,000 53,000 0.9138 514.5 508.9 525.7 497.7 514.5 104 511.03 2.22%
1994-10-26 0 0.900 0.890 0.920 0.900 0.910 440,000 396,300 0.9007 503.3 497.7 514.5 503.3 508.9 787 503.70 -1.10%
1994-10-25 0 0.910 0.900 0.930 0.910 0.960 1,736,000 1,603,360 0.9236 508.9 503.3 520.1 508.9 536.9 3,104 516.51 -5.21%
1994-10-24 0 0.960 0.920 0.960 - - 0 0 - 536.9 514.5 536.9 - - 0 - 0.00%
1994-10-21 0 0.960 0.940 0.960 0.940 0.960 44,000 41,960 0.9536 536.9 525.7 536.9 525.7 536.9 79 533.31 0.00%
1994-10-20 0 0.960 0.950 0.960 0.960 0.960 50,000 48,000 0.9600 536.9 531.3 536.9 536.9 536.9 89 536.87 0.00%
1994-10-19 0 0.960 0.940 0.960 0.960 1.000 350,000 339,400 0.9697 536.9 525.7 536.9 536.9 559.2 626 542.30 1.05%
1994-10-18 0 0.950 0.940 0.960 0.950 0.990 540,000 524,600 0.9715 531.3 525.7 536.9 531.3 553.6 966 543.29 -5.00%
1994-10-17 0 1.000 0.980 1.000 0.990 1.000 522,000 519,300 0.9948 559.2 548.1 559.2 553.6 559.2 933 556.35 -3.85%
1994-10-14 0 1.040 0.980 1.040 1.000 1.070 1,944,000 1,986,460 1.0218 581.6 548.1 581.6 559.2 598.4 3,476 571.46 -1.89%
1994-10-12 0 1.060 1.060 1.080 1.060 1.080 66,000 70,360 1.0661 592.8 592.8 604.0 592.8 604.0 118 596.18 -1.85%
1994-10-11 0 1.080 1.070 1.080 1.080 1.100 1,102,000 1,191,200 1.0809 604.0 598.4 604.0 604.0 615.2 1,971 604.51 0.00%
1994-10-10 0 1.080 1.070 1.090 1.080 1.120 800,000 872,600 1.0908 604.0 598.4 609.6 604.0 626.3 1,431 609.99 -4.42%
1994-10-07 0 1.130 1.100 1.130 1.110 1.130 302,000 335,260 1.1101 631.9 615.2 631.9 620.8 631.9 540 620.83 1.80%
1994-10-06 0 1.110 1.100 1.110 1.110 1.110 200,000 222,000 1.1100 620.8 615.2 620.8 620.8 620.8 358 620.76 -0.89%
1994-10-05 0 1.120 1.110 1.130 1.120 1.120 62,000 69,440 1.1200 626.3 620.8 631.9 626.3 626.3 111 626.35 0.00%
1994-10-04 0 1.120 1.120 1.130 1.120 1.140 580,000 653,900 1.1274 626.3 626.3 631.9 626.3 637.5 1,037 630.50 -0.88%
1994-10-03 0 1.130 1.130 1.150 1.130 1.130 326,000 368,380 1.1300 631.9 631.9 643.1 631.9 631.9 583 631.94 0.44%
1994-09-30 0 1.125 1.120 1.130 1.125 1.135 500,000 565,100 1.1302 629.1 626.3 631.9 629.1 634.7 894 632.05 -0.44%
1994-09-29 0 1.130 1.125 1.140 1.120 1.140 370,000 419,000 1.1324 631.9 629.1 637.5 626.3 637.5 662 633.30 -0.44%
1994-09-28 0 1.135 1.130 1.140 1.130 1.140 134,000 152,290 1.1365 634.7 631.9 637.5 631.9 637.5 240 635.57 0.44%
1994-09-27 0 1.130 1.130 1.140 1.110 1.140 570,000 640,600 1.1239 631.9 631.9 637.5 620.8 637.5 1,019 628.51 0.89%
1994-09-26 0 1.120 1.120 1.130 1.100 1.130 302,000 336,640 1.1147 626.3 626.3 631.9 615.2 631.9 540 623.39 1.82%
1994-09-23 0 1.100 1.090 1.110 1.100 1.100 214,000 235,400 1.1000 615.2 609.6 620.8 615.2 615.2 383 615.16 0.46%
1994-09-22 0 1.095 1.095 1.100 1.050 1.100 1,990,000 2,123,910 1.0673 612.4 612.4 615.2 587.2 615.2 3,558 596.87 -0.45%
1994-09-20 0 1.100 1.100 1.140 1.100 1.140 654,000 730,190 1.1165 615.2 615.2 637.5 615.2 637.5 1,169 624.39 -4.35%
1994-09-19 0 1.150 1.140 1.155 1.150 1.155 186,000 214,070 1.1509 643.1 637.5 645.9 643.1 645.9 333 643.64 0.00%
1994-09-16 0 1.150 1.140 1.150 1.140 1.170 734,000 846,900 1.1538 643.1 637.5 643.1 637.5 654.3 1,312 645.26 -0.86%
1994-09-15 0 1.160 1.145 1.160 1.110 1.160 458,000 514,870 1.1242 648.7 640.3 648.7 620.8 648.7 819 628.68 3.11%
1994-09-14 0 1.125 1.125 1.135 1.125 1.145 464,000 526,030 1.1337 629.1 629.1 634.7 629.1 640.3 830 634.00 0.45%
1994-09-13 0 1.120 1.110 1.120 1.110 1.125 344,000 383,290 1.1142 626.3 620.8 626.3 620.8 629.1 615 623.11 0.45%
1994-09-12 0 1.115 1.115 1.130 1.115 1.130 272,000 304,560 1.1197 623.6 623.6 631.9 623.6 631.9 486 626.18 -2.19%
1994-09-09 0 1.140 1.130 1.140 1.125 1.140 364,000 411,400 1.1302 637.5 631.9 637.5 629.1 637.5 651 632.06 1.79%
1994-09-08 0 1.120 1.110 1.130 1.120 1.130 144,000 162,220 1.1265 626.3 620.8 631.9 626.3 631.9 257 630.00 -0.44%
1994-09-07 0 1.125 1.125 1.130 1.080 1.150 822,000 912,220 1.1098 629.1 629.1 631.9 604.0 643.1 1,470 620.62 2.27%
1994-09-06 0 1.100 1.095 1.100 1.050 1.145 2,434,000 2,638,780 1.0841 615.2 612.4 615.2 587.2 640.3 4,352 606.29 -4.35%
1994-09-05 0 1.150 1.140 1.160 1.140 1.160 388,000 446,300 1.1503 643.1 637.5 648.7 637.5 648.7 694 643.27 1.77%
1994-09-02 0 1.130 1.150 1.170 1.130 1.170 332,000 384,860 1.1592 631.9 643.1 654.3 631.9 654.3 594 648.28 -2.59%
1994-09-01 0 1.160 1.135 1.165 1.130 1.170 272,000 315,820 1.1611 648.7 634.7 651.5 631.9 654.3 486 649.34 -0.85%
1994-08-31 0 1.170 1.165 1.175 1.150 1.180 464,000 539,680 1.1631 654.3 651.5 657.1 643.1 659.9 830 650.45 0.86%
1994-08-30 0 1.160 1.180 1.200 1.160 1.180 80,000 93,800 1.1725 648.7 659.9 671.1 648.7 659.9 143 655.71 -4.13%
1994-08-26 0 1.210 1.200 1.210 1.200 1.210 426,000 511,960 1.2018 676.7 671.1 676.7 671.1 676.7 762 672.09 0.00%
1994-08-25 0 1.210 1.190 1.230 1.190 1.210 304,000 364,750 1.1998 676.7 665.5 687.9 665.5 676.7 544 671.00 0.83%
1994-08-24 0 1.200 1.200 1.210 1.190 1.200 270,000 323,500 1.1981 671.1 671.1 676.7 665.5 671.1 483 670.05 0.84%
1994-08-23 0 1.190 1.190 1.215 1.190 1.215 548,000 661,560 1.2072 665.5 665.5 679.5 665.5 679.5 980 675.13 -1.65%
1994-08-22 0 1.210 1.200 1.210 1.200 1.225 634,000 768,370 1.2119 676.7 671.1 676.7 671.1 685.1 1,134 677.77 -0.41%
1994-08-19 0 1.305 1.300 1.310 1.300 1.330 1,472,000 1,921,350 1.3053 679.5 676.9 682.1 676.9 692.5 2,827 679.62 -1.14%
1994-08-18 0 1.320 1.300 1.320 1.290 1.320 1,240,000 1,605,900 1.2951 687.3 676.9 687.3 671.7 687.3 2,382 674.31 1.54%
1994-08-17 0 1.300 1.300 1.325 1.285 1.320 800,000 1,036,450 1.2956 676.9 676.9 689.9 669.1 687.3 1,536 674.56 1.17%
1994-08-16 0 1.285 1.280 1.285 1.285 1.290 378,000 486,380 1.2867 669.1 666.5 669.1 669.1 671.7 726 669.96 -0.39%
1994-08-15 0 1.290 1.285 1.290 1.290 1.300 834,000 1,076,780 1.2911 671.7 669.1 671.7 671.7 676.9 1,602 672.24 -0.77%
1994-08-12 0 1.300 1.300 1.310 1.300 1.310 1,586,000 2,063,160 1.3009 676.9 676.9 682.1 676.9 682.1 3,046 677.32 -0.76%
1994-08-11 0 1.310 1.295 1.310 1.310 1.340 480,000 636,680 1.3264 682.1 674.3 682.1 682.1 697.7 922 690.63 1.16%
1994-08-10 0 1.295 1.290 1.310 1.285 1.300 1,408,000 1,817,200 1.2906 674.3 671.7 682.1 669.1 676.9 2,704 671.99 0.00%
1994-08-09 0 1.295 1.290 1.295 1.290 1.295 522,000 673,480 1.2902 674.3 671.7 674.3 671.7 674.3 1,003 671.77 0.00%
1994-08-08 0 1.295 1.290 1.295 1.295 1.300 528,000 684,830 1.2970 674.3 671.7 674.3 674.3 676.9 1,014 675.33 0.00%
1994-08-05 0 1.295 1.285 1.295 1.290 1.300 526,000 680,770 1.2942 674.3 669.1 674.3 671.7 676.9 1,010 673.87 -0.38%
1994-08-04 0 1.300 1.300 1.320 1.290 1.320 1,076,000 1,402,870 1.3038 676.9 676.9 687.3 671.7 687.3 2,067 678.84 0.39%
1994-08-03 0 1.295 1.295 1.300 1.295 1.310 634,000 823,220 1.2985 674.3 674.3 676.9 674.3 682.1 1,218 676.07 -0.38%
1994-08-02 0 1.300 1.290 1.310 1.290 1.320 550,000 717,040 1.3037 676.9 671.7 682.1 671.7 687.3 1,056 678.81 0.00%
1994-08-01 0 1.300 1.300 1.340 1.300 1.340 1,214,000 1,596,410 1.3150 676.9 676.9 697.7 676.9 697.7 2,332 684.68 -1.52%
1994-07-29 0 1.320 1.310 1.340 1.320 1.330 208,000 275,060 1.3224 687.3 682.1 697.7 687.3 692.5 399 688.54 1.54%
1994-07-28 0 1.300 1.300 1.330 1.300 1.340 246,000 325,940 1.3250 676.9 676.9 692.5 676.9 697.7 472 689.87 -2.26%
1994-07-27 0 1.330 1.320 1.350 1.290 1.330 292,000 382,420 1.3097 692.5 687.3 702.9 671.7 692.5 561 681.90 3.50%
1994-07-26 0 1.285 1.280 1.310 1.265 1.290 418,000 534,940 1.2798 669.1 666.5 682.1 658.7 671.7 803 666.34 -0.39%
1994-07-25 0 1.290 1.260 1.270 1.250 1.300 1,244,000 1,573,210 1.2646 671.7 656.0 661.3 650.8 676.9 2,389 658.46 2.38%
1994-07-22 0 1.260 1.250 1.260 1.250 1.260 286,000 359,200 1.2559 656.0 650.8 656.0 650.8 656.0 549 653.94 0.00%
1994-07-21 0 1.260 1.260 1.265 1.260 1.265 384,000 484,090 1.2607 656.0 656.0 658.7 656.0 658.7 738 656.39 0.40%
1994-07-20 0 1.255 1.250 1.260 1.250 1.255 134,000 167,650 1.2511 653.4 650.8 656.0 650.8 653.4 257 651.42 0.40%
1994-07-19 0 1.250 1.240 1.260 1.250 1.260 150,000 188,300 1.2553 650.8 645.6 656.0 650.8 656.0 288 653.62 -0.40%
1994-07-18 0 1.255 1.250 1.260 1.240 1.260 162,000 203,030 1.2533 653.4 650.8 656.0 645.6 656.0 311 652.54 1.21%
1994-07-15 0 1.240 1.230 - 1.230 1.240 1,542,000 1,890,320 1.2259 645.6 640.4 - 640.4 645.6 2,962 638.29 0.81%
1994-07-14 0 1.230 1.230 1.240 1.210 1.230 166,000 203,280 1.2246 640.4 640.4 645.6 630.0 640.4 319 637.60 1.65%
1994-07-13 0 1.210 1.200 1.240 1.200 1.210 172,000 206,860 1.2027 630.0 624.8 645.6 624.8 630.0 330 626.20 3.42%
1994-07-12 0 1.170 1.170 1.220 1.170 1.220 394,000 472,580 1.1994 609.2 609.2 635.2 609.2 635.2 757 624.52 -2.50%
1994-07-11 0 1.200 1.200 1.250 1.200 1.250 260,000 317,500 1.2212 624.8 624.8 650.8 624.8 650.8 499 635.82 -4.00%
1994-07-08 0 1.250 1.240 1.260 1.250 1.260 124,000 155,200 1.2516 650.8 645.6 656.0 650.8 656.0 238 651.68 -0.79%
1994-07-07 0 1.260 1.230 1.280 1.250 1.260 106,000 133,060 1.2553 656.0 640.4 666.5 650.8 656.0 204 653.59 0.00%
1994-07-06 0 1.260 1.250 - 1.230 1.280 286,000 358,780 1.2545 656.0 650.8 - 640.4 666.5 549 653.17 -1.56%
1994-07-05 0 1.280 1.270 1.300 1.270 1.280 120,000 153,100 1.2758 666.5 661.3 676.9 661.3 666.5 230 664.29 0.79%
1994-07-04 0 1.270 1.250 1.300 1.270 1.280 126,000 160,320 1.2724 661.3 650.8 676.9 661.3 666.5 242 662.49 0.79%
1994-07-01 0 1.260 1.250 1.270 1.250 1.260 138,000 173,660 1.2584 656.0 650.8 661.3 650.8 656.0 265 655.22 -0.79%
1994-06-30 0 1.270 1.250 1.280 1.260 1.270 136,000 172,020 1.2649 661.3 650.8 666.5 656.0 661.3 261 658.57 1.60%
1994-06-29 0 1.250 1.230 1.280 1.250 1.250 154,000 192,500 1.2500 650.8 640.4 666.5 650.8 650.8 296 650.84 0.00%
1994-06-28 0 1.250 1.220 1.260 1.230 1.270 150,000 187,100 1.2473 650.8 635.2 656.0 640.4 661.3 288 649.45 -0.79%
1994-06-27 0 1.260 1.240 - 1.260 1.270 188,000 237,960 1.2657 656.0 645.6 - 656.0 661.3 361 659.04 -1.56%
1994-06-24 0 1.280 1.270 1.300 1.280 1.290 156,000 200,440 1.2849 666.5 661.3 676.9 666.5 671.7 300 669.00 -0.78%
1994-06-23 0 1.290 1.280 1.300 1.290 1.300 132,000 170,900 1.2947 671.7 666.5 676.9 671.7 676.9 254 674.11 0.78%
1994-06-22 0 1.280 1.280 1.290 1.280 1.290 582,000 746,120 1.2820 666.5 666.5 671.7 666.5 671.7 1,118 667.50 -0.78%
1994-06-21 0 1.290 1.280 1.300 1.290 1.290 120,000 154,800 1.2900 671.7 666.5 676.9 671.7 671.7 230 671.67 -0.77%
1994-06-20 0 1.300 1.300 1.310 1.290 1.300 424,000 550,460 1.2983 676.9 676.9 682.1 671.7 676.9 814 675.97 0.00%
1994-06-17 0 1.300 1.290 1.300 1.290 1.330 400,000 523,680 1.3092 676.9 671.7 676.9 671.7 692.5 768 681.66 -2.26%
1994-06-16 0 1.330 1.330 1.340 1.330 1.350 4,788,000 6,369,640 1.3303 692.5 692.5 697.7 692.5 702.9 9,196 692.67 -1.48%
1994-06-15 0 1.350 1.340 1.350 1.330 1.350 262,000 350,960 1.3395 702.9 697.7 702.9 692.5 702.9 503 697.46 1.50%
1994-06-10 0 1.330 1.330 1.340 1.330 1.340 572,000 763,320 1.3345 692.5 692.5 697.7 692.5 697.7 1,099 694.82 -1.48%
1994-06-09 0 1.350 1.340 1.360 1.350 1.350 156,000 210,600 1.3500 702.9 697.7 708.1 702.9 702.9 300 702.91 0.00%
1994-06-08 0 1.350 1.350 1.360 1.350 1.380 182,000 248,280 1.3642 702.9 702.9 708.1 702.9 718.5 350 710.29 -1.46%
1994-06-07 0 1.370 1.360 1.370 1.360 1.380 160,000 219,600 1.3725 713.3 708.1 713.3 708.1 718.5 307 714.62 -0.72%
1994-06-06 0 1.380 1.380 1.390 1.340 1.380 306,000 416,400 1.3608 718.5 718.5 723.7 697.7 718.5 588 708.52 2.22%
1994-06-03 0 1.350 1.330 1.350 1.350 1.360 170,000 229,700 1.3512 702.9 692.5 702.9 702.9 708.1 327 703.52 0.00%
1994-06-02 0 1.350 1.320 1.380 1.330 1.350 386,000 516,400 1.3378 702.9 687.3 718.5 692.5 702.9 741 696.57 -0.74%
1994-06-01 0 1.360 1.340 1.380 1.360 1.380 256,000 350,400 1.3688 708.1 697.7 718.5 708.1 718.5 492 712.67 0.00%
1994-05-31 0 1.360 1.330 1.370 1.350 1.370 246,000 335,400 1.3634 708.1 692.5 713.3 702.9 713.3 472 709.89 -0.73%
1994-05-30 0 1.370 1.320 1.370 1.340 1.390 264,000 355,960 1.3483 713.3 687.3 713.3 697.7 723.7 507 702.04 2.24%
1994-05-27 0 1.340 1.320 1.340 1.330 1.350 430,000 575,900 1.3393 697.7 687.3 697.7 692.5 702.9 826 697.34 1.52%
1994-05-26 0 1.320 1.300 1.330 1.320 1.320 90,000 118,800 1.3200 687.3 676.9 692.5 687.3 687.3 173 687.29 0.76%
1994-05-25 0 1.310 1.310 1.320 1.310 1.330 210,000 277,200 1.3200 682.1 682.1 687.3 682.1 692.5 403 687.29 1.55%
1994-05-24 0 1.290 1.280 1.300 1.290 1.300 128,000 165,600 1.2938 671.7 666.5 676.9 671.7 676.9 246 673.62 0.00%
1994-05-23 0 1.290 1.270 1.290 1.270 1.300 380,000 485,900 1.2787 671.7 661.3 671.7 661.3 676.9 730 665.78 1.57%
1994-05-20 0 1.270 1.260 1.280 1.250 1.290 878,000 1,113,740 1.2685 661.3 656.0 666.5 650.8 671.7 1,686 660.47 0.00%
1994-05-19 0 1.270 1.240 1.270 1.240 1.290 616,000 782,740 1.2707 661.3 645.6 661.3 645.6 671.7 1,183 661.61 -0.78%
1994-05-18 0 1.280 1.280 1.290 1.250 1.290 960,000 1,218,100 1.2689 666.5 666.5 671.7 650.8 671.7 1,844 660.66 0.79%
1994-05-17 0 1.270 1.250 1.270 1.270 1.310 550,000 712,500 1.2955 661.3 650.8 661.3 661.3 682.1 1,056 674.51 -3.79%
1994-05-16 0 1.320 1.290 1.330 1.280 1.330 478,000 623,240 1.3038 687.3 671.7 692.5 666.5 692.5 918 678.88 2.33%
1994-05-13 0 1.290 1.290 1.300 1.260 1.320 374,000 480,880 1.2858 671.7 671.7 676.9 656.0 687.3 718 669.47 -1.53%
1994-05-12 0 1.310 1.300 1.320 1.300 1.330 172,000 226,300 1.3157 682.1 676.9 687.3 676.9 692.5 330 685.05 0.00%
1994-05-11 0 1.310 1.310 1.320 1.310 1.340 246,000 327,140 1.3298 682.1 682.1 687.3 682.1 697.7 472 692.41 -2.96%
1994-05-10 0 1.350 1.330 1.350 1.350 1.360 120,000 162,300 1.3525 702.9 692.5 702.9 702.9 708.1 230 704.21 0.00%
1994-05-09 0 1.350 1.350 1.380 1.350 1.380 130,000 178,200 1.3708 702.9 702.9 718.5 702.9 718.5 250 713.72 -2.17%
1994-05-06 0 1.380 1.360 1.380 1.360 1.380 150,000 206,000 1.3733 718.5 708.1 718.5 708.1 718.5 288 715.06 2.22%
1994-05-05 0 1.350 1.330 1.370 1.350 1.380 150,000 205,340 1.3689 702.9 692.5 713.3 702.9 718.5 288 712.77 -0.74%
1994-05-04 0 1.360 1.350 1.390 1.360 1.390 130,000 179,100 1.3777 708.1 702.9 723.7 708.1 723.7 250 717.33 -2.16%
1994-05-03 0 1.390 1.380 1.400 1.380 1.400 106,000 147,740 1.3938 723.7 718.5 728.9 718.5 728.9 204 725.70 0.72%
1994-05-02 0 1.380 1.380 1.410 1.380 1.410 118,000 165,500 1.4025 718.5 718.5 734.1 718.5 734.1 227 730.26 -2.13%
1994-04-29 0 1.410 1.380 1.420 1.410 1.420 110,000 156,000 1.4182 734.1 718.5 739.4 734.1 739.4 211 738.41 0.00%
1994-04-28 0 1.410 1.400 1.420 1.400 1.410 266,000 373,960 1.4059 734.1 728.9 739.4 728.9 734.1 511 731.99 0.71%
1994-04-27 0 1.400 1.380 - 1.400 1.430 202,000 286,680 1.4192 728.9 718.5 - 728.9 744.6 388 738.94 -1.41%
1994-04-26 0 1.420 1.420 1.430 1.410 1.420 152,000 215,620 1.4186 739.4 739.4 744.6 734.1 739.4 292 738.60 -0.70%
1994-04-25 0 1.430 1.400 1.430 1.430 1.450 118,000 170,160 1.4420 744.6 728.9 744.6 744.6 755.0 227 750.83 -2.05%
1994-04-22 0 1.460 1.450 1.460 1.420 1.460 412,000 595,420 1.4452 760.2 755.0 760.2 739.4 760.2 791 752.47 4.29%
1994-04-21 0 1.400 1.370 1.400 1.400 1.410 160,000 224,400 1.4025 728.9 713.3 728.9 728.9 734.1 307 730.24 -2.10%
1994-04-20 0 1.430 1.400 1.430 1.390 1.430 128,000 181,320 1.4166 744.6 728.9 744.6 723.7 744.6 246 737.56 0.70%
1994-04-19 0 1.420 1.390 1.430 1.420 1.440 118,000 169,320 1.4349 739.4 723.7 744.6 739.4 749.8 227 747.12 -0.70%
1994-04-18 0 1.430 1.420 1.450 1.420 1.440 128,000 183,720 1.4353 744.6 739.4 755.0 739.4 749.8 246 747.33 0.00%
1994-04-15 0 1.430 1.420 1.440 1.420 1.450 208,000 297,840 1.4319 744.6 739.4 749.8 739.4 755.0 399 745.56 0.00%
1994-04-14 0 1.430 1.420 1.440 1.400 1.450 2,420,000 3,394,800 1.4028 744.6 739.4 749.8 728.9 755.0 4,648 730.40 0.70%
1994-04-13 0 1.420 1.390 1.430 1.400 1.430 96,000 136,200 1.4188 739.4 723.7 744.6 728.9 744.6 184 738.70 1.43%
1994-04-12 0 1.400 1.380 1.400 1.400 1.440 138,000 194,920 1.4125 728.9 718.5 728.9 728.9 749.8 265 735.43 -1.41%
1994-04-11 0 1.420 1.400 1.440 1.410 1.420 138,000 195,760 1.4186 739.4 728.9 749.8 734.1 739.4 265 738.60 0.00%
1994-04-08 0 1.420 1.400 1.440 1.420 1.420 118,000 167,560 1.4200 739.4 728.9 749.8 739.4 739.4 227 739.35 -1.39%
1994-04-07 0 1.440 1.390 1.440 1.420 1.460 500,000 717,940 1.4359 749.8 723.7 749.8 739.4 760.2 960 747.62 0.70%
1994-04-06 0 1.430 1.410 - 1.360 1.430 538,000 756,040 1.4053 744.6 734.1 - 708.1 744.6 1,033 731.69 8.33%
1994-03-31 0 1.320 1.320 1.350 1.320 1.350 124,000 167,280 1.3490 687.3 687.3 702.9 687.3 702.9 238 702.40 -2.22%
1994-03-30 0 1.350 1.350 1.360 1.350 1.380 164,000 223,300 1.3616 702.9 702.9 708.1 702.9 718.5 315 708.94 -0.74%
1994-03-29 0 1.360 1.350 1.390 1.360 1.370 158,000 215,620 1.3647 708.1 702.9 723.7 708.1 713.3 303 710.55 -0.73%
1994-03-28 0 1.370 1.340 1.380 1.340 1.370 126,000 170,240 1.3511 713.3 697.7 718.5 697.7 713.3 242 703.49 0.00%
1994-03-25 0 1.370 1.340 1.370 1.340 1.370 104,000 140,860 1.3544 713.3 697.7 713.3 697.7 713.3 200 705.21 1.48%
1994-03-24 0 1.350 1.340 1.350 1.320 1.360 454,000 608,700 1.3407 702.9 697.7 702.9 687.3 708.1 872 698.09 0.00%
1994-03-23 0 1.350 1.350 1.380 1.320 1.350 114,000 151,920 1.3326 702.9 702.9 718.5 687.3 702.9 219 693.86 3.85%
1994-03-22 0 1.300 1.310 1.350 1.270 1.320 150,000 193,900 1.2927 676.9 682.1 702.9 661.3 687.3 288 673.06 0.78%
1994-03-21 0 1.290 1.280 1.300 1.270 1.300 312,000 402,680 1.2906 671.7 666.5 676.9 661.3 676.9 599 672.00 0.00%
1994-03-18 0 1.290 1.280 1.340 1.290 1.310 130,000 168,700 1.2977 671.7 666.5 697.7 671.7 682.1 250 675.67 -1.53%
1994-03-17 0 1.310 1.310 1.350 1.310 1.310 4,000 5,240 1.3100 682.1 682.1 702.9 682.1 682.1 8 682.08 -1.50%
1994-03-16 0 1.330 1.320 1.370 - - 0 0 - 692.5 687.3 713.3 - - 0 - 0.00%
1994-03-15 0 1.330 1.330 1.350 - - 0 0 - 692.5 692.5 702.9 - - 0 - 0.00%
1994-03-14 0 1.330 1.300 1.360 1.320 1.330 90,000 119,100 1.3233 692.5 676.9 708.1 687.3 692.5 173 689.02 2.31%
1994-03-11 0 1.300 1.300 1.340 1.290 1.300 110,000 142,900 1.2991 676.9 676.9 697.7 671.7 676.9 211 676.40 -0.76%
1994-03-10 0 1.310 1.300 1.310 1.300 1.310 100,000 130,300 1.3030 682.1 676.9 682.1 676.9 682.1 192 678.44 0.77%
1994-03-09 0 1.300 1.300 - 1.280 1.300 236,000 305,600 1.2949 676.9 676.9 - 666.5 676.9 453 674.23 -1.52%
1994-03-08 0 1.320 1.320 - 1.280 1.320 180,000 235,300 1.3072 687.3 687.3 - 666.5 687.3 346 680.63 1.54%
1994-03-07 0 1.300 1.280 1.300 1.300 1.300 70,000 91,000 1.3000 676.9 666.5 676.9 676.9 676.9 134 676.87 0.00%
1994-03-04 0 1.300 1.300 1.320 1.300 1.300 1,240,000 1,612,000 1.3000 676.9 676.9 687.3 676.9 676.9 2,382 676.87 1.56%
1994-03-03 0 1.280 1.260 1.280 1.260 1.320 882,000 1,135,900 1.2879 666.5 656.0 666.5 656.0 687.3 1,694 670.56 -5.19%
1994-03-02 0 1.350 1.320 1.360 1.350 1.390 4,620,000 6,239,800 1.3506 702.9 687.3 708.1 702.9 723.7 8,873 703.22 -4.93%
1994-03-01 0 1.420 1.420 1.430 1.420 1.430 280,000 398,600 1.4236 739.4 739.4 744.6 739.4 744.6 538 741.21 -2.74%
1994-02-28 0 1.460 1.430 1.460 1.460 1.460 50,000 73,000 1.4600 760.2 744.6 760.2 760.2 760.2 96 760.18 0.00%
1994-02-25 0 1.460 1.410 1.460 1.460 1.460 80,000 116,800 1.4600 760.2 734.1 760.2 760.2 760.2 154 760.18 0.00%
1994-02-24 0 1.460 - 1.470 1.460 1.460 390,000 566,400 1.4523 760.2 - 765.4 760.2 760.2 749 756.18 -0.68%
1994-02-23 0 1.470 1.450 1.480 - - 600,000 879,000 1.4650 765.4 755.0 770.6 - - 1,152 762.78 0.00%
1994-02-22 0 1.470 1.470 1.480 1.470 1.470 50,000 73,500 1.4700 765.4 765.4 770.6 765.4 765.4 96 765.39 -0.68%
1994-02-21 0 1.480 1.480 1.490 1.480 1.500 338,000 502,340 1.4862 770.6 770.6 775.8 770.6 781.0 649 773.83 -0.67%
1994-02-18 0 1.490 1.490 1.510 1.490 1.490 70,000 104,300 1.4900 775.8 775.8 786.2 775.8 775.8 134 775.80 -0.67%
1994-02-17 0 1.500 1.490 1.510 1.490 1.500 130,000 194,200 1.4938 781.0 775.8 786.2 775.8 781.0 250 777.80 0.67%
1994-02-16 0 1.490 1.470 1.510 - - 0 0 - 775.8 765.4 786.2 - - 0 - 0.00%
1994-02-15 0 1.490 1.450 1.540 1.490 1.540 528,000 789,220 1.4947 775.8 755.0 801.8 775.8 801.8 1,014 778.27 -1.32%
1994-02-14 0 1.510 1.500 1.550 - - 0 0 - 786.2 781.0 807.0 - - 0 - 0.00%
1994-02-09 0 1.510 1.510 1.540 1.500 1.510 40,000 60,200 1.5050 786.2 786.2 801.8 781.0 786.2 77 783.61 0.67%
1994-02-08 0 1.500 1.500 1.530 1.480 1.480 20,000 29,600 1.4800 781.0 781.0 796.6 770.6 770.6 38 770.59 1.35%
1994-02-07 0 1.480 1.480 1.540 1.480 1.480 600,000 888,000 1.4800 770.6 770.6 801.8 770.6 770.6 1,152 770.59 -1.33%
1994-02-04 0 1.500 1.490 1.530 1.500 1.500 30,000 45,000 1.5000 781.0 775.8 796.6 781.0 781.0 58 781.01 0.67%
1994-02-03 0 1.490 1.490 1.500 1.490 1.490 100,000 149,000 1.4900 775.8 775.8 781.0 775.8 775.8 192 775.80 -0.67%
1994-02-02 0 1.500 1.500 1.520 1.500 1.500 294,000 441,000 1.5000 781.0 781.0 791.4 781.0 781.0 565 781.01 -0.66%
1994-02-01 0 1.510 1.500 1.530 1.500 1.520 1,080,000 1,629,100 1.5084 786.2 781.0 796.6 781.0 791.4 2,074 785.40 -1.31%
1994-01-31 0 1.530 1.510 1.540 - - 0 0 - 796.6 786.2 801.8 - - 0 - 0.00%
1994-01-28 0 1.530 - 1.530 1.510 1.540 1,222,000 1,846,580 1.5111 796.6 - 796.6 786.2 801.8 2,347 786.79 0.00%
1994-01-27 0 1.530 1.500 1.530 1.530 1.530 20,000 30,600 1.5300 796.6 781.0 796.6 796.6 796.6 38 796.63 2.68%
1994-01-26 0 1.490 1.490 1.530 1.490 1.490 90,000 134,100 1.4900 775.8 775.8 796.6 775.8 775.8 173 775.80 -1.32%
1994-01-25 0 1.510 1.500 1.520 1.510 1.540 330,000 500,500 1.5167 786.2 781.0 791.4 786.2 801.8 634 789.69 -1.31%
1994-01-24 0 1.590 1.580 1.610 1.580 1.610 546,000 866,180 1.5864 796.6 791.6 806.6 791.6 806.6 1,090 794.83 1.27%
1994-01-21 0 1.570 1.560 1.580 1.560 1.580 290,000 455,300 1.5700 786.6 781.6 791.6 781.6 791.6 579 786.61 0.00%
1994-01-20 0 1.570 1.560 1.570 1.560 1.620 916,000 1,450,600 1.5836 786.6 781.6 786.6 781.6 811.7 1,828 793.43 -0.63%
1994-01-19 0 1.580 1.560 1.600 1.550 1.580 234,000 367,900 1.5722 791.6 781.6 801.6 776.6 791.6 467 787.72 1.94%
1994-01-18 0 1.550 1.540 1.550 1.550 1.590 896,000 1,395,060 1.5570 776.6 771.6 776.6 776.6 796.6 1,788 780.09 0.65%
1994-01-17 0 1.540 1.520 1.540 1.500 1.580 2,110,000 3,252,900 1.5417 771.6 761.6 771.6 751.5 791.6 4,211 772.41 2.67%
1994-01-14 0 1.500 1.480 1.500 1.500 1.530 1,230,000 1,867,700 1.5185 751.5 741.5 751.5 751.5 766.6 2,455 760.78 -1.32%
1994-01-13 0 1.520 - 1.540 1.540 1.540 610,000 927,400 1.5203 761.6 - 771.6 771.6 771.6 1,218 761.72 0.00%
1994-01-12 0 1.520 - 1.520 1.520 1.580 2,720,000 4,238,800 1.5584 761.6 - 761.6 761.6 791.6 5,429 780.79 -2.56%
1994-01-11 0 1.560 1.550 1.560 1.550 1.560 80,000 124,600 1.5575 781.6 776.6 781.6 776.6 781.6 160 780.35 -1.27%
1994-01-10 0 1.580 1.550 1.580 1.580 1.580 341,000 538,700 1.5798 791.6 776.6 791.6 791.6 791.6 681 791.50 -1.25%
1994-01-07 0 1.600 1.590 - 1.580 1.600 160,000 255,400 1.5963 801.6 796.6 - 791.6 801.6 319 799.76 0.00%
1994-01-06 0 1.600 1.600 1.640 1.580 1.600 90,000 143,600 1.5956 801.6 801.6 821.7 791.6 801.6 180 799.41 0.00%
1994-01-05 0 1.600 1.600 1.680 1.580 1.760 1,294,000 2,099,360 1.6224 801.6 801.6 841.7 791.6 881.8 2,583 812.85 -13.04%
1994-01-04 0 1.840 - 1.840 1.800 1.840 93,414,800 142,028,896 1.5204 921.9 - 921.9 901.8 921.9 186,448 761.76 -1.08%
1994-01-03 0 1.860 - 1.860 1.830 1.860 350,000 647,500 1.8500 931.9 - 931.9 916.9 931.9 699 926.89

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